The Walt Disney Company (DIS)

110.32
0.00 (0.00%)
Exchange
NYQ

The Walt Disney Company (DIS) Historicals

Date Open High Low Vol Cls adjCls
17-02-24 109.62 110.32 109.10 4,766,100 110.32 110.32
17-02-23 110.30 110.49 109.59 5,470,400 109.73 109.73
17-02-22 109.69 110.28 109.53 5,473,400 110.12 110.12
17-02-21 109.94 110.21 109.80 4,991,500 110.01 110.01
17-02-17 110.24 110.50 109.52 6,287,300 110.06 110.06
17-02-16 110.34 110.87 110.09 7,169,400 110.71 110.71
17-02-15 109.91 110.68 109.80 7,033,500 110.18 110.18
17-02-14 109.80 110.33 109.53 4,764,100 110.33 110.33
17-02-13 108.95 109.90 108.90 5,653,200 109.65 109.65
Date Open High Low Vol Cls adjCls
17-02-10 109.35 109.80 108.58 6,521,300 109.26 109.26
17-02-09 109.00 109.85 109.00 6,367,500 109.49 109.49
17-02-08 109.56 111.42 108.98 13,611,500 109.00 109.00
17-02-07 109.65 109.73 108.77 9,574,800 109.00 109.00
17-02-06 109.92 110.15 109.30 6,822,600 109.57 109.57
17-02-03 110.90 111.15 110.21 7,917,700 110.30 110.30
17-02-02 111.21 111.54 110.55 6,501,200 110.61 110.61
17-02-01 110.71 111.99 110.68 10,489,600 111.30 111.30
17-01-31 110.59 110.80 109.98 8,395,300 110.65 110.65
Date Open High Low Vol Cls adjCls
17-01-30 109.86 111.05 108.96 13,765,200 110.94 110.94
17-01-27 108.49 109.40 108.15 5,534,500 109.30 109.30
17-01-26 108.21 108.62 107.98 6,079,100 108.06 108.06
17-01-25 108.23 108.42 108.00 6,169,400 108.04 108.04
17-01-24 107.20 108.06 107.08 5,435,800 107.90 107.90
17-01-23 107.34 107.68 106.57 5,666,600 107.12 107.12
17-01-20 107.35 107.82 107.18 5,534,800 107.66 107.66
17-01-19 107.92 108.01 107.08 5,348,900 107.28 107.28
17-01-18 106.93 108.40 106.81 7,162,000 108.16 108.16
Date Open High Low Vol Cls adjCls
17-01-17 107.91 108.93 107.65 7,583,100 107.97 107.97
17-01-13 107.16 108.35 106.90 6,467,200 108.06 108.06
17-01-12 108.12 109.00 107.43 8,201,600 107.53 107.53
17-01-11 108.54 109.49 108.38 7,590,400 109.44 109.44
17-01-10 107.90 108.82 107.35 7,893,600 108.38 108.38
17-01-09 108.58 108.83 108.11 6,193,400 108.36 108.36
17-01-06 108.02 109.35 107.75 9,263,300 108.98 108.98
17-01-05 107.17 107.62 106.79 6,292,500 107.38 107.38
17-01-04 106.64 107.50 106.25 8,231,900 107.44 107.44
Date Open High Low Vol Cls adjCls
17-01-03 105.30 106.90 105.21 8,872,900 106.08 106.08
16-12-30 104.57 105.00 103.96 6,629,500 104.22 104.22
16-12-29 104.23 104.77 103.87 5,892,000 104.56 104.56
16-12-28 104.99 105.32 104.06 5,116,200 104.30 104.30
16-12-27 104.85 105.56 104.78 3,634,300 105.17 105.17
16-12-23 105.24 105.34 104.75 3,231,000 105.15 105.15
16-12-22 104.96 105.49 104.70 5,230,800 105.42 105.42
16-12-21 104.61 105.91 104.51 5,202,400 105.56 105.56
16-12-20 105.64 106.20 105.06 8,947,300 105.46 105.46
Date Open High Low Vol Cls adjCls
16-12-19 105.70 106.26 105.07 11,475,600 105.30 105.30
16-12-16 104.71 104.73 103.75 12,635,500 103.91 103.91
16-12-15 103.85 105.64 103.82 8,745,400 104.39 104.39
16-12-14 103.62 104.41 103.50 7,961,900 104.05 104.05
16-12-13 104.20 104.31 103.71 7,393,200 103.85 103.85
16-12-12 104.61 104.70 103.73 7,880,200 104.06 104.06
16-12-09 103.49 105.52 103.18 12,173,900 104.86 104.86
16-12-08 101.47 103.96 101.47 16,524,800 103.38 103.38
16-12-07 100.51 102.07 100.44 12,255,700 101.99 101.21
Date Open High Low Vol Cls adjCls
16-12-06 99.95 100.72 99.82 8,427,500 100.66 99.89
16-12-05 98.98 100.27 98.68 11,331,500 99.96 99.20
16-12-02 98.79 99.08 98.25 7,737,200 98.50 97.75
16-12-01 99.13 99.75 98.62 9,958,100 98.94 98.18
16-11-30 99.40 100.29 99.00 11,369,200 99.12 98.36
16-11-29 99.24 99.68 98.97 8,396,800 99.67 98.91
16-11-28 98.52 99.20 98.32 7,106,700 98.97 98.21
16-11-25 98.71 99.07 98.50 4,396,800 98.82 98.06
16-11-23 97.67 98.28 97.59 5,897,400 98.26 97.51
Date Open High Low Vol Cls adjCls
16-11-22 97.40 97.93 97.27 5,323,700 97.71 96.96
16-11-21 98.11 98.27 97.00 10,771,100 97.63 96.88
16-11-18 99.05 99.37 98.14 8,586,100 98.24 97.49
16-11-17 99.05 99.50 98.27 8,662,600 99.37 98.61
16-11-16 98.33 99.17 98.10 9,702,400 99.12 98.36
16-11-15 97.90 98.14 97.42 7,184,600 97.70 96.95
16-11-14 97.56 98.31 97.45 13,208,400 97.92 97.17
16-11-11 97.18 98.32 95.78 23,008,100 97.68 96.93
16-11-10 94.89 96.06 94.23 13,777,900 94.96 94.23
Date Open High Low Vol Cls adjCls
16-11-09 92.29 94.92 92.11 8,635,700 94.64 93.92
16-11-08 94.53 94.85 93.90 6,226,900 94.38 93.66
16-11-07 93.77 94.48 92.95 6,996,100 94.43 93.71
16-11-04 93.50 93.79 92.36 7,456,500 92.45 91.74
16-11-03 92.26 94.13 92.24 7,751,400 93.37 92.66
16-11-02 91.91 92.56 91.69 6,716,200 91.91 91.21
16-11-01 92.78 92.99 91.66 6,449,800 92.39 91.68
16-10-31 93.72 93.82 92.31 9,957,600 92.69 91.98
16-10-28 93.89 94.40 93.53 7,309,100 93.85 93.13
Date Open High Low Vol Cls adjCls
16-10-27 93.80 94.34 93.31 6,647,000 94.02 93.30
16-10-26 92.39 93.72 91.90 7,152,800 93.49 92.78
16-10-25 93.14 93.36 92.64 6,380,700 92.75 92.04
16-10-24 93.49 94.15 92.80 7,281,000 93.37 92.66
16-10-21 91.33 94.19 90.60 13,814,500 93.03 92.32
16-10-20 91.66 92.32 91.44 6,153,200 92.03 91.33
16-10-19 91.27 92.14 91.00 6,140,500 91.93 91.23
16-10-18 91.40 91.74 90.98 4,890,800 91.17 90.47
16-10-17 91.35 91.47 90.56 5,134,600 90.83 90.14
Date Open High Low Vol Cls adjCls
16-10-14 91.77 91.77 91.29 4,345,700 91.30 90.60
16-10-13 90.95 91.36 90.32 5,725,200 91.12 90.42
16-10-12 91.88 92.08 91.39 6,836,600 91.41 90.71
16-10-11 92.33 92.38 91.57 6,651,100 91.86 91.16
16-10-10 92.70 93.21 92.40 4,241,000 92.49 91.78
16-10-07 93.06 93.29 92.02 6,144,100 92.49 91.78
16-10-06 92.75 93.58 92.39 7,484,800 92.83 92.12
16-10-05 92.94 93.28 92.38 5,365,000 92.45 91.74
16-10-04 92.45 92.99 92.11 5,903,400 92.59 91.88
Date Open High Low Vol Cls adjCls
16-10-03 92.47 92.72 92.05 5,834,700 92.49 91.78
16-09-30 92.28 93.49 92.21 8,923,700 92.86 92.15
16-09-29 92.14 93.10 91.53 7,476,600 91.80 91.10
16-09-28 91.75 92.30 91.48 8,272,300 92.20 91.49
16-09-27 91.93 92.18 91.50 9,167,400 91.72 91.02
16-09-26 92.47 92.68 91.40 10,449,300 91.96 91.26
16-09-23 93.07 93.52 93.00 4,407,700 93.27 92.56
16-09-22 92.73 93.71 92.64 6,470,700 93.41 92.70
16-09-21 93.00 93.08 91.70 12,049,500 92.39 91.68
Date Open High Low Vol Cls adjCls
16-09-20 92.70 93.30 92.68 6,200,100 92.95 92.24
16-09-19 92.80 93.32 92.34 5,421,500 92.63 91.92
16-09-16 92.27 92.74 91.80 10,568,600 92.56 91.85
16-09-15 92.12 92.75 91.19 7,559,400 92.50 91.79
16-09-14 92.59 92.89 92.07 6,386,500 92.26 91.55
16-09-13 93.04 93.30 92.45 7,795,200 92.70 91.99
16-09-12 91.96 93.86 91.95 9,367,300 93.64 92.92
16-09-09 93.51 93.74 92.39 10,248,400 92.42 91.71
16-09-08 93.49 94.21 92.93 7,438,100 94.09 93.37
Date Open High Low Vol Cls adjCls
16-09-07 93.98 94.03 93.33 6,281,500 93.71 92.99
16-09-06 94.53 94.53 93.35 8,463,500 93.80 93.08
16-09-02 94.75 94.96 94.13 5,382,000 94.42 93.70
16-09-01 94.73 94.87 93.91 6,274,200 94.26 93.54
16-08-31 94.69 94.90 94.16 7,375,200 94.46 93.74
16-08-30 94.77 95.29 94.77 6,845,000 94.86 94.13
16-08-29 95.07 95.32 94.46 7,903,000 94.87 94.14
16-08-26 95.66 96.13 94.75 6,019,600 95.21 94.48
16-08-25 95.62 95.82 95.41 4,518,700 95.55 94.82
Date Open High Low Vol Cls adjCls
16-08-24 96.01 96.22 95.51 5,912,500 95.82 95.09
16-08-23 96.13 96.43 95.80 4,996,300 95.97 95.24
16-08-22 96.47 96.47 95.65 5,495,300 95.87 95.14
16-08-19 96.40 96.79 96.05 6,362,400 96.39 95.65
16-08-18 96.87 97.12 96.55 5,250,700 96.65 95.91
16-08-17 96.84 96.97 96.52 5,697,300 96.87 96.13
16-08-16 96.86 97.25 96.27 5,777,800 96.88 96.14
16-08-15 97.35 97.61 96.92 5,299,600 97.10 96.36
16-08-12 97.82 97.82 96.66 9,360,300 96.84 96.10
Date Open High Low Vol Cls adjCls
16-08-11 98.20 98.39 97.15 9,233,900 97.77 97.02
16-08-10 96.70 99.27 95.85 27,181,300 97.86 97.11
16-08-09 95.61 96.85 95.30 15,548,700 96.67 95.93
16-08-08 96.11 96.29 95.58 7,792,000 95.75 95.02
16-08-05 95.40 96.00 95.35 6,528,500 95.83 95.10
16-08-04 95.53 95.98 94.71 10,038,300 95.16 94.43
16-08-03 95.06 96.43 95.00 9,068,700 96.09 95.36
16-08-02 95.35 95.75 94.56 7,644,100 95.01 94.28
16-08-01 96.15 96.20 95.08 7,131,600 95.54 94.81
Date Open High Low Vol Cls adjCls
16-07-29 95.85 96.38 95.85 8,264,000 95.95 95.22
16-07-28 96.40 96.49 95.82 7,713,500 95.91 95.18
16-07-27 96.70 96.93 95.86 6,911,400 96.33 95.59
16-07-26 97.02 97.16 96.34 6,274,800 96.69 95.95
16-07-25 97.90 98.06 97.25 4,825,500 97.39 96.65
16-07-22 98.39 98.42 97.47 5,381,700 97.71 96.96
16-07-21 98.17 99.13 97.62 6,726,600 98.01 97.26
16-07-20 98.65 98.69 97.14 10,664,900 98.22 97.47
16-07-19 99.81 99.99 99.36 5,742,700 99.47 98.71
Date Open High Low Vol Cls adjCls
16-07-18 99.90 100.71 99.87 5,051,300 100.15 99.38
16-07-15 100.42 100.54 99.54 5,764,400 99.80 99.04
16-07-14 100.42 100.80 99.68 7,461,500 99.97 99.21
16-07-13 100.46 100.80 99.85 5,494,700 99.88 99.12
16-07-12 100.18 100.79 100.00 8,508,500 100.20 99.43
16-07-11 99.80 100.35 99.40 5,428,000 99.98 99.22
16-07-08 99.25 99.85 98.77 6,045,800 99.62 98.86
16-07-07 97.63 98.48 97.58 5,146,000 98.41 97.66
16-07-06 97.00 98.52 96.76 6,223,300 98.45 96.99
Date Open High Low Vol Cls adjCls
16-07-05 97.77 98.00 97.17 5,846,400 97.66 96.21
16-07-01 97.75 98.64 97.71 5,681,600 98.03 96.58
16-06-30 97.10 98.07 96.88 7,189,500 97.82 96.37
16-06-29 96.91 97.29 96.28 6,563,600 96.98 95.54
16-06-28 95.46 96.28 95.14 7,143,100 96.05 94.63
16-06-27 94.91 95.23 94.00 9,438,400 94.38 92.98
16-06-24 96.01 97.28 95.14 15,079,900 95.72 94.30
16-06-23 99.44 99.62 98.61 5,826,100 99.02 97.55
16-06-22 99.08 99.62 98.70 4,948,900 98.79 97.33
Date Open High Low Vol Cls adjCls
16-06-21 99.73 99.79 98.77 5,202,500 98.82 97.36
16-06-20 100.08 100.96 99.50 8,268,600 99.57 98.10
16-06-17 98.41 99.14 98.27 8,959,400 99.00 97.53
16-06-16 97.80 98.63 96.86 7,129,700 98.38 96.92
16-06-15 98.19 99.00 98.19 6,663,200 98.27 96.82
16-06-14 97.20 98.55 97.18 6,125,700 98.40 96.94
16-06-13 96.75 98.98 96.70 8,766,300 97.57 96.13
16-06-10 97.15 97.71 96.78 7,204,400 97.34 95.90
16-06-09 97.82 97.93 97.10 5,379,400 97.84 96.39
Date Open High Low Vol Cls adjCls
16-06-08 98.49 98.82 97.70 5,466,200 98.04 96.59
16-06-07 99.00 99.04 98.32 5,608,400 98.35 96.89
16-06-06 98.96 99.12 98.47 4,986,600 98.78 97.32
16-06-03 98.66 98.92 97.73 6,845,600 98.75 97.29
16-06-02 98.07 98.72 97.87 4,830,100 98.72 97.26
16-06-01 98.67 98.99 97.73 7,243,900 98.52 97.06
16-05-31 99.85 99.89 98.57 10,396,200 99.22 97.75
16-05-27 99.81 100.53 99.81 4,473,200 100.29 98.81
16-05-26 99.89 100.49 99.57 3,852,600 99.81 98.33
Date Open High Low Vol Cls adjCls
16-05-25 99.92 100.80 99.81 5,667,300 99.86 98.38
16-05-24 99.45 100.04 99.38 5,250,800 99.51 98.04
16-05-23 99.60 100.33 99.12 5,588,600 99.18 97.71
16-05-20 99.00 99.93 98.77 7,297,000 99.78 98.30
16-05-19 98.58 98.61 97.51 7,063,500 98.41 96.95
16-05-18 99.59 99.77 98.36 9,323,100 99.00 97.53
16-05-17 100.79 101.29 99.55 8,694,400 99.94 98.46
16-05-16 100.41 100.67 99.37 9,113,000 100.36 98.87
16-05-13 101.71 102.04 100.36 9,570,200 100.52 99.03
Date Open High Low Vol Cls adjCls
16-05-12 102.50 102.85 101.13 11,251,700 101.71 100.20
16-05-11 101.46 102.50 100.62 27,068,100 102.29 100.78
16-05-10 105.53 106.75 105.45 15,177,200 106.60 105.02
16-05-09 106.01 106.68 104.97 8,130,300 105.34 103.78
16-05-06 104.51 105.74 104.39 7,383,600 105.54 103.98
16-05-05 103.98 105.13 103.45 6,466,000 104.93 103.38
16-05-04 103.31 104.48 103.20 6,445,100 103.67 102.14
16-05-03 103.88 103.99 103.19 6,218,000 103.78 102.24
16-05-02 103.30 104.57 102.80 5,285,700 104.36 102.82
Date Open High Low Vol Cls adjCls
16-04-29 103.95 104.21 102.40 7,006,900 103.26 101.73
16-04-28 104.54 105.49 103.80 5,658,300 104.03 102.49
16-04-27 105.19 105.60 104.76 5,996,100 105.28 103.72
16-04-26 104.58 105.57 104.18 6,452,900 104.89 103.34
16-04-25 103.50 104.62 103.35 6,117,100 104.57 103.02
16-04-22 103.06 103.99 102.93 5,731,300 103.77 102.23
16-04-21 103.36 104.12 102.65 6,824,800 102.91 101.39
16-04-20 103.02 103.48 101.96 7,712,000 103.27 101.74
16-04-19 102.00 103.64 101.93 10,639,800 102.64 101.12
Date Open High Low Vol Cls adjCls
16-04-18 99.60 101.95 99.50 10,650,400 101.48 99.98
16-04-15 98.50 98.89 98.18 6,146,800 98.59 97.13
16-04-14 99.79 99.87 98.26 6,676,200 98.63 97.17
16-04-13 98.03 99.81 97.96 7,967,400 99.48 98.01
16-04-12 96.28 97.53 96.07 6,277,200 97.35 95.91
16-04-11 96.93 97.64 96.20 5,916,600 96.27 94.84
16-04-08 96.63 96.84 95.80 6,982,700 96.42 94.99
16-04-07 97.11 97.42 95.92 7,525,400 96.16 94.74
16-04-06 96.96 97.63 96.83 6,952,400 97.48 96.04
Date Open High Low Vol Cls adjCls
16-04-05 96.85 97.61 96.15 10,818,800 97.00 95.56
16-04-04 99.30 99.44 98.58 5,334,700 98.68 97.22
16-04-01 98.80 99.34 98.58 5,895,500 99.07 97.60
16-03-31 99.01 100.37 99.01 7,038,800 99.31 97.84
16-03-30 98.90 99.09 98.35 5,677,500 98.91 97.45
16-03-29 98.00 98.37 97.36 5,170,800 98.16 96.71
16-03-28 97.50 98.46 97.45 5,317,100 98.09 96.64
16-03-24 96.55 97.49 96.30 5,577,700 97.22 95.78
16-03-23 97.72 97.85 96.75 5,517,700 96.83 95.40
Date Open High Low Vol Cls adjCls
16-03-22 97.59 98.32 97.44 6,475,700 97.58 96.14
16-03-21 98.92 99.12 97.70 7,070,300 98.46 97.00
16-03-18 99.98 100.15 98.96 10,205,100 99.20 97.73
16-03-17 98.28 99.91 98.28 6,385,600 99.60 98.13
16-03-16 98.16 99.08 97.47 6,079,400 98.44 96.98
16-03-15 98.02 98.33 97.39 5,942,400 98.24 96.79
16-03-14 97.94 99.22 97.84 6,175,000 98.81 97.35
16-03-11 97.57 98.35 97.54 5,605,800 97.94 96.49
16-03-10 97.94 98.42 95.87 5,453,500 97.04 95.60
Date Open High Low Vol Cls adjCls
16-03-09 98.00 98.24 96.81 7,010,700 97.66 96.21
16-03-08 98.93 98.98 97.60 6,229,300 97.82 96.37
16-03-07 98.57 99.71 98.48 7,218,700 99.39 97.92
16-03-04 99.00 99.21 97.90 6,739,800 98.48 97.02
16-03-03 97.79 98.84 96.89 8,581,300 98.82 97.36
16-03-02 97.67 97.83 96.41 6,498,600 97.00 95.56
16-03-01 95.90 97.66 95.53 7,139,900 97.65 96.20
16-02-29 95.31 96.29 95.23 7,794,400 95.52 94.11
16-02-26 95.71 96.22 95.28 5,277,000 95.31 93.90
Date Open High Low Vol Cls adjCls
16-02-25 95.92 95.95 94.35 4,562,300 95.65 94.23
16-02-24 94.65 95.75 93.23 6,945,600 95.43 94.02
16-02-23 96.50 96.82 95.15 6,253,800 95.38 93.97
16-02-22 95.01 97.00 95.01 6,980,400 96.37 94.94
16-02-19 95.23 95.72 94.56 6,838,200 95.01 93.60
16-02-18 96.34 96.45 94.45 8,773,900 95.17 93.76
16-02-17 93.67 96.44 93.56 12,610,000 95.50 94.09
16-02-16 92.47 93.31 91.79 9,050,900 92.91 91.53
16-02-12 91.52 91.59 89.61 10,786,100 91.15 89.80
Date Open High Low Vol Cls adjCls
16-02-11 87.00 91.06 86.96 17,523,800 90.31 88.97
16-02-10 88.00 90.03 86.25 32,649,800 88.85 87.53
16-02-09 90.15 93.20 89.04 19,237,400 92.32 90.95
16-02-08 92.56 92.96 89.51 13,750,100 92.12 90.76
16-02-05 95.32 95.39 93.47 8,898,500 93.90 92.51
16-02-04 94.87 96.73 94.60 8,350,300 95.43 94.02
16-02-03 94.10 95.41 92.42 10,878,000 95.14 93.73
16-02-02 94.00 94.17 92.87 7,244,400 93.12 91.74
16-02-01 95.08 95.71 94.70 7,027,200 95.15 93.74
Date Open High Low Vol Cls adjCls
16-01-29 94.21 95.82 93.63 8,211,600 95.82 94.40
16-01-28 95.20 95.20 92.37 7,312,700 93.53 92.15
16-01-27 96.31 96.63 93.87 6,328,900 94.32 92.92
16-01-26 95.49 96.43 95.09 6,915,600 96.27 94.84
16-01-25 96.42 96.68 95.12 7,812,200 95.29 93.88
16-01-22 95.95 97.42 95.55 12,303,800 96.90 95.47
16-01-21 92.87 94.86 92.30 12,078,200 94.02 92.63
16-01-20 92.18 93.64 90.42 16,918,100 92.54 91.17
16-01-19 95.00 95.07 93.03 13,286,800 93.97 92.58
Date Open High Low Vol Cls adjCls
16-01-15 95.62 96.88 93.46 22,135,500 93.90 92.51
16-01-14 98.65 99.91 97.19 11,147,500 99.11 97.64
16-01-13 101.88 101.88 98.12 11,615,400 98.48 97.02
16-01-12 100.97 101.85 100.34 8,863,900 101.46 99.96
16-01-11 100.21 100.45 98.55 9,583,200 99.92 98.44
16-01-08 100.63 100.92 99.00 10,691,600 99.25 97.78
16-01-07 98.96 101.35 98.52 14,680,200 99.50 98.03
16-01-06 99.38 101.46 99.36 13,934,500 100.36 98.87
16-01-05 102.67 102.67 99.89 16,212,900 100.90 99.41
Date Open High Low Vol Cls adjCls
16-01-04 103.12 103.43 101.73 12,531,500 102.98 101.46
15-12-31 106.14 106.31 105.06 6,609,500 105.08 103.52
15-12-30 106.89 107.21 106.25 4,917,000 106.34 104.77
15-12-29 107.88 108.04 106.45 8,607,200 107.08 105.49
15-12-28 106.50 108.20 106.33 9,092,700 107.25 105.66
15-12-24 105.20 106.64 105.06 4,356,100 105.86 104.29
15-12-23 107.21 107.24 104.30 12,372,900 105.56 104.00
15-12-22 106.99 107.20 105.83 8,644,500 106.74 105.16
15-12-21 108.80 110.10 105.33 22,847,200 106.59 105.01
Date Open High Low Vol Cls adjCls
15-12-18 112.01 112.44 107.35 28,376,900 107.72 106.13
15-12-17 114.13 114.48 111.98 9,375,000 112.01 110.35
15-12-16 114.69 114.75 111.80 12,304,500 113.79 112.11
15-12-15 112.05 113.35 111.58 13,361,700 112.16 110.50
15-12-14 108.68 109.87 108.28 9,702,600 109.35 107.73
15-12-11 110.76 110.76 107.62 12,334,900 108.04 106.44
15-12-10 111.15 111.58 110.17 6,954,500 110.76 109.12
15-12-09 112.39 113.06 110.58 9,050,700 111.47 109.12
15-12-08 113.35 113.45 112.40 7,480,600 112.48 110.11
Date Open High Low Vol Cls adjCls
15-12-07 114.56 114.56 112.65 6,738,500 113.83 111.43
15-12-04 112.74 114.31 112.53 8,771,300 114.24 111.83
15-12-03 114.17 114.65 111.44 10,446,600 111.89 109.53
15-12-02 115.39 115.47 113.83 7,787,800 114.00 111.60
15-12-01 114.15 115.46 113.66 8,896,100 115.39 112.96
15-11-30 115.56 115.58 113.31 16,560,300 113.47 111.08
15-11-27 116.00 116.50 113.70 14,912,000 115.13 112.70
15-11-25 118.29 119.34 118.15 4,751,500 118.67 116.17
15-11-24 117.90 118.57 117.28 9,158,200 117.95 115.46
Date Open High Low Vol Cls adjCls
15-11-23 120.30 120.65 119.00 6,986,400 119.42 116.90
15-11-20 119.11 120.25 118.90 10,821,700 120.07 117.54
15-11-19 118.14 119.16 117.64 6,101,000 118.71 116.21
15-11-18 116.22 118.28 116.05 6,744,600 118.14 115.65
15-11-17 116.11 117.55 115.51 6,434,400 116.13 113.68
15-11-16 113.47 116.08 113.34 5,770,200 115.92 113.48
15-11-13 115.92 116.42 114.38 8,078,100 114.84 112.42
15-11-12 115.60 116.99 115.00 7,223,000 116.21 113.76
15-11-11 117.55 117.58 116.43 6,381,700 116.52 114.06
Date Open High Low Vol Cls adjCls
15-11-10 116.17 117.51 115.51 8,240,500 117.42 114.94
15-11-09 115.90 116.73 115.18 9,317,500 116.42 113.97
15-11-06 114.60 116.75 114.57 16,803,400 115.67 113.23
15-11-05 113.26 113.93 111.60 14,843,700 113.00 110.62
15-11-04 116.64 116.83 110.81 20,740,800 113.25 110.86
15-11-03 114.97 116.40 114.54 7,132,100 115.54 113.10
15-11-02 114.49 115.31 114.01 6,949,500 115.04 112.62
15-10-30 115.00 115.24 113.67 8,501,600 113.74 111.34
15-10-29 114.34 115.40 114.20 6,125,100 115.04 112.62
Date Open High Low Vol Cls adjCls
15-10-28 113.97 114.46 112.86 6,452,900 114.34 111.93
15-10-27 113.29 114.27 113.25 5,857,600 113.77 111.37
15-10-26 113.07 113.58 112.12 5,729,600 113.52 111.13
15-10-23 114.21 114.21 111.85 7,928,400 113.09 110.71
15-10-22 110.67 113.35 110.39 10,028,900 113.25 110.86
15-10-21 110.67 111.56 110.01 8,769,800 110.09 107.77
15-10-20 109.55 110.53 109.41 9,542,400 109.84 107.52
15-10-19 108.25 109.97 107.94 8,001,900 109.47 107.16
15-10-16 108.27 108.50 107.46 5,908,900 108.24 105.96
Date Open High Low Vol Cls adjCls
15-10-15 106.50 108.00 106.26 6,739,200 107.89 105.62
15-10-14 106.50 106.85 105.23 5,563,600 105.73 103.50
15-10-13 105.74 107.39 105.31 8,342,700 106.59 104.34
15-10-12 105.91 106.70 105.62 5,179,000 106.35 104.11
15-10-09 105.09 106.05 104.67 7,341,800 105.56 103.33
15-10-08 103.20 104.89 102.70 7,499,100 104.61 102.40
15-10-07 104.49 104.59 102.66 6,947,200 103.39 101.21
15-10-06 104.19 104.51 103.21 5,660,600 103.77 101.58
15-10-05 103.70 104.20 102.61 7,144,600 103.85 101.66
Date Open High Low Vol Cls adjCls
15-10-02 101.21 103.01 99.88 9,105,600 103.00 100.83
15-10-01 102.97 103.47 101.08 7,503,700 102.67 100.51
15-09-30 100.78 102.43 100.50 9,190,000 102.20 100.05
15-09-29 98.51 100.06 97.77 9,466,900 99.42 97.32
15-09-28 99.90 100.39 98.30 8,238,300 98.49 96.41
15-09-25 101.51 101.80 99.58 7,179,800 100.30 98.19
15-09-24 101.00 101.33 99.24 10,706,800 100.62 98.50
15-09-23 102.44 102.63 101.38 5,818,000 101.57 99.43
15-09-22 102.18 102.75 101.48 8,330,100 102.49 100.33
Date Open High Low Vol Cls adjCls
15-09-21 103.68 103.83 102.46 7,152,300 103.41 101.23
15-09-18 103.20 104.21 102.39 13,559,400 102.84 100.67
15-09-17 104.20 105.95 103.75 7,792,600 104.20 102.00
15-09-16 103.32 104.07 102.75 6,509,700 103.96 101.77
15-09-15 103.25 103.80 101.83 9,171,400 103.43 101.25
15-09-14 104.65 104.90 102.99 6,959,800 103.82 101.63
15-09-11 102.35 104.50 102.20 9,529,800 104.48 102.28
15-09-10 101.85 103.22 101.33 9,026,100 102.60 100.44
15-09-09 104.75 104.95 101.68 9,577,500 101.91 99.76
Date Open High Low Vol Cls adjCls
15-09-08 102.95 104.15 102.52 8,571,500 104.01 101.82
15-09-04 100.96 101.82 100.36 9,213,800 100.97 98.84
15-09-03 102.20 103.03 101.46 8,953,300 101.99 99.84
15-09-02 100.92 101.94 99.55 12,148,200 101.89 99.74
15-09-01 99.31 101.34 99.16 14,212,600 99.51 97.41
15-08-31 102.30 102.46 100.91 8,518,200 101.88 99.73
15-08-28 102.19 103.34 101.81 11,005,200 102.48 100.32
15-08-27 101.35 102.62 99.78 17,532,200 102.17 100.02
15-08-26 98.69 99.49 96.26 13,755,900 99.23 97.14
Date Open High Low Vol Cls adjCls
15-08-25 99.73 100.09 95.72 19,079,400 95.89 93.87
15-08-24 93.38 100.00 90.00 30,159,200 95.36 93.35
15-08-21 97.50 100.63 96.61 30,875,700 98.84 96.76
15-08-20 104.34 105.00 99.76 34,651,300 100.02 97.91
15-08-19 106.58 107.75 105.77 9,420,800 106.45 104.21
15-08-18 108.04 108.25 106.80 12,021,500 106.94 104.69
15-08-17 107.30 109.28 106.84 7,954,000 109.05 106.75
15-08-14 107.61 107.67 106.52 7,104,500 107.16 104.90
15-08-13 107.21 108.51 106.75 9,754,500 107.52 105.25
Date Open High Low Vol Cls adjCls
15-08-12 107.00 107.44 105.51 16,923,500 106.99 104.73
15-08-11 110.34 110.49 107.95 13,574,000 108.00 105.72
15-08-10 110.00 111.00 109.74 11,617,000 111.00 108.66
15-08-07 108.75 109.56 107.66 15,791,600 109.35 107.04
15-08-06 110.40 110.40 104.24 57,175,200 108.55 106.26
15-08-05 110.83 113.95 109.50 61,011,200 110.53 108.20
15-08-04 121.50 122.08 120.61 12,624,400 121.69 119.12
15-08-03 120.88 121.73 120.17 8,426,900 121.12 118.57
15-07-31 120.12 120.72 119.60 5,767,300 120.00 117.47
Date Open High Low Vol Cls adjCls
15-07-30 119.71 120.35 119.01 4,430,100 120.03 117.50
15-07-29 118.85 119.86 118.41 6,083,500 119.84 117.31
15-07-28 118.68 118.90 117.87 6,447,300 118.46 115.96
15-07-27 118.63 118.80 117.78 5,179,300 118.25 115.76
15-07-24 119.35 119.80 118.58 4,320,900 118.91 116.40
15-07-23 119.30 119.67 118.57 3,347,200 118.80 116.30
15-07-22 119.28 119.70 118.93 4,714,100 119.33 116.81
15-07-21 119.76 119.80 118.83 4,785,200 119.31 116.79
15-07-20 119.29 119.90 118.89 6,951,000 119.58 117.06
Date Open High Low Vol Cls adjCls
15-07-17 118.69 118.90 118.03 5,109,900 118.86 116.35
15-07-16 119.00 119.15 118.54 6,303,000 119.07 116.56
15-07-15 118.04 118.90 117.85 4,845,200 118.30 115.81
15-07-14 118.03 118.14 117.70 5,061,700 117.85 115.37
15-07-13 117.75 118.31 117.25 7,595,200 118.05 115.56
15-07-10 117.05 117.43 115.67 7,020,700 116.44 113.99
15-07-09 116.83 117.21 115.51 7,011,300 115.60 113.16
15-07-08 116.50 116.68 115.11 8,445,200 115.19 112.76
15-07-07 116.42 117.19 114.86 8,359,900 117.10 114.63
Date Open High Low Vol Cls adjCls
15-07-06 114.47 115.86 114.27 5,880,500 115.70 113.26
15-07-02 115.38 115.67 114.45 5,549,500 114.97 112.55
15-07-01 114.95 115.25 114.34 5,435,400 115.13 112.70
15-06-30 113.93 114.86 113.55 6,946,700 114.14 111.09
15-06-29 114.16 115.19 113.00 7,618,200 113.05 110.03
15-06-26 114.97 115.18 114.41 9,509,600 114.99 111.92
15-06-25 114.62 115.28 114.39 6,213,500 114.45 111.39
15-06-24 114.30 114.56 113.71 5,636,200 113.77 110.73
15-06-23 113.93 114.52 113.72 6,003,100 114.41 111.35
Date Open High Low Vol Cls adjCls
15-06-22 113.40 114.47 113.27 5,906,200 113.53 110.49
15-06-19 112.83 113.48 112.40 9,587,700 112.62 109.61
15-06-18 111.83 113.55 111.58 6,929,900 113.22 110.19
15-06-17 111.20 111.94 110.88 4,732,300 111.49 108.51
15-06-16 110.35 111.29 109.90 3,848,300 111.06 108.09
15-06-15 109.27 110.41 108.93 5,742,200 110.18 107.23
15-06-12 110.33 110.53 109.54 4,009,900 109.95 107.01
15-06-11 110.01 110.96 110.01 5,036,300 110.62 107.66
15-06-10 108.90 110.25 108.73 5,128,700 110.00 107.06
Date Open High Low Vol Cls adjCls
15-06-09 109.35 109.41 107.65 7,711,800 108.52 105.62
15-06-08 110.03 110.24 109.21 6,068,100 109.29 106.37
15-06-05 110.30 110.77 109.80 4,323,500 110.30 107.35
15-06-04 110.95 111.25 109.99 5,748,200 110.30 107.35
15-06-03 110.75 111.82 110.50 4,502,600 111.17 108.20
15-06-02 110.92 111.25 110.02 4,425,900 110.75 107.79
15-06-01 111.48 111.77 110.55 6,778,900 110.96 107.99
15-05-29 110.33 110.52 109.41 5,264,900 110.37 107.42
15-05-28 110.11 110.54 109.60 3,392,000 110.53 107.57
Date Open High Low Vol Cls adjCls
15-05-27 109.51 110.61 109.30 3,984,200 110.37 107.42
15-05-26 110.17 110.85 108.76 5,970,800 109.44 106.51
15-05-22 110.30 110.90 110.12 4,267,700 110.26 107.31
15-05-21 110.04 110.64 109.90 4,880,600 110.39 107.44
15-05-20 110.78 110.81 110.02 4,393,500 110.20 107.25
15-05-19 110.69 110.99 110.47 4,549,600 110.56 107.60
15-05-18 110.47 110.74 110.01 4,868,900 110.33 107.38
15-05-15 110.10 110.69 109.68 5,852,200 110.30 107.35
15-05-14 109.69 110.00 109.01 4,662,000 109.93 106.99
Date Open High Low Vol Cls adjCls
15-05-13 109.70 109.87 108.78 4,141,400 109.19 106.27
15-05-12 108.60 109.66 107.67 6,345,000 109.24 106.32
15-05-11 110.14 110.14 108.49 6,728,500 108.60 105.70
15-05-08 110.26 110.70 109.57 6,260,600 110.11 107.17
15-05-07 109.60 109.78 108.72 8,291,200 109.26 106.34
15-05-06 111.56 111.96 109.22 8,975,300 109.72 106.79
15-05-05 113.27 113.30 110.56 14,619,300 110.81 107.85
15-05-04 111.48 111.53 110.50 7,566,200 111.03 108.06
15-05-01 109.95 110.67 109.27 6,205,100 110.52 107.56
Date Open High Low Vol Cls adjCls
15-04-30 109.68 110.19 107.68 7,770,300 108.72 105.81
15-04-29 109.66 110.38 109.26 6,024,700 109.81 106.87
15-04-28 110.75 111.15 108.89 7,324,500 109.92 106.98
15-04-27 111.50 111.66 110.07 8,479,100 110.16 107.21
15-04-24 109.53 110.48 109.19 6,355,600 109.53 106.60
15-04-23 107.96 109.90 107.61 5,983,800 109.00 106.09
15-04-22 108.02 108.25 106.97 4,060,500 107.94 105.05
15-04-21 108.93 108.99 107.58 4,579,400 107.68 104.80
15-04-20 107.83 108.50 107.32 8,094,200 108.22 105.33
Date Open High Low Vol Cls adjCls
15-04-17 107.80 107.80 106.04 9,663,500 106.69 103.84
15-04-16 107.15 108.30 106.90 6,379,100 108.10 105.21
15-04-15 106.92 107.43 106.86 4,307,300 106.98 104.12
15-04-14 106.41 107.30 106.11 5,389,300 106.66 103.81
15-04-13 107.07 107.90 106.47 4,201,500 106.51 103.66
15-04-10 106.73 107.10 106.41 3,251,500 106.95 104.09
15-04-09 106.51 107.00 105.88 3,924,400 106.77 103.91
15-04-08 105.23 106.69 105.16 4,277,400 106.36 103.52
15-04-07 105.80 106.41 105.40 4,694,600 105.43 102.61
Date Open High Low Vol Cls adjCls
15-04-06 105.31 106.57 105.04 4,153,500 105.63 102.81
15-04-02 105.49 106.24 104.86 3,651,600 106.00 103.17
15-04-01 105.43 106.00 104.25 6,117,200 105.44 102.62
15-03-31 105.60 106.32 104.89 5,701,600 104.89 102.09
15-03-30 106.06 106.95 106.05 3,831,900 106.12 103.28
15-03-27 105.20 106.45 104.88 5,330,400 105.48 102.66
15-03-26 104.47 105.82 104.10 5,915,800 105.24 102.43
15-03-25 107.45 107.46 105.00 6,964,700 105.00 102.19
15-03-24 107.72 108.05 107.08 4,493,500 107.11 104.25
Date Open High Low Vol Cls adjCls
15-03-23 108.60 108.85 108.04 5,667,000 108.22 105.33
15-03-20 107.83 108.94 107.50 8,710,100 108.43 105.53
15-03-19 107.84 108.48 107.14 4,885,600 107.37 104.50
15-03-18 106.90 108.42 105.73 5,520,600 107.97 105.08
15-03-17 107.00 107.21 106.15 4,489,400 106.96 104.10
15-03-16 106.84 107.73 106.05 6,407,300 107.37 104.50
15-03-13 107.28 107.28 105.52 8,024,200 106.44 103.59
15-03-12 103.85 107.33 103.81 10,730,400 107.17 104.30
15-03-11 103.51 104.00 102.87 4,831,900 102.89 100.14
Date Open High Low Vol Cls adjCls
15-03-10 104.27 104.35 103.09 6,472,600 103.09 100.33
15-03-09 103.94 105.42 103.82 4,868,900 105.26 102.45
15-03-06 104.67 105.00 103.49 5,704,200 103.82 101.04
15-03-05 105.54 105.81 104.87 3,954,700 105.03 102.22
15-03-04 105.86 106.00 104.78 4,972,300 105.57 102.75
15-03-03 105.78 106.64 105.21 4,671,900 106.35 103.51
15-03-02 104.35 105.98 104.35 5,635,500 105.89 103.06
15-02-27 104.67 105.14 103.96 4,161,600 104.08 101.30
15-02-26 105.50 105.71 104.14 5,049,000 104.56 101.76
Date Open High Low Vol Cls adjCls
15-02-25 104.68 105.98 104.67 6,547,200 105.57 102.75
15-02-24 104.54 105.05 104.35 4,098,800 104.67 101.87
15-02-23 104.76 105.23 104.44 5,587,100 104.99 102.18
15-02-20 103.86 104.69 102.73 5,197,000 104.55 101.75
15-02-19 104.00 104.08 103.55 5,094,100 103.89 101.11
15-02-18 103.40 104.33 103.40 3,760,200 103.86 101.08
15-02-17 104.23 104.45 103.57 4,759,300 104.12 101.34
15-02-13 103.73 104.41 103.43 5,175,600 104.17 101.38
15-02-12 102.16 103.85 101.70 6,816,800 103.58 100.81
Date Open High Low Vol Cls adjCls
15-02-11 102.01 102.02 101.07 5,868,200 101.87 99.15
15-02-10 101.96 102.19 101.18 5,726,300 101.92 99.19
15-02-09 101.80 102.50 101.45 5,461,800 101.73 99.01
15-02-06 102.67 102.99 101.65 8,535,200 102.02 99.29
15-02-05 100.76 102.84 100.51 14,089,500 102.64 99.90
15-02-04 99.39 101.94 98.82 32,640,500 101.28 98.57
15-02-03 92.43 94.11 92.19 12,329,100 94.10 91.58
15-02-02 91.30 92.05 90.06 9,392,000 91.93 89.47
15-01-30 92.50 92.94 90.83 10,212,300 90.96 88.53
Date Open High Low Vol Cls adjCls
15-01-29 93.11 93.50 91.52 7,681,700 93.22 90.73
15-01-28 94.14 94.47 92.61 6,198,400 92.67 90.19
15-01-27 93.94 94.74 93.36 5,390,000 93.97 91.46
15-01-26 94.45 95.00 93.93 5,446,900 94.97 92.43
15-01-23 94.92 95.53 94.43 4,664,700 94.72 92.19
15-01-22 94.58 95.39 94.01 7,014,200 95.15 92.61
15-01-21 94.37 94.74 93.82 7,474,700 94.17 91.65
15-01-20 95.22 95.39 93.75 7,940,600 94.74 92.21
15-01-16 94.00 95.23 93.98 6,117,000 95.18 92.63
Date Open High Low Vol Cls adjCls
15-01-15 94.61 94.96 94.04 5,662,200 94.35 91.83
15-01-14 94.00 94.80 93.29 6,485,300 94.23 91.71
15-01-13 95.28 96.43 94.70 9,364,300 95.19 92.64
15-01-12 94.69 94.76 93.77 6,586,200 94.46 91.93
15-01-09 94.05 95.27 93.99 8,621,300 94.25 91.73
15-01-08 93.87 94.30 93.56 7,579,400 93.79 91.28
15-01-07 92.72 93.15 92.10 6,589,500 92.83 90.35
15-01-06 92.57 93.19 91.16 6,793,100 91.89 89.43
15-01-05 93.28 93.35 91.78 7,789,400 92.38 89.91
Date Open High Low Vol Cls adjCls
15-01-02 94.91 95.28 92.85 5,865,400 93.75 91.24
14-12-31 95.13 95.52 94.03 4,797,000 94.19 91.67
14-12-30 95.21 95.50 94.50 3,490,100 94.70 92.17
14-12-29 94.74 95.93 94.69 3,584,400 95.50 92.95
14-12-26 94.74 95.31 94.52 3,142,400 95.03 92.49
14-12-24 94.69 95.12 94.37 2,165,700 94.42 91.90
14-12-23 94.48 95.07 94.40 5,385,800 94.69 92.16
14-12-22 93.39 94.36 93.22 7,477,500 94.20 91.68
14-12-19 92.34 93.20 91.88 12,837,900 92.89 90.41
Date Open High Low Vol Cls adjCls
14-12-18 92.19 92.61 91.86 9,387,500 92.61 90.13
14-12-17 90.36 91.68 90.20 6,885,900 91.38 88.94
14-12-16 90.50 92.00 90.13 6,549,400 90.17 87.76
14-12-15 92.03 92.69 90.19 6,746,800 90.90 88.47
14-12-12 91.18 92.61 90.95 7,890,900 91.49 89.04
14-12-11 91.09 92.66 90.66 8,227,800 91.75 89.30
14-12-10 92.52 92.83 91.55 10,346,100 91.63 88.06
14-12-09 93.51 93.57 91.76 9,519,900 92.94 89.32
14-12-08 94.21 94.50 93.41 6,682,200 93.80 90.15
Date Open High Low Vol Cls adjCls
14-12-05 93.69 93.98 93.34 5,226,800 93.76 90.11
14-12-04 93.61 93.63 92.57 6,017,300 93.23 89.60
14-12-03 93.54 93.66 92.50 5,492,400 93.11 89.48
14-12-02 92.65 93.81 92.42 6,664,200 93.47 89.83
14-12-01 92.63 93.14 92.10 6,714,700 92.70 89.09
14-11-28 92.53 92.96 92.23 3,853,000 92.51 88.91
14-11-26 91.96 92.28 91.67 4,607,200 91.92 88.34
14-11-25 90.71 91.92 90.71 7,404,200 91.65 88.08
14-11-24 89.32 90.66 89.32 6,504,100 90.58 87.05
Date Open High Low Vol Cls adjCls
14-11-21 89.69 89.80 88.76 7,383,500 88.96 85.49
14-11-20 89.25 89.46 88.75 8,604,000 88.90 85.44
14-11-19 90.26 90.28 89.19 7,710,000 89.82 86.32
14-11-18 90.33 90.69 90.13 4,461,600 90.28 86.76
14-11-17 90.50 90.78 90.05 4,148,400 90.41 86.89
14-11-14 90.68 90.85 90.38 4,281,100 90.80 87.26
14-11-13 90.10 90.71 90.03 5,098,800 90.49 86.96
14-11-12 89.77 90.12 89.33 5,262,500 89.90 86.40
14-11-11 90.01 90.03 89.13 5,896,800 89.98 86.47
Date Open High Low Vol Cls adjCls
14-11-10 90.24 90.42 88.95 8,155,700 89.78 86.28
14-11-07 89.39 90.02 88.65 16,176,300 90.00 86.49
14-11-06 91.29 92.00 91.15 9,938,800 92.00 88.42
14-11-05 91.60 91.60 89.59 7,021,000 91.00 87.46
14-11-04 91.97 91.98 89.80 7,928,500 90.35 86.83
14-11-03 91.24 91.82 91.00 5,447,700 91.71 88.14
14-10-31 91.51 91.98 90.75 7,472,200 91.38 87.82
14-10-30 89.44 90.54 88.91 4,445,300 90.22 86.71
14-10-29 89.84 90.25 88.95 5,442,100 89.53 86.04
Date Open High Low Vol Cls adjCls
14-10-28 89.04 89.96 88.95 4,554,400 89.93 86.43
14-10-27 88.47 88.99 88.24 5,644,300 88.45 85.00
14-10-24 87.91 88.66 87.58 4,937,500 88.61 85.16
14-10-23 88.21 88.63 87.76 7,245,300 87.99 84.56
14-10-22 87.94 88.61 86.98 9,314,500 87.10 83.71
14-10-21 86.32 87.68 86.25 9,170,400 87.54 84.13
14-10-20 84.23 85.61 84.15 8,302,100 85.52 82.19
14-10-17 82.68 84.66 82.68 12,381,800 83.83 80.56
14-10-16 79.93 82.47 79.55 13,216,500 81.74 78.56
Date Open High Low Vol Cls adjCls
14-10-15 82.39 83.76 78.54 21,844,400 82.08 78.88
14-10-14 84.75 85.52 83.90 8,607,100 84.14 80.86
14-10-13 85.92 86.39 83.76 9,039,800 83.91 80.64
14-10-10 85.92 87.00 85.40 12,675,300 86.27 82.91
14-10-09 88.03 88.16 85.57 8,726,200 85.71 82.37
14-10-08 87.06 88.15 86.33 7,008,000 88.11 84.68
14-10-07 88.00 88.26 87.04 6,217,600 87.11 83.72
14-10-06 88.79 89.18 88.07 4,047,800 88.56 85.11
14-10-03 88.10 88.90 87.55 7,549,000 88.45 85.00
Date Open High Low Vol Cls adjCls
14-10-02 87.50 87.66 84.65 11,051,100 86.79 83.41
14-10-01 89.08 89.24 87.20 7,512,500 87.49 84.08
14-09-30 88.84 89.54 88.54 4,824,500 89.03 85.56
14-09-29 88.12 89.05 87.36 5,188,600 88.83 85.37
14-09-26 88.15 88.89 87.91 5,786,400 88.74 85.28
14-09-25 89.26 89.60 88.06 7,077,400 88.07 84.64
14-09-24 88.36 89.64 88.24 5,607,000 89.45 85.97
14-09-23 89.12 89.24 88.23 6,155,800 88.31 84.87
14-09-22 90.49 90.61 89.19 5,003,000 89.29 85.81
Date Open High Low Vol Cls adjCls
14-09-19 90.80 91.15 90.39 13,382,900 90.49 86.96
14-09-18 90.31 90.50 89.91 4,343,600 90.34 86.82
14-09-17 90.58 90.77 89.97 4,058,100 90.33 86.81
14-09-16 89.71 90.43 89.46 4,324,600 90.27 86.75
14-09-15 89.74 90.37 89.56 4,910,000 90.08 86.57
14-09-12 90.10 90.20 89.25 3,870,200 89.67 86.18
14-09-11 89.20 90.04 89.06 4,065,500 89.97 86.47
14-09-10 89.54 89.82 88.75 5,078,600 89.52 86.03
14-09-09 90.50 90.54 89.51 4,797,700 89.60 86.11
Date Open High Low Vol Cls adjCls
14-09-08 90.76 90.84 90.16 4,331,200 90.56 87.03
14-09-05 90.14 90.94 90.10 4,597,100 90.94 87.40
14-09-04 90.87 91.20 90.01 5,458,700 90.14 86.63
14-09-03 91.06 91.16 90.67 3,684,000 90.94 87.40
14-09-02 90.18 90.93 90.15 5,602,000 90.80 87.26
14-08-29 90.32 90.38 89.33 4,179,400 89.88 86.38
14-08-28 89.98 90.49 89.96 2,678,400 90.23 86.72
14-08-27 90.14 90.41 89.98 3,739,700 90.37 86.85
14-08-26 90.61 90.67 89.94 4,117,700 90.02 86.51
Date Open High Low Vol Cls adjCls
14-08-25 90.95 91.14 90.30 3,515,400 90.38 86.86
14-08-22 90.13 90.90 90.12 4,756,400 90.49 86.96
14-08-21 90.06 90.53 89.98 4,719,100 90.38 86.86
14-08-20 89.92 90.05 89.67 3,894,500 89.84 86.34
14-08-19 90.13 90.29 89.64 4,153,000 90.09 86.58
14-08-18 89.66 90.37 89.58 4,973,300 89.97 86.47
14-08-15 89.02 89.47 88.69 8,211,000 89.28 85.80
14-08-14 88.03 88.91 87.81 8,218,000 88.61 85.16
14-08-13 87.74 87.95 87.42 4,532,300 87.60 84.19
Date Open High Low Vol Cls adjCls
14-08-12 87.15 87.62 86.78 4,510,100 87.21 83.81
14-08-11 87.07 87.98 87.05 5,047,900 87.50 84.09
14-08-08 85.65 86.89 85.62 6,382,700 86.85 83.47
14-08-07 86.99 87.01 85.23 7,916,900 85.51 82.18
14-08-06 86.18 87.62 86.17 9,789,500 86.59 83.22
14-08-05 87.14 87.24 86.02 9,361,800 86.75 83.37
14-08-04 86.17 87.52 86.01 8,262,700 87.24 83.84
14-08-01 85.39 86.01 85.21 6,759,200 85.38 82.05
14-07-31 86.59 86.95 85.69 6,342,400 85.88 82.53
Date Open High Low Vol Cls adjCls
14-07-30 86.62 87.27 86.09 7,294,200 87.21 83.81
14-07-29 87.29 87.30 86.16 5,478,700 86.20 82.84
14-07-28 86.43 87.22 85.81 4,546,800 87.15 83.76
14-07-25 86.30 86.70 86.05 4,659,800 86.23 82.87
14-07-24 86.50 86.96 86.31 4,168,200 86.80 83.42
14-07-23 86.31 86.53 85.76 3,650,200 86.04 82.69
14-07-22 86.37 86.56 85.51 4,984,200 86.21 82.85
14-07-21 85.81 86.00 85.50 4,799,800 85.74 82.40
14-07-18 85.44 85.98 85.17 4,719,100 85.81 82.47
Date Open High Low Vol Cls adjCls
14-07-17 85.33 86.19 84.87 6,885,900 85.03 81.72
14-07-16 86.69 87.63 85.12 10,667,200 85.35 82.03
14-07-15 86.58 86.65 85.54 7,001,300 86.15 82.79
14-07-14 87.46 87.49 86.66 4,012,300 86.76 83.38
14-07-11 87.00 87.36 86.37 5,016,000 86.89 83.51
14-07-10 86.53 87.61 86.19 7,249,700 86.86 83.48
14-07-09 86.00 87.29 85.85 6,311,200 87.22 83.82
14-07-08 86.19 86.32 85.68 4,733,600 85.86 82.52
14-07-07 86.61 86.82 86.32 4,897,800 86.59 83.22
Date Open High Low Vol Cls adjCls
14-07-03 86.70 86.98 86.50 3,210,400 86.84 83.46
14-07-02 86.58 86.71 86.20 4,439,600 86.44 83.07
14-07-01 85.81 86.87 85.76 5,608,200 86.47 83.10
14-06-30 85.44 86.07 85.07 6,991,400 85.74 82.40
14-06-27 84.13 85.39 84.13 17,932,200 85.30 81.98
14-06-26 84.68 84.68 83.77 6,424,000 84.45 81.16
14-06-25 82.67 84.32 82.48 7,899,200 83.90 80.63
14-06-24 82.68 83.57 82.49 5,057,100 82.68 79.46
14-06-23 82.85 82.93 82.32 3,946,600 82.76 79.54
Date Open High Low Vol Cls adjCls
14-06-20 84.07 84.08 82.79 11,073,400 82.82 79.59
14-06-19 83.65 83.92 83.25 4,326,900 83.77 80.51
14-06-18 83.18 83.75 82.81 4,536,300 83.58 80.32
14-06-17 82.98 83.46 82.61 4,535,900 83.16 79.92
14-06-16 82.64 83.44 82.56 5,181,100 83.30 80.06
14-06-13 82.75 82.99 81.80 4,711,100 82.80 79.57
14-06-12 84.03 84.20 82.60 7,231,400 82.80 79.57
14-06-11 84.60 84.81 84.17 4,300,900 84.31 81.03
14-06-10 85.40 85.40 84.70 4,632,600 84.75 81.45
Date Open High Low Vol Cls adjCls
14-06-09 84.60 85.86 84.53 5,667,600 85.48 82.15
14-06-06 84.91 84.99 84.27 5,302,800 84.61 81.31
14-06-05 84.37 84.95 83.90 5,956,000 84.78 81.48
14-06-04 83.85 84.40 83.31 5,800,100 84.24 80.96
14-06-03 84.07 84.23 83.72 4,541,400 83.88 80.61
14-06-02 84.27 84.42 84.01 3,933,800 84.27 80.99
14-05-30 83.81 84.39 83.62 6,352,400 84.01 80.74
14-05-29 83.92 84.09 83.43 6,522,000 84.03 80.76
14-05-28 83.80 83.90 83.25 4,652,100 83.60 80.34
Date Open High Low Vol Cls adjCls
14-05-27 83.56 83.98 83.32 5,197,700 83.74 80.48
14-05-23 82.19 83.36 82.19 4,580,300 83.32 80.07
14-05-22 82.19 82.79 82.04 4,652,000 82.35 79.14
14-05-21 81.42 82.34 81.42 4,736,400 82.19 78.99
14-05-20 80.94 81.76 80.52 6,023,200 81.09 77.93
14-05-19 80.43 81.38 80.14 4,896,900 81.05 77.89
14-05-16 80.17 80.42 79.34 5,823,700 80.39 77.26
14-05-15 80.64 80.83 79.21 7,687,700 80.15 77.03
14-05-14 81.77 82.18 80.63 6,192,000 80.92 77.77
Date Open High Low Vol Cls adjCls
14-05-13 82.43 82.75 81.75 5,274,700 82.08 78.88
14-05-12 82.08 82.94 82.08 5,704,400 82.42 79.21
14-05-09 81.27 82.02 80.90 5,376,600 81.95 78.76
14-05-08 80.21 82.27 80.07 9,257,700 81.60 78.42
14-05-07 81.65 82.44 80.12 11,906,800 80.29 77.16
14-05-06 81.59 81.63 80.80 10,696,500 81.03 77.87
14-05-05 80.42 81.31 79.80 5,669,800 81.22 78.06
14-05-02 79.62 80.55 79.62 7,599,300 80.31 77.18
14-05-01 79.35 79.87 79.26 6,486,800 79.56 76.46
Date Open High Low Vol Cls adjCls
14-04-30 78.50 79.53 78.18 6,550,200 79.34 76.25
14-04-29 78.35 78.68 77.74 4,608,700 78.64 75.58
14-04-28 78.76 79.06 76.88 7,522,700 77.78 74.75
14-04-25 79.46 79.46 78.16 6,193,300 78.23 75.18
14-04-24 79.74 80.06 79.11 4,632,700 79.59 76.49
14-04-23 79.53 79.95 78.97 4,148,600 79.52 76.42
14-04-22 79.22 79.89 79.21 5,876,000 79.45 76.36
14-04-21 79.96 79.98 78.69 7,080,300 79.11 76.03
14-04-17 78.70 80.22 78.60 7,627,700 79.99 76.87
Date Open High Low Vol Cls adjCls
14-04-16 78.38 78.98 78.19 5,958,800 78.95 75.87
14-04-15 77.89 78.21 76.31 6,398,700 77.66 74.63
14-04-14 77.70 77.83 76.85 5,964,700 77.62 74.60
14-04-11 77.51 77.95 76.81 9,204,100 77.01 74.01
14-04-10 80.92 80.92 77.48 10,160,200 77.51 74.49
14-04-09 79.97 80.53 79.26 7,004,800 80.47 77.34
14-04-08 79.27 79.65 78.12 7,085,100 79.57 76.47
14-04-07 80.42 80.80 78.56 9,000,800 79.13 76.05
14-04-04 82.32 82.85 80.40 8,894,400 80.43 77.30
Date Open High Low Vol Cls adjCls
14-04-03 81.92 82.24 81.14 4,930,100 81.69 78.51
14-04-02 81.72 81.97 81.30 6,073,500 81.67 78.49
14-04-01 80.39 81.61 80.39 6,555,000 81.57 78.39
14-03-31 79.70 80.39 79.66 6,848,800 80.07 76.95
14-03-28 78.73 79.46 78.31 5,281,700 78.99 75.91
14-03-27 78.30 78.61 77.28 9,194,700 78.48 75.42
14-03-26 79.93 80.24 78.61 6,750,800 78.62 75.56
14-03-25 80.24 80.34 78.60 6,692,400 79.55 76.45
14-03-24 80.71 80.93 79.38 7,642,900 79.49 76.39
Date Open High Low Vol Cls adjCls
14-03-21 81.96 82.05 80.05 7,840,900 80.35 77.22
14-03-20 80.59 81.02 79.76 5,968,200 80.81 77.66
14-03-19 82.25 82.30 80.04 6,403,200 80.52 77.38
14-03-18 81.53 82.25 81.28 5,395,900 81.99 78.80
14-03-17 80.50 81.60 80.31 7,280,700 81.39 78.22
14-03-14 79.85 80.41 79.57 7,754,700 80.07 76.95
14-03-13 81.75 81.98 79.66 8,570,600 79.93 76.82
14-03-12 80.59 81.39 80.05 6,378,300 81.38 78.21
14-03-11 82.19 82.33 80.72 7,171,600 81.05 77.89
Date Open High Low Vol Cls adjCls
14-03-10 82.18 82.43 81.69 5,209,700 81.97 78.78
14-03-07 83.60 83.65 82.02 7,478,100 82.21 79.01
14-03-06 82.86 83.42 82.84 5,774,400 83.34 80.09
14-03-05 82.22 83.21 82.02 7,709,700 82.68 79.46
14-03-04 80.60 82.17 80.54 8,021,400 81.71 78.53
14-03-03 80.30 80.65 78.85 8,449,400 79.46 76.36
14-02-28 80.84 81.59 80.17 7,030,700 80.81 77.66
14-02-27 80.00 80.59 79.86 4,919,800 80.48 77.34
14-02-26 80.63 80.95 79.59 5,775,600 80.08 76.96
Date Open High Low Vol Cls adjCls
14-02-25 80.72 81.35 80.04 6,064,300 80.21 77.09
14-02-24 80.50 81.59 80.46 6,635,200 80.73 77.59
14-02-21 79.07 80.45 78.80 8,252,300 80.13 77.01
14-02-20 79.21 79.65 78.84 5,748,700 79.19 76.11
14-02-19 79.50 79.78 78.80 7,024,000 78.87 75.80
14-02-18 79.50 80.00 79.43 6,136,500 79.58 76.48
14-02-14 77.88 79.47 77.77 7,001,100 79.23 76.14
14-02-13 77.52 78.24 77.20 5,955,400 77.90 74.87
14-02-12 77.66 78.01 77.64 6,329,500 77.91 74.88
Date Open High Low Vol Cls adjCls
14-02-11 77.15 77.92 77.11 8,186,200 77.79 74.76
14-02-10 75.67 77.31 75.57 8,781,600 77.06 74.06
14-02-07 75.08 75.70 74.61 11,480,100 75.67 72.72
14-02-06 75.61 76.73 74.78 19,821,900 75.56 72.62
14-02-05 72.05 72.05 70.37 11,573,300 71.76 68.96
14-02-04 70.94 71.25 69.88 11,278,800 71.05 68.28
14-02-03 72.66 72.73 69.85 11,964,800 69.99 67.26
14-01-31 72.20 73.32 71.80 7,748,500 72.61 69.78
14-01-30 72.09 73.63 72.00 7,550,500 73.22 70.37
Date Open High Low Vol Cls adjCls
14-01-29 71.97 72.24 71.12 8,604,800 71.33 68.55
14-01-28 72.26 73.00 72.24 5,508,400 72.88 70.04
14-01-27 72.47 72.91 71.72 7,415,100 72.25 69.44
14-01-24 74.10 74.23 72.72 7,334,900 72.72 69.89
14-01-23 74.53 74.95 74.15 6,280,900 74.79 71.88
14-01-22 74.08 75.43 74.05 6,795,100 75.31 72.38
14-01-21 73.99 74.88 73.30 7,507,100 74.20 71.31
14-01-17 74.43 74.63 73.68 6,624,800 73.98 71.10
14-01-16 74.39 74.40 73.72 5,597,400 74.21 71.32
Date Open High Low Vol Cls adjCls
14-01-15 74.30 75.10 74.25 7,283,900 74.28 71.39
14-01-14 73.71 74.58 73.29 5,996,500 74.45 71.55
14-01-13 74.90 75.13 73.05 8,232,800 73.27 70.42
14-01-10 75.08 75.51 74.56 6,219,000 75.39 72.45
14-01-09 75.46 75.46 74.32 8,052,900 74.90 71.98
14-01-08 76.13 76.28 74.81 10,900,300 75.22 72.29
14-01-07 76.12 76.70 75.90 4,494,900 76.34 73.37
14-01-06 76.53 76.84 75.49 6,816,200 75.82 72.87
14-01-03 76.30 76.70 76.01 4,060,700 76.11 73.15
Date Open High Low Vol Cls adjCls
14-01-02 76.04 76.50 75.90 5,200,900 76.27 73.30
13-12-31 76.28 76.50 75.81 4,692,300 76.40 73.42
13-12-30 74.99 76.54 74.89 8,578,900 76.23 73.26
13-12-27 74.65 74.78 73.93 3,844,800 74.35 71.45
13-12-26 73.95 74.69 73.91 4,620,100 74.62 71.71
13-12-24 73.25 73.86 73.25 2,883,600 73.85 70.97
13-12-23 72.89 73.33 72.66 5,621,900 73.28 70.43
13-12-20 73.10 73.56 72.34 12,989,700 72.40 69.58
13-12-19 72.14 73.08 72.10 6,768,100 72.97 70.13
Date Open High Low Vol Cls adjCls
13-12-18 70.96 72.20 70.14 7,971,400 72.20 69.39
13-12-17 70.69 70.91 69.83 6,829,100 70.66 67.91
13-12-16 69.91 70.85 69.91 6,246,600 70.51 67.76
13-12-13 69.90 70.13 69.28 5,784,300 69.62 66.91
13-12-12 69.28 70.02 68.80 8,756,300 69.63 66.92
13-12-11 71.73 72.13 70.43 9,519,200 70.52 66.95
13-12-10 70.91 71.65 70.90 7,112,200 71.57 67.94
13-12-09 71.36 71.48 70.92 6,477,100 71.11 67.51
13-12-06 70.97 71.49 70.77 5,542,000 71.46 67.84
Date Open High Low Vol Cls adjCls
13-12-05 70.29 70.68 70.08 5,587,000 70.23 66.67
13-12-04 69.42 70.48 69.32 4,883,800 69.97 66.42
13-12-03 70.22 70.41 69.38 8,304,700 69.90 66.36
13-12-02 70.79 71.31 70.76 6,774,600 70.91 67.32
13-11-29 71.04 71.27 70.39 4,801,000 70.54 66.97
13-11-27 71.21 71.25 70.46 5,446,100 70.77 67.18
13-11-26 69.92 71.69 69.90 8,850,000 71.18 67.57
13-11-25 70.54 70.58 69.60 5,830,600 69.74 66.21
13-11-22 69.95 70.33 69.80 4,667,500 70.20 66.64
Date Open High Low Vol Cls adjCls
13-11-21 69.46 70.01 69.27 4,498,300 69.94 66.40
13-11-20 69.12 69.92 69.08 4,726,800 69.23 65.72
13-11-19 69.49 69.72 69.04 4,801,700 69.12 65.62
13-11-18 70.06 70.09 69.33 4,904,400 69.50 65.98
13-11-15 69.77 70.17 69.55 6,184,400 70.00 66.45
13-11-14 69.14 70.15 69.00 7,246,600 70.02 66.47
13-11-13 67.43 68.99 67.30 5,681,000 68.97 65.47
13-11-12 68.33 68.45 67.42 6,586,700 67.77 64.34
13-11-11 68.48 68.74 68.19 4,954,000 68.34 64.88
Date Open High Low Vol Cls adjCls
13-11-08 66.87 69.41 66.72 16,182,800 68.58 65.10
13-11-07 69.34 69.34 67.09 10,496,300 67.15 63.75
13-11-06 69.18 69.62 68.62 6,503,200 69.00 65.50
13-11-05 68.77 69.06 68.06 5,140,600 68.85 65.36
13-11-04 69.41 69.55 68.41 4,790,200 68.81 65.32
13-11-01 68.71 69.18 68.50 5,008,600 69.01 65.51
13-10-31 68.47 69.30 68.35 5,706,100 68.59 65.11
13-10-30 69.22 69.30 67.93 5,816,100 68.47 65.00
13-10-29 69.12 69.39 68.78 4,450,200 68.92 65.43
Date Open High Low Vol Cls adjCls
13-10-28 69.35 69.48 68.92 4,469,200 69.00 65.50
13-10-25 69.32 69.87 68.97 6,613,300 69.26 65.75
13-10-24 68.18 69.19 68.02 6,045,400 69.05 65.55
13-10-23 68.81 69.20 68.02 5,864,500 68.12 64.67
13-10-22 67.94 69.13 67.75 7,860,700 69.00 65.50
13-10-21 67.27 67.63 67.16 4,845,800 67.61 64.18
13-10-18 66.50 67.27 65.99 7,587,000 67.15 63.75
13-10-17 66.19 66.59 65.98 6,952,100 66.42 63.05
13-10-16 66.64 66.86 66.13 7,724,800 66.35 62.99
Date Open High Low Vol Cls adjCls
13-10-15 66.73 66.94 65.93 5,943,100 66.44 63.07
13-10-14 65.88 66.98 65.78 6,461,500 66.83 63.44
13-10-11 65.66 66.59 65.50 6,735,000 66.21 62.85
13-10-10 64.48 65.67 64.29 7,676,600 65.58 62.26
13-10-09 64.02 64.18 63.10 8,746,900 63.59 60.37
13-10-08 64.52 64.77 63.97 8,636,300 64.00 60.76
13-10-07 64.81 65.31 64.57 5,840,900 64.59 61.32
13-10-04 64.02 65.43 63.97 6,546,000 65.30 61.99
13-10-03 64.72 64.93 63.83 7,264,100 64.02 60.78
Date Open High Low Vol Cls adjCls
13-10-02 64.45 65.34 64.40 7,218,800 64.88 61.59
13-10-01 64.37 65.25 64.36 4,881,200 64.83 61.54
13-09-30 64.73 64.95 64.39 7,463,200 64.49 61.22
13-09-27 64.97 65.44 64.69 5,586,000 65.19 61.89
13-09-26 64.36 65.29 64.25 6,971,200 65.24 61.93
13-09-25 64.42 64.93 64.20 7,281,400 64.45 61.18
13-09-24 64.94 65.16 64.28 8,272,800 64.32 61.06
13-09-23 65.04 65.48 64.68 8,286,600 64.75 61.47
13-09-20 65.61 65.84 64.91 29,076,200 65.01 61.72
Date Open High Low Vol Cls adjCls
13-09-19 66.39 66.50 65.40 11,864,800 65.72 62.39
13-09-18 66.67 67.37 66.21 9,865,600 67.11 63.71
13-09-17 66.83 67.20 66.72 6,450,700 66.98 63.59
13-09-16 67.32 67.65 66.88 9,716,500 66.94 63.55
13-09-13 65.87 67.03 65.50 12,718,700 66.69 63.31
13-09-12 63.80 66.35 63.41 22,426,500 65.49 62.17
13-09-11 63.12 63.94 62.98 9,439,700 63.94 60.70
13-09-10 62.09 62.97 61.93 9,919,600 62.83 59.65
13-09-09 61.60 61.84 61.27 7,224,500 61.59 58.47
Date Open High Low Vol Cls adjCls
13-09-06 61.47 61.83 60.63 7,319,400 61.39 58.28
13-09-05 61.07 61.60 60.96 6,356,600 61.30 58.19
13-09-04 60.92 61.22 60.52 14,014,600 61.11 58.01
13-09-03 61.42 61.99 60.60 7,016,400 60.93 57.84
13-08-30 61.14 61.27 60.55 5,404,100 60.83 57.75
13-08-29 60.77 61.52 60.55 5,396,200 61.08 57.98
13-08-28 60.44 61.15 60.41 7,161,700 60.81 57.73
13-08-27 60.90 61.35 60.57 7,734,500 60.69 57.61
13-08-26 61.76 62.11 61.33 4,499,100 61.35 58.24
Date Open High Low Vol Cls adjCls
13-08-23 61.96 61.99 61.46 5,505,900 61.73 58.60
13-08-22 61.32 61.82 61.16 5,302,300 61.64 58.52
13-08-21 61.62 61.88 61.09 7,185,400 61.14 58.04
13-08-20 61.79 62.39 61.79 5,192,100 61.88 58.74
13-08-19 62.15 62.18 61.83 5,659,900 61.83 58.70
13-08-16 61.97 62.50 61.71 8,238,800 62.17 59.02
13-08-15 63.28 63.32 62.20 9,014,100 62.38 59.22
13-08-14 63.95 64.17 63.47 6,413,700 63.96 60.72
13-08-13 64.26 64.26 63.41 6,025,100 63.98 60.74
Date Open High Low Vol Cls adjCls
13-08-12 64.26 64.43 63.67 8,004,900 63.93 60.69
13-08-09 65.47 65.75 64.60 7,945,500 64.73 61.45
13-08-08 66.34 66.46 65.20 8,826,400 65.75 62.42
13-08-07 64.93 66.30 64.12 16,970,500 65.91 62.57
13-08-06 66.09 67.16 65.97 11,546,300 67.05 63.65
13-08-05 66.50 66.54 65.61 7,265,800 66.02 62.67
13-08-02 65.56 66.59 65.33 6,098,500 66.51 63.14
13-08-01 65.16 65.87 65.13 6,338,100 65.36 62.05
13-07-31 64.43 65.12 64.38 7,155,300 64.65 61.37
Date Open High Low Vol Cls adjCls
13-07-30 64.70 64.87 64.10 6,210,500 64.18 60.93
13-07-29 64.80 65.03 64.47 3,805,800 64.61 61.34
13-07-26 64.47 65.07 64.11 4,949,600 64.98 61.69
13-07-25 64.32 64.74 64.26 5,407,800 64.55 61.28
13-07-24 64.59 65.12 64.53 5,326,800 64.64 61.36
13-07-23 64.60 64.77 64.33 4,534,500 64.45 61.18
13-07-22 65.15 65.33 64.26 5,973,600 64.40 61.14
13-07-19 65.89 66.03 64.91 7,220,400 65.16 61.86
13-07-18 65.70 66.37 65.66 4,962,800 65.82 62.48
Date Open High Low Vol Cls adjCls
13-07-17 65.42 65.46 64.76 6,846,700 65.36 62.05
13-07-16 65.95 66.10 64.93 7,470,900 65.03 61.73
13-07-15 67.02 67.36 65.89 6,458,000 65.93 62.59
13-07-12 66.39 67.00 65.93 5,889,900 66.98 63.59
13-07-11 65.65 66.83 65.65 8,329,800 66.58 63.21
13-07-10 64.86 65.30 64.57 5,761,700 64.91 61.62
13-07-09 65.32 65.54 64.65 4,556,400 64.94 61.65
13-07-08 64.28 64.79 64.16 6,679,700 64.71 61.43
13-07-05 63.88 63.95 63.11 5,645,800 63.82 60.59
Date Open High Low Vol Cls adjCls
13-07-03 62.85 63.83 62.57 3,351,800 63.61 60.39
13-07-02 63.83 64.14 63.08 7,690,500 63.26 60.05
13-07-01 63.84 64.92 63.63 8,221,600 63.93 60.69
13-06-28 63.76 64.52 63.15 10,560,300 63.15 59.95
13-06-27 63.65 63.97 63.45 4,875,900 63.72 60.49
13-06-26 62.95 63.46 62.75 5,720,400 63.21 60.01
13-06-25 62.88 63.10 62.50 6,776,700 62.57 59.40
13-06-24 62.25 62.99 61.82 6,494,500 62.44 59.28
13-06-21 62.62 63.08 61.82 11,892,400 62.73 59.55
Date Open High Low Vol Cls adjCls
13-06-20 63.22 63.52 61.82 12,260,800 61.98 58.84
13-06-19 65.19 65.55 64.33 6,871,400 64.33 61.07
13-06-18 64.61 65.49 64.56 5,234,400 65.29 61.98
13-06-17 64.30 65.13 64.25 6,752,000 64.49 61.22
13-06-14 64.01 64.43 63.63 5,311,800 63.80 60.57
13-06-13 62.99 64.40 62.52 5,584,900 64.30 61.04
13-06-12 64.32 64.45 62.87 7,663,200 62.99 59.80
13-06-11 63.32 64.30 62.97 6,454,800 63.80 60.57
13-06-10 64.91 64.97 63.70 6,729,500 63.83 60.60
Date Open High Low Vol Cls adjCls
13-06-07 63.63 64.87 63.25 7,611,300 64.85 61.56
13-06-06 63.10 63.32 62.04 8,661,900 63.14 59.94
13-06-05 64.05 64.12 62.80 8,893,600 63.12 59.92
13-06-04 63.93 64.93 63.86 8,147,700 64.35 61.09
13-06-03 63.06 63.82 62.53 8,705,600 63.80 60.57
13-05-31 64.57 65.03 63.07 11,280,900 63.08 59.88
13-05-30 66.44 67.11 64.32 13,052,700 64.65 61.37
13-05-29 66.37 66.48 65.74 6,954,000 66.26 62.90
13-05-28 65.98 66.76 65.92 8,280,000 66.69 63.31
Date Open High Low Vol Cls adjCls
13-05-24 64.75 65.53 64.39 8,846,100 65.49 62.17
13-05-23 64.87 65.44 64.24 7,536,200 65.23 61.92
13-05-22 65.76 66.71 65.27 8,142,400 65.57 62.25
13-05-21 66.35 66.40 65.71 7,359,100 65.83 62.49
13-05-20 66.58 66.60 66.05 5,893,300 66.12 62.77
13-05-17 66.16 66.58 65.68 9,160,100 66.58 63.21
13-05-16 67.62 67.89 66.20 8,473,100 66.47 63.10
13-05-15 67.42 67.79 67.18 7,925,900 67.67 64.24
13-05-14 67.43 67.49 66.98 9,675,400 67.47 64.05
Date Open High Low Vol Cls adjCls
13-05-13 66.96 67.52 66.92 5,195,000 67.32 63.91
13-05-10 66.69 67.43 66.34 8,654,000 67.20 63.79
13-05-09 65.73 67.11 65.51 11,325,000 66.67 63.29
13-05-08 66.00 66.00 64.56 17,803,200 65.99 62.65
13-05-07 65.44 66.09 64.77 14,539,100 66.07 62.72
13-05-06 65.09 65.59 64.51 10,239,600 65.06 61.76
13-05-03 64.18 64.85 63.88 9,196,000 64.80 61.52
13-05-02 63.40 63.93 63.11 5,249,600 63.88 60.64
13-05-01 62.88 63.50 62.80 7,468,900 63.21 60.01
Date Open High Low Vol Cls adjCls
13-04-30 62.93 63.08 62.44 8,528,800 62.84 59.66
13-04-29 62.82 63.25 62.59 7,203,900 63.00 59.81
13-04-26 62.06 62.29 61.55 7,038,500 61.87 58.73
13-04-25 62.01 62.17 61.55 6,680,900 62.00 58.86
13-04-24 62.71 62.90 61.59 7,335,400 61.94 58.80
13-04-23 62.40 62.62 61.54 6,260,800 62.59 59.42
13-04-22 61.59 62.10 61.15 6,306,900 62.01 58.87
13-04-19 60.25 61.56 60.25 9,488,300 61.56 58.44
13-04-18 60.64 60.67 59.88 9,203,200 59.99 56.95
Date Open High Low Vol Cls adjCls
13-04-17 60.35 60.69 60.02 11,531,200 60.68 57.61
13-04-16 59.26 60.75 59.08 10,309,400 60.75 57.67
13-04-15 60.26 60.67 58.84 12,027,900 58.88 55.90
13-04-12 60.29 60.73 60.27 8,533,000 60.55 57.48
13-04-11 60.11 60.67 60.02 9,241,800 60.55 57.48
13-04-10 59.37 60.14 59.34 8,438,100 60.11 57.06
13-04-09 58.72 59.24 58.52 8,864,800 59.14 56.14
13-04-08 57.83 58.82 57.76 9,796,200 58.82 55.84
13-04-05 56.89 57.73 56.37 7,034,700 57.70 54.78
Date Open High Low Vol Cls adjCls
13-04-04 57.28 57.72 57.18 6,412,400 57.59 54.67
13-04-03 57.64 57.75 57.00 8,101,000 57.25 54.35
13-04-02 57.04 57.46 56.96 6,575,300 57.46 54.55
13-04-01 56.89 57.14 56.15 6,722,400 56.69 53.82
13-03-28 56.59 56.94 56.50 6,705,600 56.80 53.92
13-03-27 56.34 56.50 55.99 6,392,400 56.47 53.61
13-03-26 56.41 56.73 56.33 4,675,600 56.63 53.76
13-03-25 57.00 57.11 55.87 7,881,500 56.21 53.36
13-03-22 56.65 57.10 56.52 5,500,200 56.78 53.90
Date Open High Low Vol Cls adjCls
13-03-21 56.74 56.85 56.16 5,168,500 56.31 53.46
13-03-20 56.59 57.15 56.54 6,018,700 56.94 54.05
13-03-19 56.83 57.05 55.76 8,884,200 56.31 53.46
13-03-18 57.08 57.19 56.75 5,125,800 56.83 53.95
13-03-15 57.50 57.78 57.34 13,788,100 57.58 54.66
13-03-14 57.35 57.82 57.27 5,908,200 57.75 54.82
13-03-13 57.16 57.44 56.94 5,209,800 57.34 54.43
13-03-12 57.52 57.63 56.70 7,159,100 57.11 54.22
13-03-11 57.39 57.75 57.34 7,155,200 57.66 54.74
Date Open High Low Vol Cls adjCls
13-03-08 56.56 57.51 56.52 8,157,800 57.39 54.48
13-03-07 56.36 56.47 56.01 4,813,700 56.32 53.47
13-03-06 56.53 56.84 56.25 5,572,600 56.36 53.50
13-03-05 55.95 56.58 55.90 7,067,900 56.48 53.62
13-03-04 55.16 55.84 55.00 6,357,400 55.80 52.97
13-03-01 54.31 55.37 54.30 8,311,500 55.33 52.53
13-02-28 54.54 55.04 54.39 6,605,000 54.59 51.82
13-02-27 53.90 54.66 53.85 7,243,500 54.48 51.72
13-02-26 53.81 54.04 53.60 6,238,300 53.90 51.17
Date Open High Low Vol Cls adjCls
13-02-25 54.60 54.79 53.59 9,830,200 53.59 50.87
13-02-22 54.39 54.58 53.93 7,603,600 54.25 51.50
13-02-21 54.58 54.82 54.01 6,802,500 54.17 51.42
13-02-20 55.62 55.82 54.56 8,460,700 54.60 51.83
13-02-19 55.58 55.95 55.57 7,780,500 55.73 52.91
13-02-15 55.05 55.62 54.89 17,783,400 55.61 52.79
13-02-14 54.92 55.17 54.71 8,564,500 54.88 52.10
13-02-13 55.08 55.30 54.67 5,701,400 54.96 52.17
13-02-12 54.77 55.05 54.69 8,758,100 54.95 52.17
Date Open High Low Vol Cls adjCls
13-02-11 54.65 54.98 54.59 6,358,600 54.75 51.98
13-02-08 54.38 54.72 54.31 9,584,300 54.66 51.89
13-02-07 54.07 54.48 53.41 11,723,200 54.36 51.61
13-02-06 55.40 55.50 54.41 26,833,600 54.52 51.76
13-02-05 54.36 54.41 54.00 10,246,400 54.29 51.54
13-02-04 54.16 54.50 53.80 7,717,400 53.90 51.17
13-02-01 54.18 54.87 54.15 9,552,300 54.59 51.82
13-01-31 53.84 54.25 53.65 7,333,900 53.88 51.15
13-01-30 53.85 54.00 53.55 9,821,800 53.79 51.06
Date Open High Low Vol Cls adjCls
13-01-29 54.15 54.21 53.53 7,786,400 53.99 51.25
13-01-28 54.28 54.56 54.10 7,133,500 54.36 51.61
13-01-25 53.80 54.56 53.61 7,939,400 54.38 51.62
13-01-24 54.03 54.87 53.92 13,608,000 53.95 51.22
13-01-23 52.86 54.16 52.78 13,842,700 53.95 51.22
13-01-22 52.39 52.80 52.18 6,635,200 52.73 50.06
13-01-18 52.24 52.34 51.81 8,490,900 52.34 49.69
13-01-17 51.84 52.70 51.84 10,132,100 52.41 49.75
13-01-16 50.85 51.78 50.80 7,371,800 51.53 48.92
Date Open High Low Vol Cls adjCls
13-01-15 50.47 51.15 50.43 7,299,500 51.09 48.50
13-01-14 50.40 50.83 50.18 9,308,800 50.59 48.03
13-01-11 50.82 51.02 50.45 7,149,000 50.58 48.02
13-01-10 50.87 51.24 50.59 8,097,400 50.79 48.22
13-01-09 50.93 51.50 50.76 8,389,000 50.78 48.21
13-01-08 50.88 51.18 50.57 8,637,600 50.76 48.19
13-01-07 51.76 51.76 50.66 9,472,100 50.97 48.39
13-01-04 51.38 52.34 51.33 8,745,900 52.19 49.55
13-01-03 51.05 51.34 50.84 7,566,600 51.21 48.61
Date Open High Low Vol Cls adjCls
13-01-02 50.80 51.25 50.64 11,674,700 51.10 48.51
12-12-31 48.89 49.80 48.80 10,224,500 49.79 47.27
12-12-28 49.35 49.70 49.02 6,985,800 49.15 46.66
12-12-27 49.80 50.00 48.90 6,948,200 49.53 47.02
12-12-26 49.85 49.98 49.45 4,200,200 49.85 47.32
12-12-24 49.92 50.20 49.84 2,772,000 49.88 47.35
12-12-21 50.41 50.75 49.68 15,996,900 50.00 47.47
12-12-20 49.83 51.06 49.83 8,410,700 50.93 48.35
12-12-19 50.15 50.51 49.94 8,382,100 49.94 47.41
Date Open High Low Vol Cls adjCls
12-12-18 49.35 50.32 49.15 14,023,800 50.22 47.68
12-12-17 48.72 49.32 48.67 10,324,500 49.28 46.78
12-12-14 49.01 49.12 48.55 8,086,400 48.67 46.20
12-12-13 49.61 49.69 48.91 6,108,000 49.11 46.62
12-12-12 49.76 50.07 49.42 6,474,300 49.64 47.12
12-12-11 49.37 49.99 49.36 9,040,000 49.48 46.97
12-12-10 49.21 49.51 49.19 5,264,500 49.30 46.80
12-12-07 49.18 49.38 49.01 5,279,200 49.24 46.74
12-12-06 48.78 49.13 48.56 4,828,900 49.06 46.57
Date Open High Low Vol Cls adjCls
12-12-05 49.43 49.90 49.14 9,182,300 49.59 46.37
12-12-04 49.25 49.45 48.85 8,400,900 49.30 46.09
12-12-03 49.77 50.00 49.27 8,395,400 49.29 46.08
12-11-30 49.81 49.94 49.25 12,343,900 49.66 46.43
12-11-29 49.51 49.85 49.32 7,232,200 49.72 46.49
12-11-28 48.47 49.25 47.84 8,148,500 49.20 46.00
12-11-27 49.06 49.20 48.53 6,720,400 48.60 45.44
12-11-26 48.98 49.43 48.91 6,935,800 49.03 45.84
12-11-23 48.89 49.28 48.80 3,353,600 49.26 46.06
Date Open High Low Vol Cls adjCls
12-11-21 48.50 48.95 48.40 6,763,300 48.68 45.51
12-11-20 47.78 48.50 47.66 7,465,100 48.44 45.29
12-11-19 47.70 48.03 47.45 8,512,400 47.91 44.79
12-11-16 47.59 47.76 47.05 9,833,400 47.42 44.34
12-11-15 47.24 47.64 46.96 11,416,900 47.47 44.38
12-11-14 48.03 48.04 47.05 9,776,400 47.17 44.10
12-11-13 47.28 48.42 47.28 12,269,300 47.96 44.84
12-11-12 47.49 47.63 46.96 12,344,500 47.45 44.36
12-11-09 46.99 47.95 46.53 34,216,900 47.06 44.00
Date Open High Low Vol Cls adjCls
12-11-08 50.09 50.84 49.92 11,124,200 50.04 46.79
12-11-07 50.65 50.65 49.59 8,533,200 50.08 46.82
12-11-06 50.57 50.70 50.08 7,691,200 50.47 47.19
12-11-05 50.81 50.86 49.82 9,575,100 50.32 47.05
12-11-02 50.63 50.99 49.77 14,027,500 49.86 46.62
12-11-01 49.28 50.31 49.28 10,582,900 49.78 46.54
12-10-31 51.15 51.24 48.80 20,702,900 49.12 45.93
12-10-26 50.36 50.54 49.52 8,359,800 50.08 46.82
12-10-25 50.93 51.03 49.96 6,794,100 50.26 46.99
Date Open High Low Vol Cls adjCls
12-10-24 50.95 51.08 50.56 6,069,500 50.65 47.36
12-10-23 51.33 51.35 50.75 8,531,000 50.76 47.46
12-10-22 51.81 52.05 51.40 6,131,800 51.79 48.42
12-10-19 52.50 52.59 51.60 8,454,800 51.90 48.52
12-10-18 52.26 52.74 52.12 6,290,600 52.42 49.01
12-10-17 51.40 52.40 51.33 7,787,900 52.29 48.89
12-10-16 51.17 51.50 51.08 4,997,300 51.24 47.91
12-10-15 50.59 50.81 50.36 6,871,200 50.79 47.49
12-10-12 50.55 50.75 50.42 6,135,600 50.59 47.30
Date Open High Low Vol Cls adjCls
12-10-11 51.33 51.56 50.20 10,118,400 50.34 47.07
12-10-10 51.39 51.63 51.09 6,407,900 51.21 47.88
12-10-09 52.32 52.33 51.46 8,072,100 51.51 48.16
12-10-08 52.37 52.50 52.11 5,827,900 52.33 48.93
12-10-05 52.84 53.15 52.76 5,223,200 52.97 49.53
12-10-04 52.72 53.08 52.39 6,507,800 52.63 49.21
12-10-03 51.72 52.69 51.69 6,626,600 52.47 49.06
12-10-02 52.13 52.25 51.47 7,243,900 51.64 48.28
12-10-01 52.31 52.86 51.92 6,557,200 52.07 48.68
Date Open High Low Vol Cls adjCls
12-09-28 52.41 52.53 52.05 6,695,200 52.28 48.88
12-09-27 52.12 52.78 51.97 5,309,400 52.58 49.16
12-09-26 52.42 52.60 51.77 8,017,900 51.94 48.56
12-09-25 52.89 53.40 52.54 7,421,200 52.54 49.12
12-09-24 52.67 53.05 52.61 6,148,000 52.92 49.48
12-09-21 52.94 53.39 52.73 13,229,300 52.74 49.31
12-09-20 52.43 52.91 52.43 8,598,300 52.66 49.24
12-09-19 51.78 52.95 51.78 7,822,500 52.70 49.27
12-09-18 52.03 52.12 51.77 7,100,800 51.90 48.52
Date Open High Low Vol Cls adjCls
12-09-17 52.32 52.43 51.96 7,852,900 52.15 48.76
12-09-14 52.45 52.75 52.17 9,507,000 52.35 48.95
12-09-13 51.73 52.67 51.73 11,184,700 52.60 49.18
12-09-12 51.60 51.79 51.27 7,100,200 51.70 48.34
12-09-11 51.47 51.67 51.43 6,631,700 51.56 48.21
12-09-10 51.61 51.80 51.48 7,479,300 51.52 48.17
12-09-07 51.87 52.00 51.66 8,923,600 51.74 48.38
12-09-06 50.70 51.87 50.64 10,124,600 51.86 48.49
12-09-05 50.14 51.24 50.09 16,689,300 50.79 47.49
Date Open High Low Vol Cls adjCls
12-09-04 49.52 49.83 49.23 6,988,700 49.66 46.43
12-08-31 49.64 49.90 49.40 6,232,500 49.47 46.25
12-08-30 49.72 49.78 49.37 6,697,800 49.42 46.21
12-08-29 49.64 50.17 49.59 7,685,100 50.04 46.79
12-08-28 49.44 49.85 49.29 7,962,400 49.63 46.40
12-08-27 49.49 49.85 49.41 6,228,800 49.63 46.40
12-08-24 49.08 49.61 49.01 5,793,700 49.56 46.34
12-08-23 49.61 49.66 49.03 5,428,300 49.17 45.97
12-08-22 49.60 50.15 49.50 6,759,400 49.66 46.43
Date Open High Low Vol Cls adjCls
12-08-21 50.41 50.48 49.51 7,683,200 49.64 46.41
12-08-20 50.32 50.59 50.15 6,937,100 50.45 47.17
12-08-17 50.37 50.55 50.33 6,354,700 50.46 47.18
12-08-16 49.99 50.42 49.80 8,285,700 50.25 46.98
12-08-15 49.65 49.97 49.65 4,887,100 49.89 46.65
12-08-14 49.93 50.15 49.53 6,365,900 49.69 46.46
12-08-13 49.53 49.99 49.46 4,875,000 49.86 46.62
12-08-10 49.90 49.92 49.32 7,449,500 49.65 46.42
12-08-09 50.28 50.47 49.85 10,430,300 49.96 46.71
Date Open High Low Vol Cls adjCls
12-08-08 49.36 50.65 49.05 14,724,900 50.49 47.21
12-08-07 50.01 50.31 49.72 13,676,500 49.81 46.57
12-08-06 49.97 50.00 49.65 6,353,300 49.65 46.42
12-08-03 49.81 49.87 49.36 8,187,800 49.77 46.53
12-08-02 48.60 48.99 48.13 9,559,000 48.98 45.79
12-08-01 49.33 49.53 48.72 6,780,200 48.82 45.65
12-07-31 49.78 49.85 49.09 10,503,000 49.14 45.94
12-07-30 49.95 50.14 49.65 8,890,600 49.80 46.56
12-07-27 49.89 50.54 49.69 16,174,800 49.94 46.69
Date Open High Low Vol Cls adjCls
12-07-26 49.06 49.87 49.06 10,497,100 49.71 46.48
12-07-25 48.33 48.64 48.01 7,034,000 48.30 45.16
12-07-24 48.03 48.33 47.69 8,955,100 48.16 45.03
12-07-23 47.77 48.06 47.42 8,333,100 47.98 44.86
12-07-20 48.60 48.95 48.50 8,482,300 48.59 45.43
12-07-19 49.39 49.62 48.73 9,330,800 48.99 45.80
12-07-18 49.14 49.67 48.96 7,677,500 49.35 46.14
12-07-17 48.44 49.92 48.40 15,909,900 49.35 46.14
12-07-16 47.96 48.12 47.69 5,675,200 47.86 44.75
Date Open High Low Vol Cls adjCls
12-07-13 47.40 48.38 47.38 7,187,300 48.19 45.06
12-07-12 47.38 47.80 46.85 8,270,700 47.41 44.33
12-07-11 47.45 47.59 46.97 6,501,000 47.27 44.20
12-07-10 48.17 48.38 47.18 8,787,500 47.36 44.28
12-07-09 48.06 48.18 47.76 5,596,200 48.00 44.88
12-07-06 47.77 48.18 47.70 5,623,100 48.04 44.92
12-07-05 48.28 48.55 47.83 7,770,100 48.11 44.98
12-07-03 48.67 48.75 48.42 3,060,800 48.59 45.43
12-07-02 48.62 48.75 48.24 7,275,600 48.72 45.55
Date Open High Low Vol Cls adjCls
12-06-29 48.52 48.95 48.22 10,300,500 48.50 45.35
12-06-28 47.67 47.84 46.98 6,674,200 47.82 44.71
12-06-27 47.27 48.08 47.23 6,023,500 47.87 44.76
12-06-26 46.88 47.47 46.82 7,279,900 47.30 44.22
12-06-25 47.22 47.23 46.55 6,740,600 46.70 43.66
12-06-22 47.39 47.52 46.91 18,881,600 47.47 44.38
12-06-21 47.80 47.89 47.22 10,077,700 47.40 44.32
12-06-20 47.64 47.97 47.43 7,264,700 47.73 44.63
12-06-19 47.43 48.00 47.28 8,209,000 47.51 44.42
Date Open High Low Vol Cls adjCls
12-06-18 46.96 47.40 46.80 8,821,100 47.10 44.04
12-06-15 47.41 47.43 46.92 11,198,200 47.09 44.03
12-06-14 46.40 47.45 46.21 12,553,900 47.18 44.11
12-06-13 46.25 46.65 45.99 7,317,600 46.23 43.22
12-06-12 45.75 46.41 45.58 7,742,900 46.38 43.36
12-06-11 46.35 46.63 45.73 7,907,400 45.80 42.82
12-06-08 45.70 46.25 45.59 10,716,400 46.24 43.23
12-06-07 45.84 46.22 45.53 10,238,900 45.63 42.66
12-06-06 45.02 45.60 45.00 9,494,400 45.53 42.57
Date Open High Low Vol Cls adjCls
12-06-05 44.51 44.92 44.20 11,166,600 44.84 41.92
12-06-04 44.47 44.69 44.14 9,480,300 44.41 41.52
12-06-01 45.15 45.35 44.34 14,874,500 44.40 41.51
12-05-31 45.13 46.10 45.06 14,646,500 45.71 42.74
12-05-30 45.02 45.48 44.86 11,208,700 45.20 42.26
12-05-29 44.70 45.50 44.60 10,560,000 45.48 42.52
12-05-25 44.49 44.96 44.38 8,520,700 44.50 41.61
12-05-24 44.41 44.61 44.01 9,813,200 44.44 41.55
12-05-23 44.24 44.46 43.81 8,875,700 44.21 41.33
Date Open High Low Vol Cls adjCls
12-05-22 44.49 44.70 44.13 6,855,400 44.39 41.50
12-05-21 43.81 44.41 43.51 8,309,300 44.39 41.50
12-05-18 44.46 44.49 43.62 10,598,200 43.81 40.96
12-05-17 45.15 45.23 44.30 8,475,100 44.33 41.45
12-05-16 45.15 45.55 45.06 8,399,800 45.08 42.15
12-05-15 45.23 45.80 44.92 10,168,800 45.01 42.08
12-05-14 45.17 45.50 44.98 8,059,400 45.17 42.23
12-05-11 45.13 45.80 45.00 9,779,300 45.56 42.60
12-05-10 45.14 45.59 45.05 14,082,900 45.28 42.34
Date Open High Low Vol Cls adjCls
12-05-09 44.46 45.80 44.41 21,348,300 45.02 42.09
12-05-08 43.78 44.49 43.09 19,680,900 44.30 41.42
12-05-07 43.65 43.95 43.31 11,780,500 43.82 40.97
12-05-04 43.60 43.71 42.84 7,458,800 42.93 40.14
12-05-03 43.54 44.13 43.49 9,353,900 43.81 40.96
12-05-02 43.57 43.81 43.30 8,038,200 43.54 40.71
12-05-01 43.18 44.09 43.15 9,316,200 43.79 40.94
12-04-30 43.32 43.35 42.84 6,987,200 43.11 40.31
12-04-27 43.60 43.65 43.12 6,354,200 43.35 40.53
Date Open High Low Vol Cls adjCls
12-04-26 42.74 43.56 42.69 7,713,000 43.36 40.54
12-04-25 42.40 42.76 42.38 4,926,300 42.70 39.92
12-04-24 42.03 42.43 41.97 4,954,600 42.18 39.44
12-04-23 42.25 42.25 41.73 6,592,100 42.01 39.28
12-04-20 42.24 42.84 42.24 7,773,100 42.35 39.60
12-04-19 42.43 42.51 41.80 7,074,200 42.08 39.34
12-04-18 42.48 42.61 42.32 3,781,900 42.49 39.73
12-04-17 41.88 42.74 41.88 6,550,300 42.68 39.90
12-04-16 42.06 42.13 41.54 6,109,300 41.66 38.95
Date Open High Low Vol Cls adjCls
12-04-13 42.03 42.22 41.70 7,311,700 41.85 39.13
12-04-12 41.43 42.20 41.25 5,538,400 42.15 39.41
12-04-11 41.51 41.70 41.24 6,358,400 41.37 38.68
12-04-10 41.87 42.13 40.88 10,682,100 40.99 38.32
12-04-09 42.13 42.27 41.96 6,813,500 42.11 39.37
12-04-05 42.84 43.18 42.68 6,340,800 43.08 40.28
12-04-04 42.90 42.99 42.48 8,560,700 42.93 40.14
12-04-03 43.67 43.75 42.91 7,996,400 43.29 40.47
12-04-02 43.59 44.00 43.32 7,653,800 43.84 40.99
Date Open High Low Vol Cls adjCls
12-03-30 43.52 43.85 43.10 9,096,000 43.78 40.93
12-03-29 43.20 43.27 42.30 10,402,500 43.01 40.21
12-03-28 44.04 44.15 43.26 9,444,300 43.51 40.68
12-03-27 44.39 44.50 44.09 9,343,100 44.15 41.28
12-03-26 43.94 44.41 43.92 10,850,200 44.38 41.49
12-03-23 43.33 43.71 42.86 8,519,000 43.65 40.81
12-03-22 43.08 43.40 43.01 8,560,200 43.29 40.47
12-03-21 43.42 43.87 43.27 9,582,000 43.27 40.46
12-03-20 43.00 43.31 42.93 6,853,900 43.24 40.43
Date Open High Low Vol Cls adjCls
12-03-19 43.07 43.58 42.95 6,382,500 43.44 40.61
12-03-16 43.42 43.52 43.18 8,952,100 43.19 40.38
12-03-15 43.50 43.50 43.17 6,123,600 43.47 40.64
12-03-14 43.59 43.70 42.90 10,991,300 43.48 40.65
12-03-13 42.55 44.08 42.43 15,051,900 44.01 41.15
12-03-12 42.53 42.85 42.15 6,834,500 42.34 39.59
12-03-09 42.12 42.57 42.03 6,896,400 42.24 39.49
12-03-08 41.99 42.32 41.95 6,163,800 42.02 39.29
12-03-07 42.00 42.07 41.70 7,793,500 41.75 39.03
Date Open High Low Vol Cls adjCls
12-03-06 42.24 42.32 41.73 10,434,500 42.00 39.27
12-03-05 42.35 42.77 42.11 9,288,800 42.70 39.92
12-03-02 42.26 42.53 42.04 5,070,500 42.36 39.61
12-03-01 42.13 42.54 42.13 7,995,900 42.39 39.63
12-02-29 41.87 42.37 41.85 14,858,700 41.99 39.26
12-02-28 41.75 41.97 41.55 6,895,200 41.93 39.20
12-02-27 41.70 41.95 41.30 9,132,300 41.64 38.93
12-02-24 41.44 41.58 41.23 6,150,600 41.31 38.62
12-02-23 41.28 41.67 41.09 6,271,000 41.48 38.78
Date Open High Low Vol Cls adjCls
12-02-22 41.55 41.71 41.15 6,176,200 41.27 38.59
12-02-21 41.80 41.90 41.49 5,675,100 41.57 38.87
12-02-17 41.71 41.86 41.55 7,758,700 41.75 39.03
12-02-16 41.23 41.73 41.08 7,464,500 41.54 38.84
12-02-15 41.48 41.75 41.13 7,891,200 41.25 38.57
12-02-14 41.50 41.62 41.26 8,210,300 41.60 38.89
12-02-13 41.62 41.92 41.59 9,065,800 41.79 39.07
12-02-10 40.94 41.45 40.83 10,116,300 41.45 38.75
12-02-09 40.75 41.64 40.55 13,581,000 41.53 38.83
Date Open High Low Vol Cls adjCls
12-02-08 41.37 41.91 40.99 21,690,200 41.27 38.59
12-02-07 40.73 41.15 40.20 20,107,300 40.98 38.31
12-02-06 40.00 40.59 39.96 11,536,500 40.46 37.83
12-02-03 39.43 40.00 39.36 11,605,300 40.00 37.40
12-02-02 39.22 39.25 38.56 9,076,800 38.91 36.38
12-02-01 39.25 39.67 39.16 8,901,000 39.33 36.77
12-01-31 39.08 39.31 38.66 14,020,100 38.90 36.37
12-01-30 38.74 39.11 38.38 8,683,200 38.99 36.45
12-01-27 39.27 39.50 38.98 9,588,400 39.25 36.70
Date Open High Low Vol Cls adjCls
12-01-26 39.59 39.75 39.06 7,162,600 39.35 36.79
12-01-25 39.12 39.68 38.96 10,054,000 39.56 36.99
12-01-24 39.03 39.27 38.57 9,407,000 39.25 36.70
12-01-23 39.38 39.50 38.96 7,124,600 39.25 36.70
12-01-20 39.42 39.44 39.10 7,879,900 39.31 36.75
12-01-19 39.01 39.47 39.00 7,731,000 39.44 36.88
12-01-18 38.51 39.10 38.40 9,594,500 39.02 36.48
12-01-17 38.69 38.98 38.41 9,142,800 38.48 35.98
12-01-13 38.47 38.59 38.02 9,877,700 38.40 35.90
Date Open High Low Vol Cls adjCls
12-01-12 38.62 38.86 38.41 10,073,400 38.73 36.21
12-01-11 39.39 39.53 38.45 16,257,600 38.70 36.18
12-01-10 39.48 39.91 39.16 14,070,900 39.63 37.05
12-01-09 39.74 40.25 39.59 12,145,200 39.75 37.16
12-01-06 39.55 40.15 39.45 14,401,600 39.91 37.31
12-01-05 38.83 39.58 38.70 14,327,100 39.50 36.93
12-01-04 38.19 38.99 38.12 9,889,900 38.85 36.32
12-01-03 37.97 38.46 37.94 9,704,200 38.31 35.82
11-12-30 37.73 37.80 37.36 4,776,100 37.50 35.06
Date Open High Low Vol Cls adjCls
11-12-29 37.45 37.80 37.25 5,022,500 37.71 35.26
11-12-28 37.65 37.71 37.17 4,634,300 37.24 34.82
11-12-27 37.61 37.80 37.40 5,189,500 37.61 35.16
11-12-23 37.13 37.72 37.11 6,788,700 37.70 35.25
11-12-22 36.38 37.00 36.26 8,067,600 36.95 34.55
11-12-21 36.23 36.70 35.75 8,226,200 36.27 33.91
11-12-20 35.17 36.38 35.15 10,126,200 36.17 33.82
11-12-19 35.39 35.55 34.51 11,436,800 34.75 32.49
11-12-16 35.45 35.74 35.15 20,350,200 35.32 33.02
Date Open High Low Vol Cls adjCls
11-12-15 35.52 35.72 34.99 9,876,100 35.19 32.90
11-12-14 35.70 36.00 35.12 10,664,000 35.16 32.87
11-12-13 36.69 37.12 36.18 12,708,800 36.33 33.41
11-12-12 36.20 36.77 35.92 10,050,800 36.65 33.70
11-12-09 36.17 36.77 36.17 7,323,400 36.56 33.62
11-12-08 36.86 36.96 35.82 9,881,700 35.92 33.03
11-12-07 36.71 37.33 36.46 9,543,600 37.10 34.11
11-12-06 36.87 37.20 36.75 6,573,100 36.83 33.87
11-12-05 37.04 37.37 36.73 9,973,900 36.94 33.97
Date Open High Low Vol Cls adjCls
11-12-02 36.33 36.83 36.30 10,202,500 36.61 33.66
11-12-01 36.03 36.33 35.72 10,350,800 35.99 33.09
11-11-30 34.68 35.89 34.66 16,536,000 35.85 32.97
11-11-29 34.34 34.50 33.97 7,655,200 34.00 31.26
11-11-28 34.27 34.53 33.76 8,656,400 34.07 31.33
11-11-25 33.50 34.22 33.28 4,991,900 33.51 30.81
11-11-23 33.58 33.78 33.40 10,764,000 33.40 30.71
11-11-22 34.21 34.47 33.41 12,500,700 34.02 31.28
11-11-21 35.48 35.63 34.22 39,965,700 34.33 31.57
Date Open High Low Vol Cls adjCls
11-11-18 35.39 35.78 35.24 32,200,300 35.63 32.76
11-11-17 35.38 35.86 34.80 32,562,000 35.15 32.32
11-11-16 35.96 36.32 35.47 10,809,700 35.53 32.67
11-11-15 35.96 37.00 35.96 14,226,700 36.45 33.52
11-11-14 36.33 36.42 35.88 9,631,900 36.12 33.21
11-11-11 36.63 37.42 36.37 22,388,500 36.70 33.75
11-11-10 34.16 34.76 33.65 12,170,600 34.64 31.85
11-11-09 34.59 34.59 33.66 11,913,800 33.79 31.07
11-11-08 35.44 35.46 34.34 10,710,900 35.29 32.45
Date Open High Low Vol Cls adjCls
11-11-07 34.86 35.17 34.61 6,942,700 35.15 32.32
11-11-04 34.81 35.01 34.33 6,430,900 34.76 31.96
11-11-03 34.57 35.13 33.97 9,276,100 35.03 32.21
11-11-02 34.13 34.38 33.80 8,538,100 34.07 31.33
11-11-01 34.43 34.47 33.31 13,361,700 33.60 30.90
11-10-31 35.72 35.79 34.86 10,152,100 34.88 32.07
11-10-28 36.23 36.34 35.72 8,477,600 36.21 33.30
11-10-27 35.79 36.60 35.63 11,316,800 36.28 33.36
11-10-26 34.88 35.19 34.09 10,407,200 35.05 32.23
Date Open High Low Vol Cls adjCls
11-10-25 35.20 35.35 34.41 7,812,300 34.51 31.73
11-10-24 35.24 35.71 35.02 8,837,900 35.37 32.52
11-10-21 34.18 35.16 34.09 13,707,600 35.16 32.33
11-10-20 33.85 34.12 33.25 7,319,800 33.84 31.12
11-10-19 33.88 34.35 33.47 7,479,000 33.61 30.91
11-10-18 33.46 34.20 33.13 10,980,600 33.94 31.21
11-10-17 33.83 34.22 33.18 9,987,700 33.39 30.70
11-10-14 34.02 34.53 33.91 10,694,700 34.47 31.70
11-10-13 33.39 33.73 33.27 6,837,900 33.55 30.85
Date Open High Low Vol Cls adjCls
11-10-12 32.96 34.43 32.75 17,363,400 33.76 31.04
11-10-11 33.11 33.28 32.24 12,891,200 32.61 29.99
11-10-10 32.36 33.10 32.30 7,887,400 33.00 30.34
11-10-07 32.20 32.37 31.61 12,070,100 31.70 29.15
11-10-06 31.23 32.05 31.02 12,659,400 32.03 29.45
11-10-05 30.35 31.55 30.31 17,823,700 31.51 28.97
11-10-04 28.73 29.97 28.19 19,000,000 29.86 27.46
11-10-03 30.03 30.33 28.99 13,899,200 29.00 26.67
11-09-30 30.16 30.71 29.99 15,135,000 30.16 27.73
Date Open High Low Vol Cls adjCls
11-09-29 31.15 31.52 30.23 12,114,800 30.65 28.18
11-09-28 31.27 31.42 30.38 11,415,000 30.48 28.03
11-09-27 30.99 31.71 30.59 15,723,900 31.16 28.65
11-09-26 30.06 30.34 29.68 14,200,600 30.30 27.86
11-09-23 29.46 29.90 29.05 20,944,100 29.83 27.43
11-09-22 30.54 30.90 29.18 26,238,400 29.55 27.17
11-09-21 32.33 32.52 31.24 12,618,500 31.28 28.76
11-09-20 32.66 32.88 32.23 10,117,700 32.31 29.71
11-09-19 32.38 32.64 32.06 9,979,700 32.51 29.89
Date Open High Low Vol Cls adjCls
11-09-16 33.14 33.29 32.63 16,655,300 32.91 30.26
11-09-15 32.58 32.99 32.43 8,466,900 32.94 30.29
11-09-14 31.67 32.73 31.23 12,593,100 32.29 29.69
11-09-13 31.36 31.61 31.02 9,792,200 31.45 28.92
11-09-12 30.69 31.31 30.52 10,440,000 31.29 28.77
11-09-09 31.64 31.72 30.73 17,509,200 31.04 28.54
11-09-08 32.42 32.66 31.91 10,673,200 31.95 29.38
11-09-07 32.15 32.68 31.99 11,471,000 32.63 30.00
11-09-06 31.46 31.94 31.33 12,844,800 31.76 29.20
Date Open High Low Vol Cls adjCls
11-09-02 32.84 33.04 32.41 9,144,700 32.46 29.85
11-09-01 34.09 34.33 33.34 10,224,700 33.38 30.69
11-08-31 33.85 34.32 33.74 12,282,000 34.06 31.32
11-08-30 33.12 33.87 32.82 14,060,100 33.58 30.88
11-08-29 32.72 33.17 32.61 8,397,500 33.16 30.49
11-08-26 32.12 32.64 31.36 11,247,100 32.40 29.79
11-08-25 32.53 32.83 31.88 10,799,000 32.01 29.43
11-08-24 32.01 32.58 31.73 12,595,700 32.51 29.89
11-08-23 32.07 32.11 31.33 30,417,400 32.11 29.53
Date Open High Low Vol Cls adjCls
11-08-22 32.42 32.65 31.94 15,000,100 32.02 29.44
11-08-19 31.95 32.98 31.82 19,006,700 31.85 29.29
11-08-18 32.47 32.69 32.17 23,724,700 32.55 29.93
11-08-17 33.61 33.75 32.84 12,741,000 33.37 30.68
11-08-16 33.12 33.67 32.75 18,558,300 33.42 30.73
11-08-15 33.43 33.80 33.09 17,839,100 33.65 30.94
11-08-12 32.76 33.56 32.44 24,426,900 33.09 30.43
11-08-11 31.83 33.08 31.81 36,389,500 32.12 29.54
11-08-10 31.84 32.27 29.60 87,048,500 31.54 29.00
Date Open High Low Vol Cls adjCls
11-08-09 33.47 34.75 32.31 31,836,700 34.70 31.91
11-08-08 34.06 34.57 33.03 25,923,500 33.03 30.37
11-08-05 35.79 35.95 34.40 22,781,900 35.18 32.35
11-08-04 36.85 36.89 35.26 19,369,200 35.35 32.51
11-08-03 36.94 37.50 36.47 11,804,500 37.43 34.42
11-08-02 38.06 38.43 36.93 13,652,300 36.97 33.99
11-08-01 38.73 38.75 37.82 11,497,500 38.44 35.35
11-07-29 39.05 39.31 38.50 16,049,700 38.62 35.51
11-07-28 39.46 39.83 39.19 11,028,100 39.40 36.23
Date Open High Low Vol Cls adjCls
11-07-27 40.35 40.37 39.42 10,736,600 39.52 36.34
11-07-26 40.38 40.81 40.37 9,292,900 40.51 37.25
11-07-25 40.25 40.89 40.16 6,840,900 40.56 37.30
11-07-22 40.78 40.97 40.54 7,723,300 40.65 37.38
11-07-21 39.69 40.87 39.67 13,473,000 40.74 37.46
11-07-20 39.58 39.85 39.28 6,126,400 39.36 36.19
11-07-19 39.04 39.73 38.99 7,987,500 39.54 36.36
11-07-18 39.12 39.12 38.46 11,309,600 38.75 35.63
11-07-15 39.72 39.82 38.98 18,304,900 39.27 36.11
Date Open High Low Vol Cls adjCls
11-07-14 39.53 39.84 39.39 13,294,000 39.58 36.39
11-07-13 39.25 39.83 39.09 12,361,400 39.56 36.38
11-07-12 39.34 39.52 39.03 11,311,000 39.15 36.00
11-07-11 39.49 39.54 39.08 9,785,500 39.22 36.06
11-07-08 39.98 39.98 39.20 11,795,100 39.91 36.70
11-07-07 39.85 40.06 39.73 10,227,600 39.74 36.54
11-07-06 39.95 39.95 39.27 11,435,800 39.57 36.39
11-07-05 39.77 40.18 39.60 9,446,200 39.97 36.75
11-07-01 39.15 39.86 39.03 9,245,300 39.72 36.52
Date Open High Low Vol Cls adjCls
11-06-30 38.50 39.12 38.35 10,049,800 39.04 35.90
11-06-29 38.11 38.43 37.73 9,614,100 38.35 35.26
11-06-28 38.17 38.45 37.79 11,912,700 37.92 34.87
11-06-27 37.62 38.42 37.47 8,258,400 38.07 35.01
11-06-24 37.91 38.02 37.39 13,425,400 37.58 34.56
11-06-23 37.88 37.93 37.19 11,874,100 37.82 34.78
11-06-22 38.56 38.77 38.28 8,543,700 38.31 35.23
11-06-21 38.45 38.89 38.25 7,815,000 38.78 35.66
11-06-20 37.85 38.27 37.65 8,746,200 38.23 35.15
Date Open High Low Vol Cls adjCls
11-06-17 38.31 38.37 37.98 12,658,300 38.04 34.98
11-06-16 38.37 38.47 37.77 11,806,900 38.01 34.95
11-06-15 38.38 38.82 38.24 10,716,200 38.39 35.30
11-06-14 38.68 38.86 38.51 10,074,600 38.59 35.48
11-06-13 38.63 38.86 38.35 9,253,400 38.37 35.28
11-06-10 39.15 39.33 38.42 13,096,800 38.50 35.40
11-06-09 38.95 39.53 38.85 9,642,200 39.37 36.20
11-06-08 39.46 39.65 39.14 8,483,000 39.23 36.07
11-06-07 39.61 39.88 39.33 8,666,700 39.35 36.18
Date Open High Low Vol Cls adjCls
11-06-06 39.18 39.70 39.14 9,193,400 39.40 36.23
11-06-03 39.66 39.66 39.17 15,135,500 39.38 36.21
11-06-02 40.35 40.69 39.99 13,421,400 40.06 36.84
11-06-01 41.53 41.59 40.32 12,632,100 40.40 37.15
11-05-31 41.90 41.99 41.48 10,977,200 41.63 38.28
11-05-27 41.19 41.67 41.19 8,529,400 41.52 38.18
11-05-26 41.02 41.22 40.55 11,189,400 40.99 37.69
11-05-25 40.92 41.34 40.85 7,030,500 41.13 37.82
11-05-24 41.27 41.34 40.87 8,459,300 41.09 37.78
Date Open High Low Vol Cls adjCls
11-05-23 41.15 41.33 40.95 7,955,900 41.16 37.85
11-05-20 41.34 41.84 41.12 9,213,000 41.50 38.16
11-05-19 41.55 41.74 41.14 10,055,800 41.38 38.05
11-05-18 40.94 41.45 40.90 9,948,300 41.42 38.09
11-05-17 40.86 41.14 40.68 10,024,400 41.01 37.71
11-05-16 41.26 41.30 40.89 11,697,800 40.93 37.64
11-05-13 41.61 41.87 41.25 8,420,500 41.52 38.18
11-05-12 41.51 41.76 40.94 13,080,100 41.58 38.23
11-05-11 42.11 42.58 41.11 38,451,900 41.52 38.18
Date Open High Low Vol Cls adjCls
11-05-10 43.24 44.13 43.10 12,541,000 43.91 40.38
11-05-09 43.32 43.35 42.93 6,308,300 43.10 39.63
11-05-06 43.30 43.50 42.85 7,791,900 43.06 39.59
11-05-05 42.51 43.25 42.44 8,242,300 42.69 39.25
11-05-04 42.94 43.24 42.30 7,481,400 42.62 39.19
11-05-03 43.25 43.57 42.89 6,206,900 43.07 39.60
11-05-02 43.47 43.79 43.21 5,601,100 43.27 39.79
11-04-29 43.04 43.35 42.81 5,740,200 43.10 39.63
11-04-28 42.38 43.15 42.38 6,529,800 43.02 39.56
Date Open High Low Vol Cls adjCls
11-04-27 42.26 42.68 42.18 5,396,900 42.58 39.15
11-04-26 41.98 42.44 41.72 7,290,800 42.33 38.92
11-04-25 42.34 42.35 41.87 5,157,000 41.93 38.56
11-04-21 42.32 42.40 42.10 4,860,800 42.27 38.87
11-04-20 41.88 42.46 41.76 7,400,000 42.04 38.66
11-04-19 41.08 41.46 40.88 6,903,700 41.35 38.02
11-04-18 40.97 41.28 40.46 9,975,800 41.20 37.88
11-04-15 41.23 41.71 40.96 8,376,900 41.52 38.18
11-04-14 41.50 41.56 40.84 11,204,000 41.02 37.72
Date Open High Low Vol Cls adjCls
11-04-13 41.83 42.02 41.49 5,964,800 41.70 38.34
11-04-12 41.59 41.75 41.25 8,387,000 41.63 38.28
11-04-11 41.76 41.94 41.55 6,882,700 41.89 38.52
11-04-08 42.22 42.24 41.40 7,271,800 41.76 38.40
11-04-07 42.18 42.27 41.50 9,439,900 42.04 38.66
11-04-06 42.72 42.73 42.06 7,826,300 42.27 38.87
11-04-05 42.66 42.83 42.20 7,635,700 42.43 39.02
11-04-04 42.87 43.05 42.51 6,841,000 42.63 39.20
11-04-01 43.23 43.38 42.64 8,404,800 42.85 39.40
Date Open High Low Vol Cls adjCls
11-03-31 43.06 43.21 42.70 7,206,400 43.09 39.62
11-03-30 43.15 43.48 43.05 7,004,800 43.35 39.86
11-03-29 42.58 43.03 42.36 5,452,700 42.94 39.48
11-03-28 43.19 43.30 42.52 6,022,900 42.52 39.10
11-03-25 42.94 43.24 42.78 7,935,500 42.97 39.51
11-03-24 42.47 42.99 42.40 7,011,100 42.86 39.41
11-03-23 41.40 42.35 40.87 11,705,500 42.24 38.84
11-03-22 41.85 41.95 41.38 6,881,000 41.44 38.11
11-03-21 41.46 41.99 40.99 7,130,300 41.82 38.45
Date Open High Low Vol Cls adjCls
11-03-18 41.25 41.67 41.17 13,291,500 41.23 37.91
11-03-17 41.19 41.20 40.48 9,378,400 40.76 37.48
11-03-16 41.22 41.58 40.42 16,754,900 40.60 37.33
11-03-15 41.13 41.86 40.63 14,572,000 41.62 38.27
11-03-14 42.64 42.68 41.58 11,005,600 42.24 38.84
11-03-11 42.43 43.12 42.26 6,954,800 42.93 39.48
11-03-10 42.65 42.83 42.16 10,210,600 42.47 39.05
11-03-09 43.24 43.38 42.81 5,386,700 43.12 39.65
11-03-08 43.06 43.58 42.73 6,864,300 43.20 39.72
Date Open High Low Vol Cls adjCls
11-03-07 43.53 43.61 42.38 11,765,100 43.02 39.56
11-03-04 44.03 44.34 43.10 11,127,700 43.55 40.05
11-03-03 43.61 44.24 43.61 9,641,500 44.07 40.52
11-03-02 43.14 43.62 42.98 7,624,800 43.29 39.81
11-03-01 43.63 43.79 42.97 12,093,400 42.99 39.53
11-02-28 43.02 43.87 43.00 12,528,200 43.74 40.22
11-02-25 42.50 43.13 42.40 9,457,300 42.95 39.49
11-02-24 42.00 42.47 41.60 14,504,800 42.42 39.01
11-02-23 42.91 43.29 41.97 18,834,700 42.13 38.74
Date Open High Low Vol Cls adjCls
11-02-22 42.83 43.15 42.40 14,162,700 42.65 39.22
11-02-18 43.65 43.65 43.26 15,918,200 43.56 40.05
11-02-17 43.50 43.90 43.47 6,396,000 43.70 40.18
11-02-16 43.21 43.71 43.05 7,902,800 43.70 40.18
11-02-15 43.00 43.57 42.98 12,069,100 43.09 39.62
11-02-14 43.19 43.41 42.98 7,500,600 43.24 39.76
11-02-11 43.04 43.51 43.00 14,199,200 43.41 39.92
11-02-10 42.78 43.66 42.73 14,829,000 43.31 39.82
11-02-09 42.76 44.05 42.72 35,806,100 43.36 39.87
Date Open High Low Vol Cls adjCls
11-02-08 40.90 41.24 40.79 11,850,200 41.18 37.87
11-02-07 40.80 41.20 40.71 7,283,900 40.94 37.65
11-02-04 40.47 40.77 40.41 11,142,200 40.71 37.43
11-02-03 40.40 40.75 40.28 9,513,800 40.50 37.24
11-02-02 39.80 40.71 39.80 15,357,000 40.49 37.23
11-02-01 39.04 39.95 39.04 9,283,000 39.88 36.67
11-01-31 39.04 39.25 38.65 8,206,400 38.87 35.74
11-01-28 39.36 39.79 38.65 8,399,900 38.85 35.72
11-01-27 39.54 39.69 39.25 8,231,000 39.46 36.28
Date Open High Low Vol Cls adjCls
11-01-26 39.84 39.93 39.37 9,777,100 39.44 36.27
11-01-25 39.79 39.92 39.47 7,920,300 39.86 36.65
11-01-24 39.64 39.95 39.54 7,794,300 39.94 36.73
11-01-21 39.29 39.94 39.28 10,931,800 39.74 36.54
11-01-20 39.01 39.39 38.51 8,977,900 39.17 36.02
11-01-19 39.09 39.49 38.96 8,371,900 39.09 35.94
11-01-18 39.07 39.51 39.00 7,892,000 39.39 36.22
11-01-14 39.10 39.34 39.00 5,214,000 39.29 36.13
11-01-13 39.18 39.36 39.01 7,084,100 39.26 36.10
Date Open High Low Vol Cls adjCls
11-01-12 39.48 39.65 39.04 9,586,900 39.17 36.02
11-01-11 39.60 39.81 39.24 6,494,800 39.40 36.23
11-01-10 39.01 39.55 38.93 8,772,600 39.50 36.32
11-01-07 39.55 39.68 39.16 6,598,700 39.45 36.28
11-01-06 39.69 39.89 39.44 14,738,300 39.65 36.46
11-01-05 39.23 40.00 39.17 22,003,400 39.96 36.74
11-01-04 37.93 39.00 37.85 21,974,200 38.99 35.85
11-01-03 37.74 38.00 37.62 7,591,000 37.82 34.78
10-12-31 37.37 37.60 37.21 3,650,800 37.51 34.49
Date Open High Low Vol Cls adjCls
10-12-30 37.58 37.65 37.39 3,411,800 37.48 34.46
10-12-29 37.45 37.84 37.31 5,097,000 37.60 34.57
10-12-28 37.46 37.52 37.07 3,464,300 37.36 34.35
10-12-27 37.55 37.75 37.30 3,518,900 37.48 34.46
10-12-23 37.85 37.94 37.52 4,506,000 37.70 34.67
10-12-22 37.43 37.99 37.34 7,229,000 37.95 34.90
10-12-21 37.17 37.42 37.10 4,783,900 37.33 34.33
10-12-20 37.03 37.34 36.84 5,114,100 37.06 34.08
10-12-17 36.97 37.17 36.77 11,285,400 37.05 34.07
Date Open High Low Vol Cls adjCls
10-12-16 37.02 37.18 36.90 7,649,800 37.01 34.03
10-12-15 37.16 37.37 36.90 7,258,400 36.95 33.98
10-12-14 37.19 37.50 37.14 6,954,600 37.24 34.24
10-12-13 36.95 37.48 36.57 12,361,700 37.13 34.14
10-12-10 36.86 36.95 36.60 6,748,900 36.66 33.71
10-12-09 36.87 37.00 36.51 6,547,200 36.74 33.78
10-12-08 37.47 37.49 36.94 8,561,900 36.97 33.63
10-12-07 37.84 37.98 37.31 8,123,100 37.33 33.95
10-12-06 37.43 37.73 37.28 5,086,200 37.56 34.16
Date Open High Low Vol Cls adjCls
10-12-03 37.05 37.67 37.05 6,901,500 37.59 34.19
10-12-02 37.06 37.59 37.05 13,967,700 37.34 33.96
10-12-01 37.15 37.41 37.04 15,010,900 37.12 33.76
10-11-30 36.04 36.83 36.02 17,578,900 36.51 33.21
10-11-29 36.45 36.71 36.10 8,495,200 36.42 33.13
10-11-26 36.51 36.93 36.43 3,490,900 36.70 33.38
10-11-24 36.36 36.98 36.30 9,098,200 36.87 33.54
10-11-23 36.53 36.62 36.00 11,925,900 36.12 32.85
10-11-22 36.88 37.05 36.52 6,558,800 36.95 33.61
Date Open High Low Vol Cls adjCls
10-11-19 37.10 37.33 36.75 13,691,800 37.01 33.66
10-11-18 37.20 37.78 37.20 9,520,400 37.58 34.18
10-11-17 36.80 37.32 36.70 10,600,500 37.22 33.85
10-11-16 36.87 37.29 36.71 12,409,800 36.92 33.58
10-11-15 37.42 37.66 37.14 11,658,400 37.25 33.88
10-11-12 36.76 38.00 36.60 39,192,700 37.75 34.34
10-11-11 36.88 37.39 35.15 37,821,800 35.93 32.68
10-11-10 36.91 37.00 36.51 7,857,200 36.99 33.65
10-11-09 37.19 37.23 36.68 7,600,000 36.86 33.53
Date Open High Low Vol Cls adjCls
10-11-08 37.05 37.14 36.89 6,802,600 37.06 33.71
10-11-05 36.78 37.27 36.78 9,712,900 37.20 33.84
10-11-04 36.50 37.16 36.46 16,674,900 37.03 33.68
10-11-03 36.12 36.43 35.95 12,050,100 36.29 33.01
10-11-02 36.37 36.45 36.10 16,355,300 36.11 32.84
10-11-01 36.21 36.49 35.76 8,454,000 36.03 32.77
10-10-29 36.51 36.51 35.83 12,926,000 36.13 32.86
10-10-28 35.95 36.52 35.94 14,226,000 36.51 33.21
10-10-27 35.60 35.96 35.47 11,752,600 35.92 32.67
Date Open High Low Vol Cls adjCls
10-10-26 35.13 35.97 34.99 14,800,400 35.96 32.71
10-10-25 35.16 35.72 35.10 11,230,400 35.46 32.25
10-10-22 34.67 34.99 34.30 9,598,800 34.97 31.81
10-10-21 34.76 35.04 34.46 16,888,400 34.68 31.54
10-10-20 34.27 34.75 34.27 10,107,800 34.62 31.49
10-10-19 34.50 34.60 34.00 9,554,500 34.24 31.14
10-10-18 34.83 35.00 34.50 6,926,200 34.75 31.61
10-10-15 35.04 35.15 34.56 9,641,200 34.88 31.73
10-10-14 34.79 34.95 34.58 7,358,700 34.85 31.70
Date Open High Low Vol Cls adjCls
10-10-13 34.66 35.20 34.59 14,425,700 34.91 31.75
10-10-12 34.36 34.61 33.96 9,077,900 34.48 31.36
10-10-11 34.52 34.74 34.43 5,347,500 34.57 31.44
10-10-08 33.97 34.70 33.80 12,971,700 34.51 31.39
10-10-07 33.78 33.98 33.68 9,029,800 33.91 30.84
10-10-06 33.84 33.98 33.44 11,339,900 33.72 30.67
10-10-05 33.39 33.99 33.36 14,555,400 33.83 30.77
10-10-04 33.23 33.60 33.08 10,708,300 33.14 30.14
10-10-01 33.30 33.58 33.12 12,916,300 33.34 30.33
Date Open High Low Vol Cls adjCls
10-09-30 33.19 33.49 32.83 14,459,500 33.10 30.11
10-09-29 33.03 33.18 32.68 9,231,200 33.01 30.03
10-09-28 33.37 33.47 32.94 12,863,900 33.22 30.22
10-09-27 33.60 33.66 33.28 7,884,000 33.29 30.28
10-09-24 33.38 33.82 33.31 10,657,100 33.58 30.54
10-09-23 33.67 33.73 33.00 18,090,900 33.12 30.13
10-09-22 34.57 34.81 33.90 9,897,700 33.99 30.92
10-09-21 34.91 34.98 34.27 11,630,600 34.50 31.38
10-09-20 34.56 34.99 34.53 10,219,200 34.90 31.74
Date Open High Low Vol Cls adjCls
10-09-17 34.38 34.73 34.36 19,012,800 34.56 31.43
10-09-16 34.09 34.19 33.71 7,297,600 34.17 31.08
10-09-15 34.01 34.42 33.88 7,262,300 34.21 31.12
10-09-14 34.23 34.23 33.72 7,761,800 34.05 30.97
10-09-13 34.42 34.67 33.92 8,826,700 34.27 31.17
10-09-10 34.16 34.28 34.05 7,362,900 34.15 31.06
10-09-09 34.34 34.49 34.00 6,990,600 34.08 31.00
10-09-08 33.88 34.10 33.75 8,370,900 33.84 30.78
10-09-07 34.50 34.63 33.66 10,733,100 33.84 30.78
Date Open High Low Vol Cls adjCls
10-09-03 34.02 34.70 34.02 8,473,800 34.67 31.54
10-09-02 33.62 33.98 33.53 7,034,600 33.91 30.84
10-09-01 33.00 33.70 32.91 10,020,900 33.51 30.48
10-08-31 32.20 32.83 31.91 12,520,700 32.54 29.60
10-08-30 32.73 32.99 32.32 7,057,900 32.35 29.42
10-08-27 32.13 32.85 31.58 11,144,000 32.78 29.82
10-08-26 32.18 32.44 31.88 10,120,500 31.94 29.05
10-08-25 31.87 32.24 31.55 14,144,000 32.11 29.21
10-08-24 32.49 32.70 31.97 14,229,700 32.14 29.23
Date Open High Low Vol Cls adjCls
10-08-23 33.23 33.55 32.80 8,046,500 32.93 29.95
10-08-20 33.00 33.20 32.71 8,632,700 33.05 30.06
10-08-19 33.72 33.78 33.06 12,070,700 33.19 30.19
10-08-18 33.81 34.22 33.40 8,325,000 33.91 30.84
10-08-17 33.92 33.99 33.51 9,875,200 33.76 30.71
10-08-16 33.44 33.75 33.11 6,917,800 33.66 30.62
10-08-13 33.79 33.81 33.41 11,058,100 33.68 30.63
10-08-12 33.85 34.30 33.71 11,809,600 33.99 30.92
10-08-11 34.77 34.77 34.13 15,028,900 34.22 31.13
Date Open High Low Vol Cls adjCls
10-08-10 34.89 35.41 34.73 12,353,400 35.29 32.10
10-08-09 34.96 35.23 34.90 7,809,300 35.16 31.98
10-08-06 34.58 35.09 34.39 8,061,700 35.00 31.84
10-08-05 34.68 35.05 34.56 8,407,300 34.98 31.82
10-08-04 34.41 34.96 34.14 9,840,700 34.83 31.68
10-08-03 34.44 34.55 34.02 8,503,300 34.21 31.12
10-08-02 34.14 34.68 34.13 9,948,800 34.48 31.36
10-07-30 33.37 33.88 33.02 7,805,000 33.69 30.64
10-07-29 34.22 34.80 33.42 9,938,400 33.71 30.66
Date Open High Low Vol Cls adjCls
10-07-28 34.19 34.21 33.80 6,089,200 34.04 30.96
10-07-27 34.66 34.66 33.96 7,103,000 34.28 31.18
10-07-26 34.09 34.72 34.09 10,104,400 34.40 31.29
10-07-23 33.52 34.21 33.45 10,790,200 34.13 31.04
10-07-22 33.09 33.77 33.05 9,984,500 33.59 30.55
10-07-21 33.47 33.60 32.63 10,151,100 32.81 29.84
10-07-20 33.33 33.45 32.80 11,632,000 33.40 30.38
10-07-19 33.09 33.50 32.99 9,647,000 33.31 30.30
10-07-16 33.89 34.00 32.92 13,060,100 33.03 30.04
Date Open High Low Vol Cls adjCls
10-07-15 34.15 34.42 33.60 10,656,300 34.05 30.97
10-07-14 34.24 34.51 33.92 7,955,100 34.24 31.14
10-07-13 34.11 34.67 33.96 8,653,000 34.45 31.33
10-07-12 33.58 33.89 33.39 10,094,300 33.77 30.72
10-07-09 33.38 33.80 33.37 8,530,900 33.75 30.70
10-07-08 33.33 33.54 32.90 10,044,000 33.34 30.33
10-07-07 31.73 33.17 31.66 14,309,500 33.14 30.14
10-07-06 31.77 32.30 31.38 15,215,500 31.72 28.85
10-07-02 31.56 31.68 30.72 15,597,300 31.38 28.54
Date Open High Low Vol Cls adjCls
10-07-01 31.47 32.10 30.91 19,906,200 31.49 28.64
10-06-30 32.16 32.51 31.36 17,186,400 31.50 28.65
10-06-29 33.31 33.37 32.04 15,868,300 32.30 29.38
10-06-28 33.56 33.76 33.05 7,802,000 33.22 30.22
10-06-25 33.51 33.68 33.12 11,155,500 33.48 30.45
10-06-24 34.13 34.18 33.46 10,273,200 33.60 30.56
10-06-23 34.36 34.63 34.05 9,474,000 34.34 31.23
10-06-22 35.12 35.46 34.29 9,731,000 34.35 31.24
10-06-21 35.50 35.83 34.86 11,382,500 35.06 31.89
Date Open High Low Vol Cls adjCls
10-06-18 35.19 35.35 34.92 14,672,300 35.15 31.97
10-06-17 34.80 35.11 34.60 10,951,100 35.07 31.90
10-06-16 34.79 34.93 34.48 9,416,200 34.79 31.64
10-06-15 34.11 35.00 34.11 11,552,200 34.99 31.83
10-06-14 34.49 34.57 33.92 9,336,800 33.93 30.86
10-06-11 33.85 34.26 33.58 8,799,700 34.24 31.14
10-06-10 33.53 34.23 33.45 13,720,200 34.11 31.03
10-06-09 33.30 33.82 32.83 13,707,600 32.94 29.96
10-06-08 33.03 33.32 32.41 15,662,500 33.15 30.15
Date Open High Low Vol Cls adjCls
10-06-07 33.70 34.07 33.01 14,577,700 33.04 30.05
10-06-04 34.06 34.35 33.44 21,813,100 33.69 30.64
10-06-03 34.92 35.10 34.31 17,752,500 34.71 31.57
10-06-02 33.57 34.79 33.46 18,309,300 34.74 31.60
10-06-01 33.06 33.87 32.85 15,438,800 33.33 30.32
10-05-28 33.70 34.05 33.24 15,832,700 33.42 30.40
10-05-27 33.60 34.37 33.48 16,214,500 34.37 31.26
10-05-26 32.51 33.85 32.14 25,296,300 33.07 30.08
10-05-25 31.58 32.37 31.21 26,555,900 32.32 29.40
Date Open High Low Vol Cls adjCls
10-05-24 32.56 32.99 32.11 14,040,200 32.48 29.54
10-05-21 31.40 32.87 31.40 20,122,900 32.87 29.90
10-05-20 32.76 32.96 31.99 26,615,500 31.99 29.10
10-05-19 33.47 33.80 33.09 18,536,600 33.39 30.37
10-05-18 34.36 34.64 33.52 17,393,800 33.73 30.68
10-05-17 34.22 34.34 33.29 15,136,700 34.20 31.11
10-05-14 34.66 34.78 33.83 16,945,200 34.06 30.98
10-05-13 35.18 35.53 34.74 15,445,900 34.75 31.61
10-05-12 34.98 36.21 34.82 25,533,300 35.13 31.95
Date Open High Low Vol Cls adjCls
10-05-11 35.52 36.25 35.14 19,853,200 35.76 32.53
10-05-10 34.99 35.63 34.56 18,282,600 35.29 32.10
10-05-07 33.86 34.35 32.77 22,579,800 33.41 30.39
10-05-06 35.16 35.55 31.00 25,181,500 34.01 30.93
10-05-05 36.43 36.56 35.08 17,960,000 35.34 32.14
10-05-04 37.29 37.30 36.32 13,195,700 36.59 33.28
10-05-03 36.95 37.98 36.84 10,887,500 37.56 34.16
10-04-30 37.19 37.49 36.60 11,456,400 36.84 33.51
10-04-29 36.50 37.39 36.50 10,576,700 37.22 33.85
Date Open High Low Vol Cls adjCls
10-04-28 36.52 36.55 35.96 10,930,900 36.29 33.01
10-04-27 36.78 36.82 36.16 10,931,300 36.32 33.04
10-04-26 36.76 37.14 36.67 9,983,200 37.04 33.69
10-04-23 36.80 36.85 36.49 7,677,100 36.79 33.46
10-04-22 36.30 36.87 36.12 10,494,600 36.78 33.45
10-04-21 36.39 36.75 36.35 9,039,700 36.56 33.25
10-04-20 36.28 36.65 36.28 16,515,000 36.54 33.24
10-04-19 35.80 36.17 35.58 9,840,500 36.17 32.90
10-04-16 36.22 36.51 35.68 12,327,500 35.83 32.59
Date Open High Low Vol Cls adjCls
10-04-15 36.08 36.51 35.86 9,185,900 36.40 33.11
10-04-14 35.89 36.21 35.77 9,267,400 36.20 32.93
10-04-13 35.87 36.06 35.71 10,922,200 35.84 32.60
10-04-12 36.14 36.33 35.80 10,410,800 35.89 32.64
10-04-09 35.82 36.88 35.64 21,346,000 36.22 32.94
10-04-08 35.28 35.75 35.14 9,915,900 35.67 32.44
10-04-07 35.39 35.49 35.06 9,242,200 35.32 32.13
10-04-06 35.24 35.61 35.10 12,637,700 35.47 32.26
10-04-05 35.28 35.54 35.07 10,607,900 35.22 32.04
Date Open High Low Vol Cls adjCls
10-04-01 35.07 35.59 35.01 14,603,000 35.55 32.34
10-03-31 35.07 35.20 34.81 10,789,500 34.91 31.75
10-03-30 35.13 35.20 34.76 17,201,800 35.10 31.93
10-03-29 35.28 35.42 34.97 12,560,500 35.16 31.98
10-03-26 34.89 35.60 34.85 22,909,800 35.31 32.12
10-03-25 34.49 35.50 34.42 32,705,900 35.09 31.92
10-03-24 33.91 34.43 33.87 12,195,200 34.39 31.28
10-03-23 34.00 34.10 33.73 7,038,000 34.01 30.93
10-03-22 33.47 34.19 33.42 11,717,600 33.95 30.88
Date Open High Low Vol Cls adjCls
10-03-19 33.64 33.98 33.48 16,729,000 33.64 30.60
10-03-18 33.69 33.85 33.52 8,044,200 33.78 30.73
10-03-17 33.79 33.84 33.53 7,858,400 33.75 30.70
10-03-16 33.74 33.83 33.49 8,472,600 33.75 30.70
10-03-15 33.52 33.75 33.36 8,235,900 33.72 30.67
10-03-12 33.81 33.81 33.47 9,610,400 33.69 30.64
10-03-11 33.32 33.81 33.12 11,392,500 33.81 30.75
10-03-10 33.18 33.60 33.10 9,652,900 33.33 30.32
10-03-09 33.00 33.34 32.78 11,072,700 33.31 30.30
Date Open High Low Vol Cls adjCls
10-03-08 32.96 33.50 32.95 13,176,600 33.19 30.19
10-03-05 32.79 33.22 32.75 19,204,800 33.22 30.22
10-03-04 32.02 32.86 31.92 23,075,400 32.57 29.62
10-03-03 31.95 31.96 31.55 10,345,500 31.64 28.78
10-03-02 31.41 31.92 31.39 14,070,600 31.88 29.00
10-03-01 31.40 31.60 31.34 8,681,000 31.54 28.69
10-02-26 31.39 31.41 30.98 13,449,800 31.24 28.42
10-02-25 30.88 31.41 30.85 10,553,800 31.36 28.52
10-02-24 31.05 31.50 31.01 12,062,100 31.39 28.55
Date Open High Low Vol Cls adjCls
10-02-23 31.03 31.27 30.86 10,228,300 30.92 28.12
10-02-22 31.35 31.47 31.06 7,868,200 31.12 28.31
10-02-19 30.94 31.52 30.85 12,595,600 31.23 28.41
10-02-18 30.86 31.07 30.68 8,212,300 31.02 28.22
10-02-17 30.54 30.93 30.38 9,768,600 30.86 28.07
10-02-16 30.28 30.50 30.17 9,061,600 30.47 27.71
10-02-12 29.86 30.20 29.86 12,802,700 30.07 27.35
10-02-11 29.82 30.43 29.76 12,389,400 30.16 27.43
10-02-10 29.16 30.09 29.03 24,191,900 30.03 27.31
Date Open High Low Vol Cls adjCls
10-02-09 29.89 30.04 29.48 14,376,800 29.84 27.14
10-02-08 29.76 29.95 29.46 10,656,800 29.48 26.81
10-02-05 29.63 29.84 28.99 11,956,100 29.54 26.87
10-02-04 30.28 30.49 29.66 13,407,100 29.67 26.99
10-02-03 29.92 30.87 29.79 15,976,200 30.75 27.97
10-02-02 29.53 30.01 29.22 10,100,900 29.98 27.27
10-02-01 29.60 29.77 29.34 10,894,200 29.52 26.85
10-01-29 29.37 29.82 29.25 14,507,900 29.55 26.88
10-01-28 29.43 29.48 28.71 17,126,000 29.35 26.70
Date Open High Low Vol Cls adjCls
10-01-27 29.56 29.81 29.01 16,121,200 29.32 26.67
10-01-26 29.80 29.94 29.32 11,197,300 29.66 26.98
10-01-25 30.22 30.23 29.55 11,155,800 29.92 27.21
10-01-22 30.50 30.71 29.95 14,459,400 29.98 27.27
10-01-21 31.14 31.42 30.57 15,403,600 30.61 27.84
10-01-20 31.00 31.24 30.72 13,302,800 31.19 28.37
10-01-19 30.59 31.19 30.50 9,662,100 31.01 28.21
10-01-15 31.01 31.15 30.41 13,936,400 30.60 27.83
10-01-14 31.13 31.18 30.96 9,235,600 31.02 28.22
Date Open High Low Vol Cls adjCls
10-01-13 30.89 31.37 30.87 9,620,600 31.29 28.46
10-01-12 31.02 31.12 30.68 14,618,300 30.82 28.03
10-01-11 31.53 31.74 31.09 11,250,500 31.36 28.52
10-01-08 31.66 31.94 31.53 7,657,500 31.88 29.00
10-01-07 31.77 31.86 31.54 8,202,100 31.83 28.95
10-01-06 31.90 32.00 31.68 10,709,500 31.82 28.94
10-01-05 32.07 32.16 31.70 10,307,700 31.99 29.10
10-01-04 32.50 32.75 31.87 13,700,400 32.07 29.17
09-12-31 32.27 32.75 32.22 19,651,700 32.25 29.33
Date Open High Low Vol Cls adjCls
09-12-30 32.31 32.38 32.10 6,692,500 32.28 29.36
09-12-29 32.05 32.48 32.01 6,242,100 32.38 29.45
09-12-28 32.24 32.36 31.80 7,981,600 31.91 29.02
09-12-24 32.02 32.34 31.94 3,557,400 32.29 29.37
09-12-23 32.31 32.47 32.04 6,567,900 32.43 29.50
09-12-22 32.31 32.50 32.22 9,162,000 32.31 29.39
09-12-21 32.05 32.49 31.99 7,702,900 32.40 29.47
09-12-18 32.08 32.17 31.58 15,229,700 31.95 29.06
09-12-17 32.17 32.29 31.65 14,592,500 31.93 29.04
Date Open High Low Vol Cls adjCls
09-12-16 32.20 32.59 32.20 11,940,200 32.43 29.50
09-12-15 31.70 32.33 31.61 15,183,800 32.18 29.27
09-12-14 31.92 32.08 31.81 9,230,700 31.83 28.95
09-12-11 31.49 31.83 31.37 15,481,000 31.70 28.83
09-12-10 30.85 31.53 30.75 13,609,600 31.30 28.47
09-12-09 30.93 30.93 30.52 9,267,900 30.70 27.61
09-12-08 30.87 30.98 30.45 8,703,000 30.68 27.59
09-12-07 30.93 31.24 30.82 12,451,500 31.00 27.88
09-12-04 30.68 31.10 30.42 14,406,400 30.84 27.73
Date Open High Low Vol Cls adjCls
09-12-03 30.80 30.97 30.30 9,511,700 30.33 27.27
09-12-02 30.56 30.87 30.50 11,386,300 30.79 27.69
09-12-01 30.44 30.77 30.44 9,318,200 30.73 27.63
09-11-30 30.23 30.37 29.95 10,260,500 30.22 27.17
09-11-27 30.07 30.50 29.80 5,688,000 30.35 27.29
09-11-25 30.24 30.75 30.00 10,274,900 30.61 27.52
09-11-24 30.46 30.53 30.10 7,829,700 30.23 27.18
09-11-23 30.31 30.76 30.31 8,046,300 30.48 27.41
09-11-20 30.07 30.25 29.85 9,205,600 30.01 26.99
Date Open High Low Vol Cls adjCls
09-11-19 30.26 30.40 29.92 8,148,500 30.21 27.17
09-11-18 30.68 30.78 30.30 7,843,500 30.67 27.58
09-11-17 30.27 30.93 30.25 10,173,600 30.87 27.76
09-11-16 30.12 30.88 30.03 12,891,200 30.70 27.61
09-11-13 29.75 30.53 29.71 29,084,900 30.44 27.37
09-11-12 29.40 29.46 28.90 18,282,100 29.05 26.12
09-11-11 29.21 29.47 29.11 11,551,800 29.29 26.34
09-11-10 29.01 29.30 28.95 16,938,200 29.12 26.18
09-11-09 28.67 29.07 28.23 12,643,300 29.00 26.08
Date Open High Low Vol Cls adjCls
09-11-06 28.79 29.00 28.34 11,862,600 28.56 25.68
09-11-05 28.23 29.10 28.23 12,129,800 29.00 26.08
09-11-04 28.12 28.73 27.90 12,832,900 28.03 25.20
09-11-03 27.26 27.73 27.10 12,044,500 27.62 24.84
09-11-02 27.38 27.86 27.01 13,301,400 27.41 24.65
09-10-30 28.14 28.31 27.28 12,957,000 27.37 24.61
09-10-29 27.46 28.16 27.18 13,171,500 28.14 25.30
09-10-28 28.07 28.16 27.23 14,359,600 27.24 24.49
09-10-27 28.63 28.93 28.01 11,176,400 28.17 25.33
Date Open High Low Vol Cls adjCls
09-10-26 28.87 29.47 28.42 13,255,900 28.65 25.76
09-10-23 29.36 29.47 28.69 9,778,300 28.89 25.98
09-10-22 29.07 29.57 28.85 7,547,900 29.44 26.47
09-10-21 29.33 29.96 29.20 9,611,300 29.23 26.28
09-10-20 29.73 29.73 28.99 10,377,800 29.35 26.39
09-10-19 29.40 29.98 29.20 12,627,300 29.87 26.86
09-10-16 29.02 29.52 28.81 12,048,800 29.40 26.44
09-10-15 28.73 29.25 28.70 8,734,100 29.23 26.28
09-10-14 28.69 29.00 28.48 9,541,600 28.91 26.00
Date Open High Low Vol Cls adjCls
09-10-13 28.60 28.79 28.36 9,426,400 28.41 25.55
09-10-12 28.71 29.15 28.49 6,960,000 28.64 25.75
09-10-09 28.67 28.76 28.45 7,091,600 28.64 25.75
09-10-08 28.27 28.99 28.25 10,366,700 28.67 25.78
09-10-07 28.29 28.45 27.96 6,861,400 28.17 25.33
09-10-06 27.83 28.33 27.67 11,016,400 28.18 25.34
09-10-05 27.16 27.77 27.00 10,263,300 27.67 24.88
09-10-02 27.05 27.27 26.84 14,635,300 27.21 24.47
09-10-01 27.76 27.76 27.00 16,124,900 27.36 24.60
Date Open High Low Vol Cls adjCls
09-09-30 27.93 28.00 27.25 18,600,700 27.46 24.69
09-09-29 28.26 28.44 27.94 8,057,800 27.94 25.12
09-09-28 27.77 28.38 27.72 8,633,100 28.23 25.38
09-09-25 28.00 28.02 27.53 13,628,000 27.62 24.84
09-09-24 28.13 28.32 27.65 11,950,300 27.97 25.15
09-09-23 28.49 28.60 28.04 11,057,300 28.08 25.25
09-09-22 28.13 28.40 28.01 9,578,900 28.38 25.52
09-09-21 28.12 28.18 27.66 10,935,700 28.00 25.18
09-09-18 28.57 28.68 28.25 14,104,800 28.44 25.57
Date Open High Low Vol Cls adjCls
09-09-17 28.31 28.53 28.14 13,941,400 28.46 25.59
09-09-16 28.31 28.46 28.10 10,020,300 28.37 25.51
09-09-15 28.00 28.37 27.83 10,712,200 28.29 25.44
09-09-14 28.19 28.29 27.79 12,298,300 28.08 25.25
09-09-11 28.35 28.42 28.01 14,221,600 28.42 25.56
09-09-10 26.96 28.37 26.96 21,856,400 28.36 25.50
09-09-09 26.29 26.99 26.15 19,096,600 26.95 24.23
09-09-08 26.31 26.36 26.09 12,399,400 26.28 23.63
09-09-04 25.45 26.03 25.35 11,638,500 25.90 23.29
Date Open High Low Vol Cls adjCls
09-09-03 25.59 25.63 25.25 11,087,600 25.44 22.88
09-09-02 25.63 25.65 25.26 14,833,200 25.40 22.84
09-09-01 25.89 26.67 25.59 26,083,200 25.68 23.09
09-08-31 26.49 26.97 25.75 29,465,600 26.04 23.42
09-08-28 27.08 27.08 26.59 9,270,100 26.84 24.13
09-08-27 27.10 27.11 26.51 9,044,600 27.01 24.29
09-08-26 26.72 27.20 26.59 10,588,200 27.00 24.28
09-08-25 26.98 27.30 26.80 11,427,900 26.87 24.16
09-08-24 26.99 27.12 26.73 9,356,400 26.80 24.10
Date Open High Low Vol Cls adjCls
09-08-21 26.05 26.86 25.87 13,723,300 26.79 24.09
09-08-20 25.53 25.99 25.47 10,030,200 25.89 23.28
09-08-19 25.00 25.60 25.00 11,145,500 25.48 22.91
09-08-18 25.23 25.28 24.95 9,701,200 25.20 22.66
09-08-17 25.38 25.54 24.89 9,396,100 25.09 22.56
09-08-14 26.23 26.47 25.54 8,901,400 25.86 23.25
09-08-13 26.28 26.35 25.71 10,621,800 26.26 23.61
09-08-12 25.91 26.47 25.75 9,024,000 26.22 23.58
09-08-11 26.33 26.41 25.77 8,745,200 25.90 23.29
Date Open High Low Vol Cls adjCls
09-08-10 26.42 26.54 26.14 8,199,100 26.44 23.78
09-08-07 25.63 26.83 25.60 14,579,100 26.69 24.00
09-08-06 25.35 25.62 25.07 9,145,200 25.37 22.81
09-08-05 25.64 25.70 24.99 12,043,000 25.27 22.72
09-08-04 25.35 25.66 25.24 10,073,700 25.64 23.06
09-08-03 25.52 25.61 25.36 18,161,500 25.52 22.95
09-07-31 25.39 25.64 25.04 25,054,700 25.12 22.59
09-07-30 26.38 26.70 26.19 17,084,100 26.22 23.58
09-07-29 26.18 26.64 25.78 11,834,300 25.89 23.28
Date Open High Low Vol Cls adjCls
09-07-28 26.57 26.59 26.09 10,791,500 26.37 23.71
09-07-27 26.55 26.68 26.22 9,796,800 26.45 23.78
09-07-24 26.63 26.82 26.17 8,818,000 26.58 23.90
09-07-23 25.45 26.84 25.31 17,220,100 26.80 24.10
09-07-22 25.09 25.60 24.99 8,490,700 25.38 22.82
09-07-21 25.39 25.54 24.96 13,081,600 25.20 22.66
09-07-20 24.98 25.43 24.77 13,801,500 25.37 22.81
09-07-17 24.81 24.83 24.43 10,516,600 24.51 22.04
09-07-16 24.54 24.99 24.36 15,463,500 24.79 22.29
Date Open High Low Vol Cls adjCls
09-07-15 23.37 24.13 23.37 12,112,800 24.08 21.65
09-07-14 22.72 23.21 22.66 10,361,500 23.11 20.78
09-07-13 22.49 22.78 22.07 8,433,300 22.70 20.41
09-07-10 22.29 22.72 22.23 11,076,000 22.41 20.15
09-07-09 22.38 22.64 22.10 9,779,600 22.53 20.26
09-07-08 22.68 22.84 22.05 14,542,800 22.24 20.00
09-07-07 23.11 23.22 22.50 15,263,700 22.53 20.26
09-07-06 22.68 23.14 22.60 14,452,200 23.09 20.76
09-07-02 23.18 23.45 22.57 15,561,200 22.84 20.54
Date Open High Low Vol Cls adjCls
09-07-01 23.50 23.93 23.39 8,102,100 23.45 21.09
09-06-30 23.70 23.75 23.04 10,805,200 23.33 20.98
09-06-29 23.50 23.84 23.31 7,735,600 23.66 21.28
09-06-26 23.42 23.56 23.15 12,086,600 23.43 21.07
09-06-25 22.86 23.73 22.78 11,652,800 23.55 21.18
09-06-24 23.08 23.48 22.78 10,006,700 22.90 20.59
09-06-23 22.72 23.07 22.55 9,802,300 22.88 20.57
09-06-22 23.19 23.33 22.63 12,356,600 22.66 20.38
09-06-19 23.89 24.12 23.38 13,805,600 23.53 21.16
Date Open High Low Vol Cls adjCls
09-06-18 23.76 23.97 23.51 9,313,800 23.72 21.33
09-06-17 23.43 23.95 23.36 8,615,100 23.68 21.29
09-06-16 24.31 24.43 23.37 13,346,200 23.49 21.12
09-06-15 24.78 24.78 24.04 7,871,500 24.25 21.81
09-06-12 25.03 25.39 24.52 7,332,400 25.06 22.53
09-06-11 25.15 25.64 25.10 9,577,300 25.23 22.69
09-06-10 25.47 25.52 24.82 11,791,200 25.10 22.57
09-06-09 25.18 25.49 25.08 8,534,800 25.33 22.78
09-06-08 24.94 25.55 24.63 10,700,200 25.33 22.78
Date Open High Low Vol Cls adjCls
09-06-05 25.48 25.55 24.85 10,980,400 24.95 22.44
09-06-04 25.01 25.22 24.81 11,521,800 25.14 22.61
09-06-03 24.86 25.16 24.75 10,892,000 25.08 22.55
09-06-02 25.09 25.46 24.88 9,792,900 25.13 22.60
09-06-01 24.83 25.26 24.75 11,990,000 25.03 22.51
09-05-29 24.14 24.25 23.50 11,215,600 24.22 21.78
09-05-28 24.07 24.40 23.49 12,314,700 23.99 21.57
09-05-27 24.44 24.72 23.77 14,981,300 23.87 21.46
09-05-26 23.47 24.61 23.38 16,299,800 24.54 22.07
Date Open High Low Vol Cls adjCls
09-05-22 23.25 24.00 23.05 11,099,100 23.70 21.31
09-05-21 23.08 23.30 22.93 12,632,300 23.23 20.89
09-05-20 24.00 24.28 23.41 10,524,200 23.55 21.18
09-05-19 24.25 24.40 23.75 11,906,400 23.82 21.42
09-05-18 23.62 24.26 23.55 9,355,300 24.21 21.77
09-05-15 23.45 24.22 23.27 20,991,800 23.41 21.05
09-05-14 23.65 23.97 23.27 11,893,400 23.48 21.11
09-05-13 23.89 23.99 23.43 14,055,900 23.60 21.22
09-05-12 24.90 24.90 23.90 15,536,900 24.32 21.87
Date Open High Low Vol Cls adjCls
09-05-11 25.11 25.17 24.68 14,656,600 24.71 22.22
09-05-08 25.70 26.00 25.00 18,172,900 25.46 22.89
09-05-07 25.80 26.17 24.98 23,981,600 25.33 22.78
09-05-06 24.95 26.29 24.66 49,777,100 25.87 23.26
09-05-05 22.69 23.34 22.66 16,806,900 23.15 20.82
09-05-04 22.01 22.90 21.84 17,603,700 22.86 20.56
09-05-01 21.76 21.98 21.12 15,718,000 21.94 19.73
09-04-30 21.28 22.57 21.15 36,593,300 21.90 19.69
09-04-29 19.68 21.43 19.47 28,270,400 21.01 18.89
Date Open High Low Vol Cls adjCls
09-04-28 19.60 19.79 19.31 23,172,500 19.51 17.54
09-04-27 19.62 20.15 19.60 17,855,500 19.74 17.75
09-04-24 19.84 20.46 19.56 16,599,400 20.26 18.22
09-04-23 19.42 19.73 19.16 14,190,400 19.63 17.65
09-04-22 19.30 19.74 19.00 15,812,000 19.40 17.44
09-04-21 19.22 19.51 19.15 11,611,000 19.47 17.51
09-04-20 20.00 20.01 19.23 14,272,900 19.41 17.45
09-04-17 20.57 20.70 20.08 14,911,100 20.38 18.33
09-04-16 19.90 20.64 19.72 15,449,300 20.51 18.44
Date Open High Low Vol Cls adjCls
09-04-15 19.12 19.80 19.04 12,706,700 19.73 17.74
09-04-14 19.35 19.39 18.80 14,315,900 19.02 17.10
09-04-13 19.60 19.69 19.27 14,907,400 19.53 17.56
09-04-09 19.83 20.07 19.60 13,841,800 19.88 17.88
09-04-08 19.19 19.55 19.00 12,438,100 19.36 17.41
09-04-07 19.38 19.38 19.03 11,623,500 19.12 17.19
09-04-06 19.78 20.00 19.35 11,280,900 19.62 17.64
09-04-03 19.91 20.39 19.78 18,478,000 20.00 17.98
09-04-02 19.25 20.50 19.15 25,194,100 20.21 18.17
Date Open High Low Vol Cls adjCls
09-04-01 17.92 18.82 17.84 12,933,600 18.79 16.90
09-03-31 18.06 18.49 17.82 14,704,500 18.16 16.33
09-03-30 18.12 18.26 17.54 13,150,500 17.85 16.05
09-03-27 18.81 18.95 18.40 13,962,400 18.59 16.72
09-03-26 18.68 19.14 18.40 15,556,800 19.06 17.14
09-03-25 18.34 18.88 17.86 16,019,200 18.53 16.66
09-03-24 18.09 18.70 18.04 16,570,800 18.29 16.45
09-03-23 17.83 18.92 17.74 15,830,500 18.92 17.01
09-03-20 17.80 17.98 17.08 17,766,600 17.45 15.69
Date Open High Low Vol Cls adjCls
09-03-19 18.15 18.30 17.48 17,370,100 17.70 15.92
09-03-18 17.72 18.37 17.50 16,190,600 18.11 16.28
09-03-17 17.20 17.83 17.16 11,424,200 17.82 16.02
09-03-16 17.27 17.69 17.12 18,963,300 17.21 15.48
09-03-13 17.64 17.64 17.01 17,520,000 17.13 15.40
09-03-12 16.80 17.49 16.57 16,768,100 17.43 15.67
09-03-11 16.76 16.98 16.38 14,956,900 16.59 14.92
09-03-10 15.23 16.62 15.14 24,287,100 16.61 14.94
09-03-09 15.48 16.24 15.46 14,569,200 15.59 14.02
Date Open High Low Vol Cls adjCls
09-03-06 15.84 16.42 15.32 20,629,300 15.83 14.23
09-03-05 16.50 16.60 15.85 17,038,600 15.99 14.38
09-03-04 16.52 17.22 16.09 15,800,100 16.94 15.23
09-03-03 16.16 16.69 15.99 19,551,300 16.36 14.71
09-03-02 16.48 16.55 15.90 17,103,200 16.05 14.43
09-02-27 16.68 17.13 16.42 18,621,000 16.77 15.08
09-02-26 17.54 17.60 16.84 12,636,900 16.86 15.16
09-02-25 17.78 17.80 17.03 16,146,500 17.36 15.61
09-02-24 17.11 18.15 16.97 16,498,400 17.92 16.11
Date Open High Low Vol Cls adjCls
09-02-23 17.71 17.84 16.92 15,134,700 16.97 15.26
09-02-20 17.25 17.88 17.13 22,969,800 17.53 15.76
09-02-19 17.78 18.01 17.22 19,575,900 17.69 15.91
09-02-18 17.95 18.01 17.53 18,669,100 17.63 15.85
09-02-17 18.07 18.11 17.72 21,996,100 17.84 16.04
09-02-13 18.72 18.90 18.40 11,804,200 18.52 16.65
09-02-12 18.33 18.88 18.03 20,367,000 18.83 16.93
09-02-11 18.95 18.98 18.26 19,154,300 18.50 16.64
09-02-10 19.28 19.44 18.64 22,253,200 18.76 16.87
Date Open High Low Vol Cls adjCls
09-02-09 19.82 19.82 19.10 15,404,300 19.44 17.48
09-02-06 18.76 19.64 18.65 20,471,300 19.45 17.49
09-02-05 18.87 19.30 18.17 34,993,800 18.71 16.82
09-02-04 19.59 20.09 18.71 48,826,100 19.00 17.08
09-02-03 20.78 20.79 19.76 27,402,700 20.62 18.54
09-02-02 20.08 20.50 19.84 16,499,500 20.20 18.16
09-01-30 21.31 21.65 20.51 15,484,400 20.68 18.60
09-01-29 21.93 22.02 21.12 11,295,500 21.25 19.11
09-01-28 21.64 22.40 21.60 13,079,500 22.28 20.03
Date Open High Low Vol Cls adjCls
09-01-27 20.91 21.50 20.85 12,696,600 21.25 19.11
09-01-26 21.08 21.42 20.50 10,840,400 20.86 18.76
09-01-23 20.43 20.97 19.98 15,436,900 20.61 18.53
09-01-22 20.79 21.20 20.47 16,007,900 20.97 18.86
09-01-21 20.84 21.31 20.46 17,181,900 21.23 19.09
09-01-20 21.46 21.66 20.15 19,725,000 20.24 18.20
09-01-16 21.67 22.14 20.78 16,294,800 21.46 19.30
09-01-15 20.80 21.61 19.95 18,169,700 21.36 19.21
09-01-14 20.93 21.20 20.42 15,482,600 20.80 18.70
Date Open High Low Vol Cls adjCls
09-01-13 21.52 21.93 21.03 15,502,200 21.20 19.06
09-01-12 22.30 22.48 21.61 11,259,800 21.86 19.66
09-01-09 23.12 23.12 22.23 11,489,700 22.31 20.06
09-01-08 23.10 23.22 22.51 12,600,700 22.90 20.59
09-01-07 23.89 23.89 22.92 12,300,700 23.18 20.84
09-01-06 23.81 24.83 23.80 12,070,800 24.31 21.86
09-01-05 23.51 24.00 23.29 11,675,100 23.50 21.13
09-01-02 22.76 24.03 22.50 9,796,600 23.92 21.51
08-12-31 22.57 22.95 22.52 9,012,100 22.69 20.40
Date Open High Low Vol Cls adjCls
08-12-30 21.48 22.50 21.38 11,105,200 22.48 20.21
08-12-29 22.15 22.15 21.15 7,411,700 21.47 19.31
08-12-26 22.29 22.42 21.96 3,069,100 22.18 19.94
08-12-24 21.91 22.21 21.79 3,507,200 21.99 19.77
08-12-23 22.18 22.50 21.76 9,381,100 21.85 19.65
08-12-22 22.41 22.53 21.28 12,596,900 21.93 19.72
08-12-19 23.00 23.20 22.18 21,133,800 22.43 20.17
08-12-18 23.67 23.90 22.50 18,351,500 22.83 20.53
08-12-17 23.57 23.94 23.14 14,715,400 23.58 21.20
Date Open High Low Vol Cls adjCls
08-12-16 23.04 24.17 22.57 22,276,500 23.78 21.38
08-12-15 22.93 22.98 22.34 12,908,800 22.77 20.47
08-12-12 22.12 22.86 21.93 15,025,300 22.61 20.33
08-12-11 23.41 23.66 22.58 14,827,300 22.82 20.52
08-12-10 23.85 24.20 23.30 16,276,200 23.70 21.00
08-12-09 24.08 24.88 23.32 26,341,900 23.53 20.85
08-12-08 23.00 26.10 22.91 34,087,700 24.92 22.08
08-12-05 21.51 22.84 20.87 17,945,000 22.77 20.17
08-12-04 21.54 22.56 21.46 17,198,700 21.79 19.30
Date Open High Low Vol Cls adjCls
08-12-03 20.60 22.00 20.57 16,331,800 21.94 19.44
08-12-02 20.65 21.55 20.30 20,051,200 21.46 19.01
08-12-01 22.04 22.13 20.27 17,969,200 20.33 18.01
08-11-28 22.42 22.54 21.82 7,577,100 22.52 19.95
08-11-26 21.30 22.77 20.94 13,904,000 22.50 19.93
08-11-25 22.30 22.68 21.30 20,331,500 22.03 19.52
08-11-24 21.36 22.91 20.60 24,042,800 22.20 19.67
08-11-21 19.24 21.13 18.78 28,131,800 21.12 18.71
08-11-20 19.59 20.15 18.60 26,921,200 18.73 16.59
Date Open High Low Vol Cls adjCls
08-11-19 20.56 21.03 19.93 22,433,000 19.94 17.67
08-11-18 19.92 20.98 19.86 21,954,000 20.67 18.31
08-11-17 20.08 20.74 19.58 20,652,300 19.74 17.49
08-11-14 21.14 22.39 20.94 16,888,600 21.08 18.68
08-11-13 20.30 21.75 19.58 24,066,200 21.65 19.18
08-11-12 21.36 21.71 20.03 21,258,600 20.16 17.86
08-11-11 21.77 22.41 20.49 23,171,800 21.78 19.30
08-11-10 23.90 23.90 21.66 16,363,000 22.08 19.56
08-11-07 21.55 24.20 21.41 28,705,700 23.36 20.70
Date Open High Low Vol Cls adjCls
08-11-06 24.13 24.27 22.32 23,027,700 22.81 20.21
08-11-05 25.91 25.97 24.10 15,063,300 24.23 21.47
08-11-04 25.29 26.24 25.29 16,761,900 26.02 23.05
08-11-03 25.85 25.85 24.19 19,742,300 25.04 22.18
08-10-31 25.02 26.47 24.94 17,466,700 25.91 22.95
08-10-30 24.92 25.55 24.17 14,182,600 25.33 22.44
08-10-29 23.75 25.40 23.50 17,071,300 23.97 21.24
08-10-28 21.99 24.23 21.52 21,845,500 23.91 21.18
08-10-27 22.02 22.55 21.36 15,081,300 21.37 18.93
Date Open High Low Vol Cls adjCls
08-10-24 21.74 23.20 21.50 16,247,600 22.61 20.03
08-10-23 22.94 23.64 21.89 17,445,800 23.40 20.73
08-10-22 24.68 24.68 22.32 20,567,900 23.05 20.42
08-10-21 26.10 26.18 25.09 14,680,800 25.31 22.42
08-10-20 24.96 26.55 24.59 14,070,800 26.55 23.52
08-10-17 23.69 25.85 23.44 17,985,900 24.75 21.93
08-10-16 23.37 24.60 22.07 21,418,200 24.27 21.50
08-10-15 25.11 25.23 23.28 18,089,100 23.37 20.70
08-10-14 27.96 28.00 25.04 20,214,300 25.68 22.75
Date Open High Low Vol Cls adjCls
08-10-13 23.71 26.84 23.50 20,772,800 26.72 23.67
08-10-10 22.59 24.42 21.25 37,801,900 23.04 20.41
08-10-09 25.62 26.29 23.75 24,391,800 23.80 21.09
08-10-08 25.51 27.12 24.93 28,972,100 25.68 22.75
08-10-07 27.81 28.35 26.21 27,859,500 26.57 23.54
08-10-06 28.84 29.03 26.30 35,803,300 28.26 25.04
08-10-03 30.17 31.06 29.46 17,468,400 29.54 26.17
08-10-02 30.42 30.81 29.90 11,783,300 29.96 26.54
08-10-01 30.30 30.80 29.91 11,020,900 30.68 27.18
Date Open High Low Vol Cls adjCls
08-09-30 30.34 30.85 29.48 16,589,100 30.69 27.19
08-09-29 32.20 32.95 29.25 26,696,900 29.73 26.34
08-09-26 31.94 32.81 31.94 9,546,400 32.75 29.01
08-09-25 32.00 32.88 31.97 13,356,400 32.47 28.77
08-09-24 32.59 32.59 31.63 13,600,300 31.77 28.15
08-09-23 32.88 33.32 32.15 13,450,900 32.53 28.82
08-09-22 33.85 34.05 32.84 18,394,300 32.91 29.16
08-09-19 34.01 34.85 33.25 28,430,600 34.39 30.47
08-09-18 32.25 33.74 32.06 22,442,900 33.44 29.63
Date Open High Low Vol Cls adjCls
08-09-17 32.10 33.00 31.91 22,284,700 32.19 28.52
08-09-16 31.74 32.89 31.50 18,550,900 32.51 28.80
08-09-15 32.59 33.29 32.25 15,191,900 32.36 28.67
08-09-12 32.77 33.45 32.60 11,213,500 33.26 29.47
08-09-11 32.59 33.00 32.20 14,011,700 32.94 29.18
08-09-10 32.60 33.23 32.48 13,883,700 32.77 29.03
08-09-09 32.87 33.30 32.43 15,312,400 32.43 28.73
08-09-08 31.99 33.05 31.92 20,362,900 32.92 29.16
08-09-05 31.45 31.55 30.87 9,012,200 31.36 27.78
Date Open High Low Vol Cls adjCls
08-09-04 32.44 32.44 31.49 11,444,300 31.54 27.94
08-09-03 32.32 32.54 31.97 9,554,000 32.51 28.80
08-09-02 32.74 33.37 32.30 11,843,700 32.44 28.74
08-08-29 32.37 32.75 32.31 9,062,800 32.35 28.66
08-08-28 31.89 32.67 31.77 9,675,200 32.59 28.87
08-08-27 31.46 32.10 31.41 7,317,600 31.76 28.14
08-08-26 31.52 31.87 31.44 6,506,600 31.71 28.09
08-08-25 31.97 32.09 31.40 8,071,300 31.60 28.00
08-08-22 32.12 32.38 31.88 7,954,900 32.20 28.53
Date Open High Low Vol Cls adjCls
08-08-21 31.65 32.00 31.32 6,966,700 31.83 28.20
08-08-20 31.86 32.20 31.40 12,415,000 31.82 28.19
08-08-19 31.84 32.06 31.58 8,781,900 31.75 28.13
08-08-18 32.54 32.60 31.81 10,246,000 32.08 28.42
08-08-15 32.47 32.92 32.34 11,487,700 32.50 28.79
08-08-14 31.67 32.62 31.45 11,535,200 32.33 28.64
08-08-13 32.12 32.20 31.52 11,051,300 31.74 28.12
08-08-12 32.86 32.92 32.06 14,848,700 32.16 28.49
08-08-11 31.97 33.42 31.84 21,907,300 32.80 29.06
Date Open High Low Vol Cls adjCls
08-08-08 31.00 32.12 30.95 14,759,800 32.03 28.38
08-08-07 31.12 31.27 30.92 10,696,400 30.92 27.39
08-08-06 31.13 31.62 30.84 12,841,000 31.42 27.84
08-08-05 30.52 31.40 30.40 15,540,000 31.31 27.74
08-08-04 30.11 30.59 30.05 11,445,500 30.37 26.91
08-08-01 30.50 30.70 29.83 15,120,700 30.08 26.65
08-07-31 30.55 30.87 30.13 25,577,400 30.35 26.89
08-07-30 31.24 31.77 30.89 18,219,700 31.67 28.06
08-07-29 30.60 31.12 30.41 13,298,000 30.92 27.39
Date Open High Low Vol Cls adjCls
08-07-28 31.33 31.33 30.46 13,658,900 30.50 27.02
08-07-25 31.22 31.52 31.00 12,842,800 31.10 27.55
08-07-24 31.14 31.48 30.70 11,780,800 31.02 27.48
08-07-23 30.62 31.19 30.40 13,220,100 31.15 27.60
08-07-22 30.42 30.55 29.97 21,715,300 30.41 26.94
08-07-21 30.96 31.00 30.38 9,782,000 30.49 27.01
08-07-18 31.29 31.29 30.66 14,004,500 30.90 27.38
08-07-17 30.50 31.23 30.12 17,998,800 31.20 27.64
08-07-16 29.50 30.60 29.05 18,261,000 30.43 26.96
Date Open High Low Vol Cls adjCls
08-07-15 28.82 29.78 28.55 16,665,800 29.43 26.07
08-07-14 29.59 29.87 29.07 14,277,500 29.10 25.78
08-07-11 29.26 29.57 28.80 14,948,400 29.20 25.87
08-07-10 29.59 29.78 29.25 11,366,700 29.60 26.22
08-07-09 29.96 29.98 29.53 13,575,400 29.54 26.17
08-07-08 30.00 30.00 29.31 26,083,200 29.95 26.53
08-07-07 30.00 30.62 29.74 21,977,600 30.08 26.65
08-07-03 30.92 31.20 30.74 6,952,000 30.90 27.38
08-07-02 31.11 31.25 30.70 13,633,000 30.71 27.21
Date Open High Low Vol Cls adjCls
08-07-01 30.91 31.08 30.40 17,144,900 31.05 27.51
08-06-30 31.70 32.15 31.14 15,850,700 31.20 27.64
08-06-27 31.53 31.92 31.43 20,844,300 31.57 27.97
08-06-26 32.16 32.29 31.52 19,848,000 31.53 27.93
08-06-25 32.40 32.84 32.30 16,132,100 32.49 28.78
08-06-24 32.25 32.50 31.96 17,528,500 32.22 28.54
08-06-23 32.13 32.44 32.04 10,850,800 32.39 28.70
08-06-20 32.64 32.73 31.94 21,345,000 31.94 28.30
08-06-19 32.96 33.12 32.57 13,913,000 32.89 29.14
Date Open High Low Vol Cls adjCls
08-06-18 32.97 33.35 32.77 12,078,500 32.95 29.19
08-06-17 33.85 33.86 33.10 9,163,100 33.11 29.33
08-06-16 33.77 33.90 33.39 10,955,100 33.65 29.81
08-06-13 33.48 33.95 33.35 9,153,300 33.93 30.06
08-06-12 33.53 33.70 33.12 13,138,800 33.24 29.45
08-06-11 33.75 33.94 33.25 12,419,500 33.27 29.47
08-06-10 32.89 34.00 32.89 16,606,900 33.83 29.97
08-06-09 33.32 33.34 32.84 10,011,900 33.18 29.40
08-06-06 34.14 34.30 32.97 16,597,800 33.01 29.24
Date Open High Low Vol Cls adjCls
08-06-05 34.32 34.71 34.10 11,640,300 34.49 30.56
08-06-04 33.15 34.59 33.15 24,630,200 34.35 30.43
08-06-03 33.48 33.51 33.00 11,060,000 33.18 29.40
08-06-02 33.50 33.59 33.05 10,323,300 33.30 29.50
08-05-30 33.98 34.05 33.48 12,779,000 33.60 29.77
08-05-29 33.86 34.35 33.74 12,570,800 33.81 29.95
08-05-28 33.66 34.15 33.66 14,201,800 33.86 30.00
08-05-27 33.31 33.74 33.26 9,309,100 33.64 29.80
08-05-23 33.52 33.60 33.18 8,951,300 33.23 29.44
Date Open High Low Vol Cls adjCls
08-05-22 33.78 33.78 33.35 7,735,300 33.61 29.78
08-05-21 33.95 34.09 33.50 11,358,100 33.66 29.82
08-05-20 34.50 34.60 33.98 12,635,300 34.09 30.20
08-05-19 34.79 34.94 34.47 12,365,200 34.72 30.76
08-05-16 34.97 35.02 34.47 12,728,900 34.91 30.93
08-05-15 34.65 35.00 34.52 11,357,100 34.99 31.00
08-05-14 34.50 34.98 34.33 9,867,400 34.80 30.83
08-05-13 34.58 34.78 34.22 11,067,300 34.33 30.41
08-05-12 34.15 34.80 34.04 9,176,400 34.77 30.80
Date Open High Low Vol Cls adjCls
08-05-09 34.10 34.47 34.03 13,434,900 34.30 30.39
08-05-08 34.76 34.80 34.33 18,859,600 34.56 30.62
08-05-07 34.21 34.95 34.05 30,876,600 34.70 30.74
08-05-06 33.44 33.78 32.79 15,123,000 33.73 29.88
08-05-05 33.72 33.72 33.12 10,193,300 33.29 29.49
08-05-02 33.50 33.80 33.30 8,708,000 33.49 29.67
08-05-01 32.45 33.42 32.42 12,246,700 33.30 29.50
08-04-30 32.78 33.03 32.33 13,077,000 32.43 28.73
08-04-29 32.32 32.88 32.21 10,179,700 32.76 29.02
Date Open High Low Vol Cls adjCls
08-04-28 32.55 32.61 32.21 7,648,600 32.43 28.73
08-04-25 32.04 32.45 31.95 11,949,900 32.36 28.67
08-04-24 31.85 32.20 31.69 12,009,500 31.94 28.30
08-04-23 31.47 31.68 31.11 15,000,000 31.64 28.03
08-04-22 31.39 31.42 31.17 8,461,400 31.29 27.72
08-04-21 31.10 31.50 31.05 8,797,300 31.46 27.87
08-04-18 30.85 31.55 30.85 11,513,500 31.33 27.76
08-04-17 30.24 30.89 30.24 13,438,900 30.78 27.27
08-04-16 30.12 30.38 29.82 10,606,400 30.32 26.86
Date Open High Low Vol Cls adjCls
08-04-15 30.07 30.10 29.57 10,320,500 29.93 26.52
08-04-14 30.23 30.38 29.83 9,476,300 30.04 26.61
08-04-11 31.04 31.49 30.15 15,488,300 30.18 26.74
08-04-10 30.79 31.56 30.72 12,183,000 31.35 27.77
08-04-09 31.12 31.21 30.61 10,508,200 30.85 27.33
08-04-08 31.36 31.40 30.95 13,068,800 31.07 27.53
08-04-07 31.41 31.73 31.21 9,732,500 31.52 27.92
08-04-04 31.52 31.62 31.06 12,519,000 31.24 27.68
08-04-03 31.43 31.70 31.15 8,981,100 31.53 27.93
Date Open High Low Vol Cls adjCls
08-04-02 32.00 32.39 31.46 13,072,500 31.56 27.96
08-04-01 31.52 32.02 31.52 15,649,900 31.91 28.27
08-03-31 31.04 31.48 30.99 11,352,000 31.38 27.80
08-03-28 31.59 31.78 31.00 11,021,000 31.00 27.46
08-03-27 31.88 31.96 31.31 9,569,900 31.38 27.80
08-03-26 31.91 32.04 31.53 9,219,700 31.76 28.14
08-03-25 31.99 32.24 31.84 8,547,300 32.08 28.42
08-03-24 32.00 32.16 31.80 10,536,000 32.04 28.39
08-03-20 31.28 31.98 31.25 13,802,300 31.90 28.26
Date Open High Low Vol Cls adjCls
08-03-19 31.69 31.90 31.23 11,737,100 31.24 27.68
08-03-18 30.77 31.73 30.77 13,788,400 31.72 28.10
08-03-17 30.14 30.85 30.05 12,626,300 30.46 26.99
08-03-14 31.33 31.36 30.43 11,421,400 30.78 27.27
08-03-13 31.21 31.58 30.82 10,556,200 31.33 27.76
08-03-12 31.26 31.82 31.20 9,646,200 31.41 27.83
08-03-11 31.00 31.21 30.61 14,520,900 31.19 27.63
08-03-10 30.82 30.82 30.28 12,622,400 30.46 26.99
08-03-07 31.11 31.25 30.56 12,750,400 30.76 27.25
Date Open High Low Vol Cls adjCls
08-03-06 31.55 31.74 31.19 10,529,000 31.25 27.69
08-03-05 31.90 32.15 31.52 9,692,200 31.64 28.03
08-03-04 32.16 32.25 31.38 15,907,700 31.87 28.23
08-03-03 32.61 32.71 32.11 8,283,100 32.41 28.71
08-02-29 32.13 32.85 32.13 14,575,900 32.41 28.71
08-02-28 32.93 33.19 32.44 11,221,100 32.54 28.83
08-02-27 32.76 33.23 32.61 10,319,600 33.10 29.32
08-02-26 32.75 33.21 32.72 10,340,600 32.89 29.14
08-02-25 32.82 33.09 32.49 13,567,800 32.89 29.14
Date Open High Low Vol Cls adjCls
08-02-22 32.25 32.64 31.80 8,812,400 32.57 28.85
08-02-21 32.63 32.89 32.20 10,305,200 32.27 28.59
08-02-20 31.97 32.67 31.89 10,207,100 32.58 28.86
08-02-19 32.53 32.78 32.12 10,609,500 32.19 28.52
08-02-15 32.16 32.70 32.03 15,225,700 32.49 28.78
08-02-14 32.72 32.85 32.16 11,997,100 32.32 28.63
08-02-13 32.07 32.96 32.07 14,445,500 32.78 29.04
08-02-12 32.06 32.44 31.77 14,314,100 32.03 28.38
08-02-11 32.27 32.27 31.52 9,082,000 31.93 28.29
Date Open High Low Vol Cls adjCls
08-02-08 31.61 32.30 31.61 15,161,400 32.12 28.46
08-02-07 31.26 31.92 31.11 16,612,800 31.72 28.10
08-02-06 31.90 32.18 31.10 31,176,300 31.50 27.91
08-02-05 30.99 30.99 30.05 19,217,700 30.07 26.64
08-02-04 31.05 31.05 30.62 11,835,300 30.90 27.38
08-02-01 30.75 30.80 30.18 13,988,600 30.66 27.16
08-01-31 29.04 30.17 28.84 15,074,200 29.84 26.44
08-01-30 29.06 29.98 29.06 16,609,200 29.41 26.06
08-01-29 28.73 29.20 28.12 23,011,500 28.80 25.51
Date Open High Low Vol Cls adjCls
08-01-28 28.75 29.47 28.50 10,421,800 29.37 26.02
08-01-25 29.53 29.86 28.60 11,966,600 28.68 25.41
08-01-24 28.58 29.31 28.35 14,847,200 29.23 25.90
08-01-23 27.10 28.54 27.09 22,041,300 28.52 25.27
08-01-22 27.18 28.48 26.30 20,538,100 28.12 24.91
08-01-18 29.00 29.31 28.25 16,355,300 28.51 25.26
08-01-17 29.90 30.04 28.69 20,109,200 28.77 25.49
08-01-16 29.66 30.27 29.33 18,819,600 29.83 26.43
08-01-15 30.22 30.28 29.58 12,043,800 29.85 26.44
Date Open High Low Vol Cls adjCls
08-01-14 30.50 30.75 30.12 8,717,400 30.35 26.89
08-01-11 30.45 30.88 30.21 11,671,000 30.32 26.86
08-01-10 29.90 30.94 29.90 12,240,900 30.67 27.17
08-01-09 30.57 30.59 29.20 24,858,700 30.16 26.72
08-01-08 31.25 31.50 30.46 13,014,300 30.54 27.06
08-01-07 31.38 31.49 30.91 10,742,900 31.16 27.61
08-01-04 31.00 31.68 31.00 9,550,700 31.13 27.58
08-01-03 31.88 32.02 31.66 9,681,100 31.77 28.15
08-01-02 32.32 32.63 31.69 9,269,900 31.84 28.21
Date Open High Low Vol Cls adjCls
07-12-31 32.42 32.52 32.24 5,447,900 32.28 28.60
07-12-28 32.77 32.80 32.27 5,621,800 32.42 28.72
07-12-27 32.64 32.90 32.34 6,700,400 32.43 28.73
07-12-26 33.03 33.20 32.73 5,029,400 32.82 29.08
07-12-24 32.96 33.41 32.95 3,458,100 33.24 29.45
07-12-21 32.65 33.05 32.25 20,408,900 32.94 29.18
07-12-20 32.43 32.50 32.13 9,591,800 32.33 28.64
07-12-19 32.96 33.14 32.08 11,035,600 32.26 28.58
07-12-18 32.91 33.30 32.61 11,937,200 33.02 29.25
Date Open High Low Vol Cls adjCls
07-12-17 32.87 33.25 32.69 12,023,200 32.99 29.23
07-12-14 32.90 33.23 32.55 11,888,200 33.01 29.24
07-12-13 32.08 32.89 32.03 11,704,100 32.76 29.02
07-12-12 32.27 32.70 31.97 10,617,700 32.28 28.60
07-12-11 32.35 32.51 31.71 13,925,600 31.76 28.14
07-12-10 32.82 32.97 32.27 12,255,800 32.35 28.66
07-12-07 32.72 33.00 32.66 8,023,900 32.79 29.05
07-12-06 32.74 32.89 32.25 7,927,400 32.72 28.99
07-12-05 32.50 32.99 32.26 7,463,500 32.75 29.01
Date Open High Low Vol Cls adjCls
07-12-04 32.91 33.07 32.44 9,322,200 32.75 28.70
07-12-03 33.06 33.50 32.83 9,049,100 33.04 28.96
07-11-30 33.49 33.49 32.93 11,958,400 33.15 29.05
07-11-29 32.65 32.91 32.38 7,761,400 32.81 28.76
07-11-28 31.89 32.96 31.67 12,798,400 32.69 28.65
07-11-27 31.38 31.82 30.68 14,270,700 31.72 27.80
07-11-26 31.91 31.96 31.20 7,337,600 31.24 27.38
07-11-23 31.65 31.90 31.49 3,548,500 31.84 27.91
07-11-21 31.35 31.70 31.12 8,661,400 31.50 27.61
Date Open High Low Vol Cls adjCls
07-11-20 31.47 31.89 31.02 9,425,700 31.55 27.65
07-11-19 32.26 32.30 31.15 14,612,100 31.25 27.39
07-11-16 32.59 32.70 32.01 9,347,700 32.53 28.51
07-11-15 31.80 32.84 31.75 10,539,500 32.40 28.40
07-11-14 33.14 33.14 31.75 15,313,300 31.86 27.92
07-11-13 32.22 33.07 32.06 11,447,600 33.01 28.93
07-11-12 32.00 32.72 32.00 13,316,400 32.02 28.06
07-11-09 32.81 33.20 32.06 14,932,200 32.74 28.70
07-11-08 33.44 33.83 32.89 12,136,700 33.63 29.48
Date Open High Low Vol Cls adjCls
07-11-07 33.53 34.03 33.31 7,564,100 33.50 29.36
07-11-06 33.86 34.18 33.62 6,594,500 34.08 29.87
07-11-05 33.40 34.26 33.40 7,983,900 33.88 29.69
07-11-02 34.26 34.26 33.52 8,945,500 33.92 29.73
07-11-01 34.51 34.71 33.32 11,121,700 33.80 29.62
07-10-31 34.01 34.73 34.01 7,818,200 34.63 30.35
07-10-30 34.48 34.57 34.25 4,885,800 34.29 30.05
07-10-29 34.49 34.81 34.20 7,164,000 34.68 30.40
07-10-26 34.62 34.72 33.94 11,462,400 34.38 30.13
Date Open High Low Vol Cls adjCls
07-10-25 34.98 35.00 34.14 10,633,300 34.45 30.19
07-10-24 34.55 35.11 34.36 7,848,700 35.06 30.73
07-10-23 34.82 34.96 34.58 6,380,800 34.89 30.58
07-10-22 33.68 34.79 33.57 9,859,200 34.68 30.40
07-10-19 34.55 34.77 33.77 11,195,000 33.81 29.63
07-10-18 35.31 35.40 34.71 8,503,300 34.78 30.48
07-10-17 35.26 35.59 35.14 9,032,300 35.38 31.01
07-10-16 35.13 35.34 34.94 8,072,600 35.01 30.68
07-10-15 35.37 35.49 34.86 6,688,100 35.14 30.80
Date Open High Low Vol Cls adjCls
07-10-12 35.20 35.58 35.15 5,474,100 35.47 31.09
07-10-11 35.50 35.63 34.90 6,109,800 35.01 30.68
07-10-10 35.45 35.55 35.06 4,715,700 35.28 30.92
07-10-09 35.16 35.45 35.10 7,273,700 35.45 31.07
07-10-08 35.47 35.69 35.13 4,791,700 35.27 30.91
07-10-05 35.09 35.60 35.03 7,324,700 35.47 31.09
07-10-04 34.89 35.07 34.83 5,580,700 34.90 30.59
07-10-03 34.60 34.97 34.54 5,716,800 34.72 30.43
07-10-02 34.65 35.01 34.60 9,403,000 34.77 30.47
Date Open High Low Vol Cls adjCls
07-10-01 34.38 34.91 34.38 8,662,100 34.65 30.37
07-09-28 34.26 34.42 33.93 8,016,200 34.39 30.14
07-09-27 34.48 34.49 34.12 6,974,400 34.21 29.98
07-09-26 34.27 34.58 34.19 8,417,300 34.52 30.26
07-09-25 34.20 34.32 33.68 9,942,600 34.07 29.86
07-09-24 34.60 34.60 34.20 8,089,600 34.32 30.08
07-09-21 34.06 34.89 34.04 14,708,900 34.60 30.33
07-09-20 34.67 34.75 33.80 10,201,900 34.04 29.83
07-09-19 34.81 34.95 34.54 10,549,400 34.56 30.29
Date Open High Low Vol Cls adjCls
07-09-18 33.54 34.70 33.40 13,653,100 34.58 30.31
07-09-17 33.36 33.45 33.06 7,205,200 33.38 29.26
07-09-14 33.32 33.85 33.00 8,797,900 33.56 29.41
07-09-13 33.80 33.90 33.44 6,968,700 33.52 29.38
07-09-12 33.53 33.82 33.41 8,113,000 33.72 29.55
07-09-11 33.63 33.70 33.29 7,714,800 33.49 29.35
07-09-10 33.59 33.87 33.23 5,500,100 33.56 29.41
07-09-07 33.93 34.16 33.47 9,909,900 33.59 29.44
07-09-06 34.22 34.48 33.87 8,150,700 34.41 30.16
Date Open High Low Vol Cls adjCls
07-09-05 33.84 34.10 33.74 10,641,700 34.04 29.83
07-09-04 33.51 34.30 33.50 9,743,200 34.13 29.91
07-08-31 33.74 33.82 33.45 7,075,900 33.60 29.45
07-08-30 33.57 33.74 33.33 7,330,700 33.47 29.34
07-08-29 33.30 33.95 33.07 8,361,500 33.89 29.70
07-08-28 33.75 33.79 33.07 9,712,800 33.20 29.10
07-08-27 33.74 34.08 33.49 7,100,200 33.84 29.66
07-08-24 33.27 33.89 33.12 7,380,600 33.87 29.69
07-08-23 33.75 33.98 32.97 10,962,700 33.16 29.06
Date Open High Low Vol Cls adjCls
07-08-22 33.58 33.68 33.11 10,689,800 33.57 29.42
07-08-21 32.71 33.45 32.64 9,959,400 33.29 29.18
07-08-20 32.78 33.11 32.52 10,782,500 32.91 28.84
07-08-17 33.38 33.55 32.30 15,964,200 32.68 28.64
07-08-16 31.35 32.63 31.25 19,361,900 32.58 28.56
07-08-15 32.30 32.64 31.63 12,764,000 31.71 27.79
07-08-14 33.24 33.50 32.13 11,502,700 32.36 28.36
07-08-13 33.34 33.74 33.13 8,596,100 33.24 29.13
07-08-10 32.57 33.42 32.07 15,404,100 33.16 29.06
Date Open High Low Vol Cls adjCls
07-08-09 33.83 34.20 33.00 14,932,200 33.00 28.92
07-08-08 34.60 34.93 33.85 13,078,200 34.29 30.05
07-08-07 33.95 34.85 33.85 14,309,900 34.55 30.28
07-08-06 34.00 34.39 33.83 14,263,800 34.30 30.06
07-08-03 34.14 34.62 33.84 12,642,500 33.90 29.71
07-08-02 33.98 34.53 33.69 11,475,200 34.36 30.12
07-08-01 32.88 33.94 32.75 15,048,300 33.83 29.65
07-07-31 34.01 34.07 32.99 15,670,600 33.00 28.92
07-07-30 33.98 34.15 33.57 11,459,800 34.01 29.81
Date Open High Low Vol Cls adjCls
07-07-27 34.14 34.38 33.74 12,203,200 33.74 29.57
07-07-26 34.76 34.90 33.74 15,441,300 34.08 29.87
07-07-25 34.91 35.19 34.75 10,207,300 34.93 30.61
07-07-24 34.95 35.38 34.67 10,447,200 34.75 30.46
07-07-23 34.45 35.23 34.43 11,264,900 35.03 30.70
07-07-20 34.46 34.56 34.28 10,748,100 34.34 30.10
07-07-19 34.66 34.83 34.40 8,068,900 34.47 30.21
07-07-18 34.56 34.78 34.19 10,280,800 34.60 30.33
07-07-17 34.44 34.87 34.35 11,371,400 34.68 30.40
Date Open High Low Vol Cls adjCls
07-07-16 34.21 34.58 34.21 5,896,500 34.47 30.21
07-07-13 34.10 34.57 34.00 8,205,500 34.37 30.12
07-07-12 34.11 34.27 33.96 10,820,300 34.25 30.02
07-07-11 33.76 34.01 33.67 9,836,700 33.98 29.78
07-07-10 34.17 34.59 33.85 11,101,000 33.89 29.70
07-07-09 34.54 34.61 34.38 6,021,500 34.46 30.20
07-07-06 34.59 34.61 34.43 6,726,000 34.49 30.23
07-07-05 34.50 34.64 34.24 7,330,400 34.63 30.35
07-07-03 34.54 34.67 34.30 5,158,900 34.54 30.27
Date Open High Low Vol Cls adjCls
07-07-02 34.38 34.72 34.20 7,763,800 34.52 30.26
07-06-29 33.89 34.46 33.71 12,019,300 34.14 29.92
07-06-28 34.25 34.25 33.72 11,961,500 33.85 29.67
07-06-27 33.80 34.34 33.73 8,017,900 34.27 30.04
07-06-26 34.20 34.29 33.86 9,643,600 34.06 29.85
07-06-25 34.11 34.52 33.92 10,094,000 34.06 29.85
07-06-22 34.01 34.44 33.91 15,008,200 34.14 29.92
07-06-21 34.13 34.36 33.88 10,323,800 34.19 29.97
07-06-20 34.76 34.76 34.16 11,218,300 34.19 29.97
Date Open High Low Vol Cls adjCls
07-06-19 34.51 34.86 34.44 11,318,200 34.76 30.47
07-06-18 34.50 34.89 34.48 13,016,200 34.54 30.27
07-06-15 34.10 34.75 34.00 22,308,600 34.40 30.15
07-06-14 33.41 33.97 33.40 14,256,200 33.79 29.62
07-06-13 33.50 33.55 33.00 16,055,000 33.40 29.27
07-06-12 34.10 34.18 33.52 9,729,800 33.56 28.60
07-06-11 34.28 34.44 34.12 7,649,000 34.18 29.12
07-06-08 34.01 34.28 33.79 11,572,000 34.20 29.14
07-06-07 34.77 34.91 33.95 13,400,100 34.26 29.19
Date Open High Low Vol Cls adjCls
07-06-06 35.26 35.36 34.75 9,048,700 34.91 29.75
07-06-05 35.76 35.89 35.21 9,960,800 35.27 30.05
07-06-04 35.58 35.78 35.17 12,625,200 35.70 30.42
07-06-01 35.41 35.62 35.13 12,748,000 35.24 30.03
07-05-31 35.90 35.95 35.27 15,810,200 35.44 30.20
07-05-30 35.36 35.98 35.27 12,285,500 35.91 30.60
07-05-29 36.05 36.14 35.47 11,592,700 35.59 30.33
07-05-25 35.91 36.15 35.64 6,401,800 36.03 30.70
07-05-24 36.56 36.57 35.80 8,847,800 35.84 30.54
Date Open High Low Vol Cls adjCls
07-05-23 36.27 36.79 36.25 7,886,400 36.48 31.08
07-05-22 36.70 36.70 36.10 7,249,400 36.27 30.91
07-05-21 36.00 36.76 35.98 12,152,700 36.44 31.05
07-05-18 36.11 36.19 35.83 10,991,100 36.02 30.69
07-05-17 35.96 36.23 35.79 6,851,600 35.99 30.67
07-05-16 36.13 36.18 35.78 8,478,900 36.01 30.68
07-05-15 36.13 36.34 35.89 7,872,100 35.94 30.62
07-05-14 36.07 36.25 35.88 6,721,100 35.98 30.66
07-05-11 35.74 36.17 35.73 7,583,700 36.07 30.73
Date Open High Low Vol Cls adjCls
07-05-10 35.84 35.99 35.55 9,790,600 35.69 30.41
07-05-09 36.05 36.33 35.70 14,113,200 36.12 30.78
07-05-08 36.17 36.57 36.02 15,509,600 36.55 31.14
07-05-07 35.98 36.30 35.92 8,706,200 36.06 30.73
07-05-04 35.75 36.16 35.71 7,431,200 35.85 30.55
07-05-03 35.73 36.01 35.62 8,327,400 35.69 30.41
07-05-02 35.45 36.00 35.40 12,032,100 35.70 30.42
07-05-01 35.09 35.50 35.09 11,099,000 35.47 30.22
07-04-30 35.02 35.14 34.70 10,172,700 34.98 29.81
Date Open High Low Vol Cls adjCls
07-04-27 35.00 35.13 34.79 6,212,200 34.98 29.81
07-04-26 35.17 35.47 34.97 7,541,300 35.17 29.97
07-04-25 35.07 35.43 34.86 9,226,700 35.32 30.10
07-04-24 35.10 35.24 34.89 6,941,100 34.91 29.75
07-04-23 35.20 35.30 35.03 6,983,700 35.08 29.89
07-04-20 35.19 35.32 34.71 12,250,200 35.28 30.06
07-04-19 34.95 35.02 34.57 8,200,100 34.92 29.75
07-04-18 35.05 35.10 34.75 7,425,400 34.92 29.75
07-04-17 34.93 35.24 34.71 8,996,100 35.15 29.95
Date Open High Low Vol Cls adjCls
07-04-16 34.80 35.14 34.77 8,112,900 35.02 29.84
07-04-13 34.67 34.87 34.51 9,093,000 34.72 29.58
07-04-12 34.60 34.73 34.43 9,245,000 34.67 29.54
07-04-11 34.94 35.08 34.34 12,003,800 34.59 29.47
07-04-10 34.97 35.03 34.76 7,595,900 34.99 29.81
07-04-09 34.91 35.01 34.80 8,178,800 34.91 29.75
07-04-05 34.62 35.01 34.55 7,687,400 34.91 29.75
07-04-04 34.84 34.87 34.44 10,021,600 34.64 29.52
07-04-03 34.57 35.17 34.52 12,228,200 34.92 29.75
Date Open High Low Vol Cls adjCls
07-04-02 34.40 34.51 34.24 7,048,100 34.47 29.37
07-03-30 34.42 34.75 34.04 10,666,100 34.43 29.34
07-03-29 34.69 34.71 34.24 7,859,700 34.39 29.30
07-03-28 34.59 34.60 34.05 12,583,500 34.23 29.17
07-03-27 35.00 35.11 34.64 12,374,000 34.66 29.53
07-03-26 34.89 35.25 34.80 9,951,700 35.22 30.01
07-03-23 35.06 35.31 34.87 7,273,200 34.99 29.81
07-03-22 34.45 35.42 34.45 11,952,600 35.33 30.10
07-03-21 34.31 35.25 34.26 11,941,200 35.17 29.97
Date Open High Low Vol Cls adjCls
07-03-20 34.05 34.43 33.97 7,287,800 34.38 29.29
07-03-19 33.87 34.12 33.81 7,911,700 34.09 29.05
07-03-16 33.90 34.10 33.50 13,821,200 33.61 28.64
07-03-15 33.96 34.09 33.74 10,051,100 33.79 28.79
07-03-14 34.46 34.46 33.28 10,330,700 33.73 28.74
07-03-13 33.99 34.12 33.51 13,897,900 33.62 28.65
07-03-12 34.18 34.37 33.92 11,829,600 34.20 29.14
07-03-09 34.87 34.90 34.28 11,562,700 34.37 29.29
07-03-08 34.62 34.83 34.40 8,294,600 34.69 29.56
Date Open High Low Vol Cls adjCls
07-03-07 34.39 34.62 34.25 9,523,700 34.43 29.34
07-03-06 33.85 34.55 33.75 11,529,900 34.37 29.29
07-03-05 33.55 34.11 33.42 10,664,100 33.72 28.73
07-03-02 34.11 34.24 33.86 10,059,500 33.95 28.93
07-03-01 33.73 34.50 33.53 13,920,200 34.39 29.30
07-02-28 33.50 34.38 33.33 15,824,200 34.25 29.18
07-02-27 34.75 35.00 32.65 15,158,900 33.10 28.20
07-02-26 35.14 35.29 34.93 8,216,600 35.11 29.92
07-02-23 35.10 35.21 34.98 7,245,900 35.14 29.94
Date Open High Low Vol Cls adjCls
07-02-22 35.07 35.24 34.96 7,764,800 35.16 29.96
07-02-21 34.83 35.24 34.75 8,349,300 35.14 29.94
07-02-20 34.82 35.13 34.67 8,820,900 35.05 29.87
07-02-16 34.68 34.91 34.41 9,637,800 34.89 29.73
07-02-15 34.70 34.73 34.17 11,202,100 34.67 29.54
07-02-14 34.58 34.82 34.52 12,000,100 34.75 29.61
07-02-13 34.07 34.62 33.93 13,027,800 34.59 29.47
07-02-12 34.53 34.66 33.77 18,021,100 33.92 28.90
07-02-09 35.20 35.30 33.92 19,252,200 34.36 29.28
Date Open High Low Vol Cls adjCls
07-02-08 36.04 36.09 34.95 20,742,800 35.29 30.07
07-02-07 35.35 35.59 35.20 12,163,000 35.48 30.23
07-02-06 35.41 35.46 35.08 7,909,400 35.19 29.98
07-02-05 35.40 35.49 35.15 8,995,000 35.26 30.04
07-02-02 35.02 35.38 35.00 7,775,600 35.18 29.98
07-02-01 35.09 35.15 34.89 8,160,700 35.01 29.83
07-01-31 35.14 35.26 35.01 9,061,700 35.17 29.97
07-01-30 34.64 35.09 34.62 6,641,800 35.04 29.86
07-01-29 34.50 35.07 34.44 11,193,800 34.68 29.55
Date Open High Low Vol Cls adjCls
07-01-26 35.00 35.07 34.47 10,536,800 34.55 29.44
07-01-25 35.35 35.42 34.88 9,587,600 34.94 29.77
07-01-24 35.58 35.75 35.27 10,765,000 35.35 30.12
07-01-23 35.02 35.64 35.00 11,282,300 35.58 30.32
07-01-22 35.45 35.48 35.05 8,844,400 35.15 29.95
07-01-19 35.93 35.97 35.48 12,625,100 35.50 30.25
07-01-18 35.30 35.93 35.25 16,729,000 35.85 30.55
07-01-17 35.00 35.30 34.90 9,949,200 35.25 30.04
07-01-16 35.01 35.15 34.89 11,151,300 35.03 29.85
Date Open High Low Vol Cls adjCls
07-01-12 34.99 35.29 34.85 12,026,000 35.21 30.00
07-01-11 34.59 35.03 34.45 12,365,200 34.99 29.81
07-01-10 34.15 34.55 33.98 7,307,700 34.49 29.39
07-01-09 34.50 34.69 33.95 11,592,000 34.45 29.35
07-01-08 34.19 34.63 34.07 9,482,600 34.50 29.40
07-01-05 34.27 34.44 33.99 10,554,700 34.19 29.13
07-01-04 34.20 34.55 34.17 9,809,300 34.47 29.37
07-01-03 34.21 34.54 33.99 13,566,800 34.20 29.14
06-12-29 34.42 34.61 34.27 9,830,900 34.27 29.20
Date Open High Low Vol Cls adjCls
06-12-28 34.54 34.81 34.47 7,206,900 34.52 29.41
06-12-27 34.49 34.70 34.32 7,629,400 34.54 29.43
06-12-26 34.12 34.63 33.94 6,655,900 34.53 29.42
06-12-22 34.61 34.61 34.14 6,810,000 34.16 29.11
06-12-21 34.73 34.80 34.43 6,379,400 34.54 29.43
06-12-20 34.76 34.80 34.52 5,743,800 34.61 29.49
06-12-19 34.45 34.89 34.33 8,793,500 34.85 29.70
06-12-18 34.10 34.69 34.10 7,995,800 34.49 29.39
06-12-15 34.82 34.84 34.15 14,123,400 34.30 29.23
Date Open High Low Vol Cls adjCls
06-12-14 34.50 34.74 34.38 8,708,000 34.72 29.58
06-12-13 34.44 34.56 34.36 8,575,400 34.45 29.35
06-12-12 34.44 34.68 34.28 9,487,600 34.54 29.17
06-12-11 34.29 34.64 34.25 7,160,800 34.52 29.15
06-12-08 34.01 34.49 34.01 6,309,500 34.39 29.04
06-12-07 34.05 34.35 34.00 6,592,600 34.14 28.83
06-12-06 34.03 34.19 33.87 8,221,300 34.10 28.80
06-12-05 33.44 34.20 33.38 13,718,900 34.20 28.88
06-12-04 33.22 33.50 33.09 7,918,900 33.44 28.24
Date Open High Low Vol Cls adjCls
06-12-01 33.05 33.13 32.76 8,492,000 33.09 27.94
06-11-30 32.99 33.24 32.81 9,079,600 33.05 27.91
06-11-29 32.94 33.00 32.78 9,576,400 32.88 27.77
06-11-28 32.46 32.98 32.43 10,557,300 32.89 27.77
06-11-27 32.85 32.89 32.46 10,127,600 32.59 27.52
06-11-24 32.74 33.06 32.64 2,680,300 32.91 27.79
06-11-22 33.23 33.28 32.77 8,424,200 32.99 27.86
06-11-21 33.05 33.37 33.00 5,805,200 33.23 28.06
06-11-20 33.00 33.12 32.87 11,205,800 33.12 27.97
Date Open High Low Vol Cls adjCls
06-11-17 33.06 33.21 32.89 10,254,300 32.94 27.82
06-11-16 32.94 33.10 32.69 8,681,600 33.06 27.92
06-11-15 32.43 32.77 32.34 10,724,500 32.69 27.60
06-11-14 32.47 32.60 31.91 12,774,400 32.53 27.47
06-11-13 32.30 32.35 31.70 11,942,400 32.26 27.24
06-11-10 32.75 32.85 31.74 25,376,700 32.40 27.36
06-11-09 33.39 33.85 33.00 19,943,400 33.58 28.36
06-11-08 32.70 33.24 32.47 7,123,500 33.10 27.95
06-11-07 32.49 33.02 32.42 11,927,400 32.85 27.74
Date Open High Low Vol Cls adjCls
06-11-06 32.00 32.48 31.94 11,385,300 32.46 27.41
06-11-03 31.83 31.97 31.69 8,649,200 31.89 26.93
06-11-02 31.70 31.81 31.39 5,227,400 31.70 26.77
06-11-01 31.55 31.86 31.46 8,551,700 31.73 26.79
06-10-31 31.83 31.88 31.33 7,540,700 31.46 26.57
06-10-30 31.69 31.91 31.40 4,644,000 31.86 26.90
06-10-27 31.84 31.99 31.58 6,839,100 31.73 26.79
06-10-26 31.35 31.98 31.30 10,394,000 31.98 27.01
06-10-25 31.46 31.55 31.00 7,591,300 31.20 26.35
Date Open High Low Vol Cls adjCls
06-10-24 31.14 31.44 31.03 6,999,400 31.38 26.50
06-10-23 31.20 31.33 31.06 8,411,100 31.28 26.41
06-10-20 31.75 31.79 31.37 8,248,100 31.45 26.56
06-10-19 31.44 31.75 31.40 6,279,900 31.59 26.68
06-10-18 31.23 31.59 31.20 13,001,400 31.58 26.67
06-10-17 31.02 31.22 30.97 6,752,900 31.10 26.26
06-10-16 31.05 31.14 30.91 4,523,700 31.02 26.19
06-10-13 31.18 31.24 30.78 5,466,100 31.11 26.27
06-10-12 31.35 31.43 31.12 5,930,400 31.30 26.43
Date Open High Low Vol Cls adjCls
06-10-11 31.20 31.40 31.15 4,520,700 31.31 26.44
06-10-10 31.30 31.39 31.06 6,376,400 31.25 26.39
06-10-09 31.30 31.59 31.23 5,297,300 31.39 26.51
06-10-06 31.07 31.39 30.86 7,451,900 31.34 26.46
06-10-05 31.06 31.16 30.94 5,073,500 31.07 26.24
06-10-04 30.85 31.27 30.80 10,073,300 31.19 26.34
06-10-03 30.48 31.05 30.48 8,017,500 31.00 26.18
06-10-02 30.79 31.02 30.40 6,695,500 30.53 25.78
06-09-29 30.95 31.30 30.83 8,331,000 30.91 26.10
Date Open High Low Vol Cls adjCls
06-09-28 31.00 31.23 30.82 9,665,200 30.93 26.12
06-09-27 30.91 31.46 30.90 13,155,400 31.04 26.21
06-09-26 30.27 31.10 30.26 13,987,400 31.07 26.24
06-09-25 30.29 30.40 29.74 8,472,500 30.16 25.47
06-09-22 30.57 30.70 30.00 11,383,600 30.08 25.40
06-09-21 30.90 31.13 30.51 9,318,500 30.71 25.93
06-09-20 30.61 31.05 30.60 11,417,100 31.03 26.20
06-09-19 30.12 30.61 30.06 7,704,700 30.47 25.73
06-09-18 30.12 30.33 29.99 6,677,000 30.06 25.38
Date Open High Low Vol Cls adjCls
06-09-15 30.50 30.58 30.12 17,195,700 30.31 25.59
06-09-14 30.27 30.41 30.05 5,864,900 30.39 25.66
06-09-13 30.25 30.51 30.00 10,923,900 30.45 25.71
06-09-12 29.75 30.28 29.66 12,786,300 30.21 25.51
06-09-11 29.40 29.83 29.40 6,634,300 29.77 25.14
06-09-08 30.05 30.05 29.50 7,526,600 29.58 24.98
06-09-07 29.42 29.69 29.30 6,721,800 29.49 24.90
06-09-06 29.72 29.77 29.57 4,959,200 29.61 25.00
06-09-05 29.82 30.04 29.75 5,986,000 29.85 25.21
Date Open High Low Vol Cls adjCls
06-09-01 29.82 30.00 29.65 6,012,800 29.89 25.24
06-08-31 29.50 29.71 29.31 5,314,000 29.65 25.04
06-08-30 29.23 29.61 29.23 7,930,400 29.57 24.97
06-08-29 29.40 29.53 29.00 9,101,500 29.11 24.58
06-08-28 28.93 29.45 28.92 5,186,800 29.37 24.80
06-08-25 28.80 29.07 28.70 5,945,800 28.95 24.45
06-08-24 29.17 29.31 28.82 10,492,900 28.95 24.45
06-08-23 29.62 29.80 29.01 9,198,000 29.19 24.65
06-08-22 29.97 30.05 29.51 14,950,500 29.64 25.03
Date Open High Low Vol Cls adjCls
06-08-21 29.90 29.97 29.68 6,812,000 29.97 25.31
06-08-18 29.97 29.97 29.64 6,823,600 29.91 25.26
06-08-17 29.60 30.00 29.56 6,192,700 29.90 25.25
06-08-16 29.71 29.76 29.56 9,917,300 29.71 25.09
06-08-15 29.65 29.76 29.48 7,613,400 29.64 25.03
06-08-14 29.53 29.80 29.44 8,796,500 29.52 24.93
06-08-11 29.62 29.68 29.22 6,917,600 29.43 24.85
06-08-10 28.75 29.73 28.69 17,264,900 29.58 24.98
06-08-09 30.00 30.05 28.79 18,948,700 28.83 24.35
Date Open High Low Vol Cls adjCls
06-08-08 29.50 29.69 28.77 12,585,300 28.98 24.47
06-08-07 29.90 29.90 29.18 10,648,000 29.39 24.82
06-08-04 30.08 30.12 29.60 10,046,200 29.90 25.25
06-08-03 29.51 30.10 29.39 8,256,000 30.04 25.37
06-08-02 29.33 29.92 29.31 8,594,800 29.80 25.16
06-08-01 29.65 29.75 29.32 9,995,800 29.35 24.78
06-07-31 29.55 29.73 29.40 9,418,800 29.69 25.07
06-07-28 29.38 29.79 29.26 14,858,400 29.70 25.08
06-07-27 29.64 29.64 29.17 10,633,300 29.21 24.67
Date Open High Low Vol Cls adjCls
06-07-26 29.45 29.65 29.22 8,284,200 29.34 24.78
06-07-25 29.20 29.62 28.96 8,083,700 29.48 24.89
06-07-24 28.56 29.41 28.49 9,343,100 29.37 24.80
06-07-21 28.91 28.99 28.43 11,011,800 28.47 24.04
06-07-20 29.24 29.75 29.12 9,350,700 29.12 24.59
06-07-19 29.04 29.54 28.95 11,715,700 29.26 24.71
06-07-18 28.47 29.14 28.32 10,978,300 29.10 24.57
06-07-17 28.16 28.60 28.15 10,591,700 28.60 24.15
06-07-14 28.55 28.70 28.15 10,688,400 28.49 24.06
Date Open High Low Vol Cls adjCls
06-07-13 29.30 29.33 28.45 17,890,000 28.70 24.24
06-07-12 30.25 30.30 29.81 8,532,800 29.91 25.26
06-07-11 29.90 30.27 29.83 10,152,300 30.25 25.54
06-07-10 30.15 30.34 29.85 11,881,900 29.92 25.27
06-07-07 29.90 30.08 29.67 9,480,200 29.83 25.19
06-07-06 30.06 30.45 29.94 10,921,300 30.04 25.37
06-07-05 29.82 30.45 29.70 11,345,300 30.07 25.39
06-07-03 30.19 30.31 29.96 5,877,000 30.02 25.35
06-06-30 29.88 30.17 29.82 12,564,400 30.00 25.33
Date Open High Low Vol Cls adjCls
06-06-29 29.58 30.07 29.49 11,244,300 29.88 25.23
06-06-28 29.41 29.64 29.24 8,400,800 29.38 24.81
06-06-27 29.58 29.65 29.32 9,018,900 29.41 24.83
06-06-26 29.07 29.75 29.06 9,531,300 29.67 25.05
06-06-23 29.20 29.28 28.86 8,752,700 29.12 24.59
06-06-22 29.13 29.51 29.07 9,553,700 29.28 24.73
06-06-21 29.17 29.75 29.04 11,730,400 29.13 24.60
06-06-20 29.02 29.34 28.91 13,815,800 29.23 24.68
06-06-19 29.43 29.45 29.00 12,423,000 29.07 24.55
Date Open High Low Vol Cls adjCls
06-06-16 29.39 29.54 29.05 12,726,000 29.45 24.87
06-06-15 28.64 29.25 28.50 11,964,000 29.19 24.65
06-06-14 28.00 28.80 27.95 15,080,300 28.69 24.23
06-06-13 28.52 28.73 28.22 13,740,300 28.28 23.88
06-06-12 28.40 29.01 28.30 19,017,400 28.90 24.40
06-06-09 29.92 30.00 29.25 15,255,700 29.33 24.77
06-06-08 30.45 30.48 29.70 20,908,200 29.87 25.22
06-06-07 30.53 31.03 30.42 13,684,600 30.65 25.88
06-06-06 30.89 30.98 30.38 16,529,600 30.53 25.78
Date Open High Low Vol Cls adjCls
06-06-05 30.62 30.99 30.45 10,161,300 30.74 25.96
06-06-02 30.61 30.69 30.45 8,782,800 30.62 25.86
06-06-01 30.50 30.72 30.42 10,215,500 30.62 25.86
06-05-31 30.35 30.51 30.13 14,487,600 30.50 25.76
06-05-30 30.46 30.47 30.16 8,311,500 30.20 25.50
06-05-26 30.33 30.53 30.25 7,597,800 30.51 25.76
06-05-25 30.30 30.33 30.01 8,435,500 30.15 25.46
06-05-24 30.31 30.35 29.98 12,655,700 30.14 25.45
06-05-23 30.10 30.45 29.95 10,525,600 30.23 25.53
Date Open High Low Vol Cls adjCls
06-05-22 30.10 30.32 29.85 12,141,400 30.00 25.33
06-05-19 29.70 30.40 29.63 14,115,700 30.15 25.46
06-05-18 29.76 29.93 29.18 13,828,400 29.60 25.00
06-05-17 30.28 30.30 29.65 15,457,400 29.76 25.13
06-05-16 29.97 30.45 29.87 14,401,000 30.35 25.63
06-05-15 29.75 30.00 29.72 11,151,500 29.99 25.32
06-05-12 29.80 29.98 29.61 12,971,400 29.90 25.25
06-05-11 29.85 29.94 29.52 14,670,700 29.80 25.16
06-05-10 29.80 30.19 29.58 21,407,000 30.11 25.43
Date Open High Low Vol Cls adjCls
06-05-09 28.85 29.60 28.78 18,457,800 29.58 24.98
06-05-08 29.30 29.32 28.61 27,970,800 28.77 24.29
06-05-05 28.50 29.15 28.50 52,752,500 29.09 24.56
06-05-04 28.16 28.43 28.16 7,912,900 28.40 23.98
06-05-03 27.95 28.16 27.89 8,562,000 28.11 23.74
06-05-02 27.90 28.03 27.78 6,901,300 27.89 23.55
06-05-01 28.01 28.18 27.63 8,391,000 27.67 23.37
06-04-28 27.71 28.15 27.65 11,732,600 27.96 23.61
06-04-27 27.00 27.85 27.00 9,715,800 27.76 23.44
Date Open High Low Vol Cls adjCls
06-04-26 27.00 27.44 26.98 6,622,500 27.20 22.97
06-04-25 27.43 27.54 26.87 8,160,100 27.00 22.80
06-04-24 26.81 27.34 26.75 6,908,900 27.27 23.03
06-04-21 27.54 27.54 26.91 7,740,100 27.02 22.82
06-04-20 27.46 27.54 27.29 8,014,500 27.34 23.09
06-04-19 28.09 28.10 27.47 7,733,100 27.48 23.21
06-04-18 27.74 28.19 27.70 7,357,700 28.09 23.72
06-04-17 27.90 27.90 27.55 5,927,700 27.65 23.35
06-04-13 27.82 28.00 27.77 3,668,100 27.88 23.54
Date Open High Low Vol Cls adjCls
06-04-12 27.77 28.00 27.73 4,981,300 27.92 23.58
06-04-11 27.81 28.05 27.62 5,958,900 27.77 23.45
06-04-10 27.55 28.00 27.55 6,751,900 27.79 23.47
06-04-07 27.75 28.00 27.37 6,069,800 27.53 23.25
06-04-06 27.68 27.83 27.38 6,582,800 27.68 23.37
06-04-05 27.87 27.94 27.63 7,694,200 27.79 23.47
06-04-04 27.86 28.25 27.78 7,562,000 27.91 23.57
06-04-03 27.87 28.07 27.81 7,126,200 27.94 23.59
06-03-31 27.85 28.05 27.69 8,016,400 27.89 23.55
Date Open High Low Vol Cls adjCls
06-03-30 27.68 28.09 27.65 7,447,700 27.87 23.53
06-03-29 27.22 28.12 27.16 13,035,300 27.86 23.53
06-03-28 27.41 27.44 27.06 13,011,300 27.09 22.88
06-03-27 27.40 27.54 27.30 8,444,800 27.34 23.09
06-03-24 27.49 27.68 27.35 7,013,700 27.45 23.18
06-03-23 27.90 27.90 27.41 12,656,400 27.52 23.24
06-03-22 28.11 28.20 27.75 13,212,800 27.79 23.47
06-03-21 28.57 28.63 28.04 7,790,000 28.10 23.73
06-03-20 28.68 28.81 28.52 6,356,400 28.64 24.18
Date Open High Low Vol Cls adjCls
06-03-17 28.79 28.80 28.54 8,088,700 28.64 24.18
06-03-16 28.81 28.85 28.51 6,098,600 28.68 24.22
06-03-15 28.60 28.85 28.55 6,737,900 28.75 24.28
06-03-14 28.46 28.66 28.42 5,686,000 28.66 24.20
06-03-13 28.27 28.62 28.16 10,555,000 28.56 24.12
06-03-10 28.04 28.30 27.94 8,196,800 28.16 23.78
06-03-09 28.13 28.27 27.83 7,103,500 28.09 23.72
06-03-08 27.99 28.15 27.91 7,362,300 28.05 23.69
06-03-07 27.81 28.06 27.75 7,848,800 28.01 23.65
Date Open High Low Vol Cls adjCls
06-03-06 28.15 28.22 27.88 7,482,000 27.88 23.54
06-03-03 27.94 28.44 27.91 7,982,600 28.22 23.83
06-03-02 28.00 28.07 27.74 9,713,500 28.03 23.67
06-03-01 28.00 28.18 27.93 9,223,300 28.09 23.72
06-02-28 28.46 28.46 27.82 11,010,400 27.99 23.64
06-02-27 28.00 28.49 27.98 14,875,500 28.38 23.97
06-02-24 27.71 27.99 27.61 11,978,200 27.98 23.63
06-02-23 27.46 27.78 27.37 13,019,700 27.71 23.40
06-02-22 27.23 27.55 27.15 11,110,800 27.46 23.19
Date Open High Low Vol Cls adjCls
06-02-21 26.51 27.28 26.51 10,794,700 27.16 22.93
06-02-17 27.05 27.19 26.83 8,215,200 26.91 22.72
06-02-16 26.90 27.10 26.80 11,120,700 27.05 22.84
06-02-15 26.75 26.91 26.62 12,263,400 26.88 22.70
06-02-14 26.56 26.75 26.49 12,134,200 26.75 22.59
06-02-13 26.68 26.76 26.25 9,762,200 26.41 22.30
06-02-10 26.61 26.76 26.47 10,368,700 26.68 22.53
06-02-09 26.86 26.86 26.57 14,056,500 26.72 22.56
06-02-08 26.66 27.04 26.60 24,850,600 26.90 22.72
Date Open High Low Vol Cls adjCls
06-02-07 25.57 26.88 25.50 48,697,700 26.70 22.55
06-02-06 25.20 25.35 24.96 12,518,200 24.96 21.08
06-02-03 24.98 25.11 24.90 12,191,600 25.01 21.12
06-02-02 25.15 25.17 25.00 10,785,800 25.10 21.20
06-02-01 25.15 25.34 25.15 12,140,500 25.27 21.34
06-01-31 25.50 25.51 25.23 16,215,800 25.31 21.37
06-01-30 25.22 25.58 25.18 20,840,800 25.46 21.50
06-01-27 25.16 25.28 24.99 11,893,100 25.08 21.18
06-01-26 25.50 25.58 24.90 32,967,500 25.08 21.18
Date Open High Low Vol Cls adjCls
06-01-25 26.19 26.20 25.35 33,518,100 25.44 21.48
06-01-24 25.60 26.13 25.60 22,475,500 25.99 21.95
06-01-23 25.75 25.80 25.25 11,469,800 25.52 21.55
06-01-20 26.10 26.50 25.60 19,245,800 25.72 21.72
06-01-19 24.91 26.30 24.91 26,908,400 26.24 22.16
06-01-18 25.23 25.35 24.99 8,041,500 25.20 21.28
06-01-17 25.83 25.83 25.38 9,457,300 25.38 21.43
06-01-13 25.61 25.74 25.50 8,186,600 25.70 21.70
06-01-12 25.65 25.79 25.52 10,035,500 25.64 21.65
Date Open High Low Vol Cls adjCls
06-01-11 25.38 25.79 25.25 12,367,200 25.56 21.58
06-01-10 25.02 25.33 25.00 11,961,300 25.32 21.38
06-01-09 24.85 25.03 24.72 6,682,500 25.00 21.11
06-01-06 24.65 24.79 24.44 6,502,200 24.74 20.89
06-01-05 24.13 24.69 24.10 8,818,900 24.41 20.61
06-01-04 24.50 24.69 23.77 13,341,800 23.99 20.26
06-01-03 24.08 24.48 24.00 9,792,600 24.40 20.60
05-12-30 24.15 24.19 23.95 7,338,300 23.97 20.24
05-12-29 24.18 24.28 24.10 4,938,800 24.17 20.41
Date Open High Low Vol Cls adjCls
05-12-28 24.11 24.30 24.11 4,597,500 24.13 20.38
05-12-27 24.34 24.40 24.10 4,647,700 24.14 20.38
05-12-23 23.95 24.38 23.95 3,356,200 24.27 20.49
05-12-22 24.12 24.21 23.96 6,690,200 24.19 20.43
05-12-21 24.27 24.38 23.95 7,957,100 24.10 20.35
05-12-20 24.52 24.68 24.22 9,197,000 24.27 20.49
05-12-19 24.32 24.85 24.32 6,918,800 24.54 20.72
05-12-16 24.90 24.91 24.54 16,282,000 24.70 20.86
05-12-15 25.00 25.09 24.71 8,150,900 24.74 20.89
Date Open High Low Vol Cls adjCls
05-12-14 25.05 25.13 24.84 8,766,800 25.00 21.11
05-12-13 25.10 25.28 25.04 6,896,800 25.13 21.22
05-12-12 25.29 25.45 25.15 4,492,000 25.15 21.24
05-12-09 25.08 25.25 25.03 5,620,600 25.19 21.27
05-12-08 25.33 25.51 24.97 7,988,400 25.05 21.15
05-12-07 25.50 25.70 25.33 8,546,600 25.67 21.45
05-12-06 25.15 25.58 25.05 10,449,400 25.52 21.32
05-12-05 24.82 25.06 24.81 9,768,400 25.01 20.90
05-12-02 24.89 25.00 24.82 5,779,500 24.88 20.79
Date Open High Low Vol Cls adjCls
05-12-01 25.05 25.11 24.90 7,985,100 24.96 20.86
05-11-30 25.10 25.10 24.80 9,727,800 24.93 20.83
05-11-29 25.06 25.24 25.00 7,619,100 25.08 20.96
05-11-28 25.19 25.20 24.84 5,973,800 25.02 20.91
05-11-25 25.02 25.19 24.96 2,120,900 25.05 20.93
05-11-23 25.13 25.15 24.91 7,701,400 24.96 20.86
05-11-22 24.92 25.00 24.73 9,308,500 24.94 20.84
05-11-21 25.05 25.17 24.76 9,389,500 25.05 20.93
05-11-18 25.50 25.68 25.02 20,659,200 25.20 21.06
Date Open High Low Vol Cls adjCls
05-11-17 25.74 26.10 25.70 9,870,200 25.99 21.72
05-11-16 26.02 26.16 25.61 8,957,400 25.85 21.60
05-11-15 25.93 26.11 25.70 10,912,400 26.06 21.77
05-11-14 25.80 26.19 25.75 10,542,000 26.01 21.73
05-11-11 25.71 26.00 25.63 8,287,800 25.86 21.61
05-11-10 25.40 25.80 25.39 7,591,700 25.71 21.48
05-11-09 25.16 25.54 25.16 8,770,600 25.42 21.24
05-11-08 25.17 25.26 25.07 7,533,100 25.16 21.02
05-11-07 25.00 25.20 24.87 7,906,300 25.16 21.02
Date Open High Low Vol Cls adjCls
05-11-04 25.00 25.05 24.59 6,896,400 24.81 20.73
05-11-03 24.98 25.00 24.63 9,575,800 24.90 20.81
05-11-02 24.60 24.87 24.56 7,457,700 24.82 20.74
05-11-01 24.28 24.81 24.28 12,013,300 24.66 20.60
05-10-31 24.00 24.50 23.98 10,389,100 24.37 20.36
05-10-28 23.53 24.00 23.50 8,806,100 23.82 19.90
05-10-27 23.76 23.80 23.35 6,266,100 23.42 19.57
05-10-26 23.55 23.85 23.49 6,938,200 23.58 19.70
05-10-25 23.17 23.61 23.15 8,799,600 23.52 19.65
Date Open High Low Vol Cls adjCls
05-10-24 22.98 23.35 22.97 8,427,800 23.30 19.47
05-10-21 23.10 23.39 22.90 8,885,000 22.98 19.20
05-10-20 23.33 23.44 22.89 7,726,800 22.96 19.18
05-10-19 23.22 23.48 22.90 8,652,800 23.44 19.59
05-10-18 23.49 23.54 23.19 9,324,400 23.39 19.54
05-10-17 23.24 23.55 23.13 7,327,100 23.49 19.63
05-10-14 23.41 23.54 23.20 6,543,500 23.39 19.54
05-10-13 23.15 23.46 23.08 8,469,300 23.43 19.58
05-10-12 23.75 23.96 23.20 12,678,800 23.34 19.50
Date Open High Low Vol Cls adjCls
05-10-11 23.82 24.09 23.70 8,462,900 23.77 19.86
05-10-10 24.04 24.12 23.84 6,802,900 23.88 19.95
05-10-07 24.10 24.19 24.02 5,814,300 24.10 20.14
05-10-06 24.25 24.60 23.92 9,977,300 24.09 20.13
05-10-05 24.40 24.57 24.22 9,096,100 24.23 20.25
05-10-04 24.62 25.00 24.06 15,721,000 24.56 20.52
05-10-03 24.13 24.22 23.96 5,865,000 24.01 20.06
05-09-30 24.04 24.35 24.02 8,199,700 24.13 20.16
05-09-29 23.37 24.00 23.28 11,698,100 23.96 20.02
Date Open High Low Vol Cls adjCls
05-09-28 23.34 23.57 23.22 8,473,100 23.37 19.53
05-09-27 23.30 23.49 23.10 8,808,000 23.36 19.52
05-09-26 23.40 23.44 23.13 7,326,100 23.26 19.44
05-09-23 23.12 23.28 22.97 10,058,500 23.22 19.40
05-09-22 23.23 23.35 22.90 11,443,600 23.23 19.41
05-09-21 23.59 23.67 23.32 11,683,500 23.33 19.49
05-09-20 23.90 24.18 23.74 10,530,900 23.75 19.84
05-09-19 24.00 24.06 23.80 8,086,700 23.90 19.97
05-09-16 24.10 24.24 24.02 11,916,400 24.11 20.15
Date Open High Low Vol Cls adjCls
05-09-15 24.02 24.11 23.90 14,435,400 24.00 20.05
05-09-14 24.81 24.98 23.85 13,316,700 24.11 20.15
05-09-13 25.12 25.13 24.79 5,971,500 24.81 20.73
05-09-12 25.07 25.16 24.91 5,972,900 25.12 20.99
05-09-09 24.95 25.30 24.84 8,597,700 25.04 20.92
05-09-08 25.04 25.15 24.90 9,236,700 24.95 20.85
05-09-07 25.04 25.34 25.03 7,046,300 25.22 21.07
05-09-06 24.80 25.26 24.80 7,267,400 25.17 21.03
05-09-02 24.69 24.93 24.55 6,456,100 24.76 20.69
Date Open High Low Vol Cls adjCls
05-09-01 25.09 25.17 24.65 10,267,900 24.69 20.63
05-08-31 25.25 25.25 24.92 9,615,200 25.19 21.05
05-08-30 25.14 25.36 25.13 10,782,700 25.29 21.13
05-08-29 25.13 25.46 25.10 6,100,300 25.35 21.18
05-08-26 25.25 25.48 25.16 6,529,200 25.33 21.16
05-08-25 25.49 25.49 25.15 7,693,300 25.20 21.06
05-08-24 25.71 25.80 25.40 7,806,400 25.40 21.22
05-08-23 25.63 25.85 25.55 7,164,700 25.80 21.56
05-08-22 25.91 25.97 25.50 9,465,700 25.73 21.50
Date Open High Low Vol Cls adjCls
05-08-19 26.10 26.20 25.92 5,777,500 25.97 21.70
05-08-18 26.17 26.26 26.01 6,348,200 26.08 21.79
05-08-17 26.17 26.47 26.07 5,835,900 26.29 21.97
05-08-16 26.20 26.36 26.08 8,496,800 26.26 21.94
05-08-15 25.85 26.26 25.72 9,074,600 26.17 21.87
05-08-12 25.83 25.88 25.52 6,490,600 25.76 21.52
05-08-11 25.40 25.90 25.40 8,427,900 25.88 21.62
05-08-10 25.60 25.95 25.27 12,619,300 25.47 21.28
05-08-09 25.64 26.26 25.64 10,842,100 26.14 21.84
Date Open High Low Vol Cls adjCls
05-08-08 25.45 25.76 25.29 4,150,200 25.41 21.23
05-08-05 25.50 25.59 25.30 3,975,400 25.48 21.29
05-08-04 25.75 25.83 25.56 4,040,100 25.62 21.41
05-08-03 25.67 26.15 25.52 7,817,000 25.77 21.53
05-08-02 25.58 25.65 25.45 4,828,800 25.56 21.36
05-08-01 25.64 25.79 25.52 5,380,100 25.61 21.40
05-07-29 25.89 25.98 25.63 3,810,700 25.64 21.42
05-07-28 25.70 26.11 25.70 4,332,900 25.95 21.68
05-07-27 26.19 26.19 25.61 5,699,600 25.83 21.58
Date Open High Low Vol Cls adjCls
05-07-26 25.72 26.15 25.66 6,004,900 25.88 21.62
05-07-25 25.83 25.93 25.59 3,798,100 25.64 21.42
05-07-22 25.53 25.86 25.51 4,500,700 25.83 21.58
05-07-21 25.85 25.85 25.50 5,525,900 25.56 21.36
05-07-20 25.77 25.87 25.56 6,155,400 25.83 21.58
05-07-19 26.02 26.13 25.61 8,689,200 25.76 21.52
05-07-18 26.33 26.45 26.01 7,287,000 26.05 21.77
05-07-15 26.40 26.47 26.25 7,716,600 26.38 22.04
05-07-14 25.92 26.50 25.85 12,601,600 26.33 22.00
Date Open High Low Vol Cls adjCls
05-07-13 25.59 25.88 25.40 7,602,100 25.71 21.48
05-07-12 25.25 25.72 25.05 10,279,000 25.41 21.23
05-07-11 25.35 25.47 25.03 8,899,400 25.18 21.04
05-07-08 24.41 25.26 24.38 10,450,400 25.00 20.89
05-07-07 24.47 24.66 24.35 10,412,400 24.45 20.43
05-07-06 24.93 25.06 24.75 7,364,200 24.79 20.71
05-07-05 25.08 25.25 24.87 5,699,000 25.04 20.92
05-07-01 25.22 25.49 24.96 5,246,400 25.09 20.96
05-06-30 25.68 25.75 25.12 7,741,900 25.18 21.04
Date Open High Low Vol Cls adjCls
05-06-29 25.76 25.84 25.37 8,081,900 25.43 21.25
05-06-28 25.76 26.05 25.70 6,328,600 25.86 21.61
05-06-27 26.04 26.15 25.47 6,919,700 25.63 21.42
05-06-24 26.01 26.29 25.68 6,237,900 26.04 21.76
05-06-23 26.67 26.80 26.25 4,408,800 26.27 21.95
05-06-22 26.90 27.00 26.60 4,640,200 26.69 22.30
05-06-21 26.68 26.89 26.57 3,889,900 26.73 22.33
05-06-20 26.53 26.70 26.41 5,529,000 26.59 22.22
05-06-17 27.18 27.18 26.60 9,605,400 26.70 22.31
Date Open High Low Vol Cls adjCls
05-06-16 27.07 27.20 26.77 6,877,100 26.78 22.38
05-06-15 27.80 27.80 26.98 10,493,700 27.04 22.59
05-06-14 27.85 27.99 27.60 6,910,100 27.64 23.09
05-06-13 27.40 27.88 27.30 5,973,000 27.76 23.20
05-06-10 27.55 27.71 26.70 6,144,100 27.52 22.99
05-06-09 27.35 27.66 27.33 4,984,800 27.55 23.02
05-06-08 27.40 27.62 27.36 5,918,000 27.41 22.90
05-06-07 27.15 27.50 27.15 7,214,400 27.29 22.80
05-06-06 27.27 27.46 27.06 6,630,200 27.08 22.63
Date Open High Low Vol Cls adjCls
05-06-03 27.35 27.44 27.25 5,512,300 27.32 22.83
05-06-02 27.58 27.60 27.39 5,426,700 27.44 22.93
05-06-01 27.51 27.81 27.36 5,883,600 27.58 23.04
05-05-31 27.68 27.72 27.42 6,229,200 27.44 22.93
05-05-27 27.76 28.00 27.73 3,823,100 27.88 23.30
05-05-26 27.80 27.93 27.74 5,111,800 27.80 23.23
05-05-25 27.41 27.75 27.30 6,819,900 27.65 23.10
05-05-24 27.45 27.74 27.42 6,052,200 27.66 23.11
05-05-23 27.77 27.83 27.53 8,415,200 27.55 23.02
Date Open High Low Vol Cls adjCls
05-05-20 28.00 28.00 27.80 6,159,000 27.83 23.25
05-05-19 27.69 28.02 27.65 6,663,200 27.94 23.35
05-05-18 27.44 27.60 27.16 7,476,300 27.50 22.98
05-05-17 26.95 27.40 26.91 6,309,700 27.28 22.79
05-05-16 27.05 27.17 26.93 6,106,700 27.07 22.62
05-05-13 26.91 27.10 26.76 7,180,300 27.00 22.56
05-05-12 26.95 27.09 26.62 7,840,800 26.75 22.35
05-05-11 26.98 27.78 26.25 10,822,600 26.67 22.28
05-05-10 26.90 27.07 26.68 5,370,500 26.95 22.52
Date Open High Low Vol Cls adjCls
05-05-09 26.95 27.18 26.95 5,959,700 27.06 22.61
05-05-06 26.95 27.15 26.81 5,811,900 26.89 22.47
05-05-05 26.70 26.96 26.63 4,438,900 26.71 22.32
05-05-04 26.25 26.82 26.18 5,220,800 26.79 22.38
05-05-03 26.33 26.45 26.02 7,075,600 26.25 21.93
05-05-02 26.57 26.72 26.11 6,492,200 26.33 22.00
05-04-29 26.05 26.40 25.71 8,373,900 26.40 22.06
05-04-28 26.60 26.69 25.82 9,951,100 25.90 21.64
05-04-27 26.70 26.90 26.51 5,512,800 26.84 22.43
Date Open High Low Vol Cls adjCls
05-04-26 27.11 27.12 26.80 5,809,400 26.80 22.39
05-04-25 27.34 27.42 27.05 4,363,000 27.20 22.73
05-04-22 27.60 27.71 26.94 4,964,200 27.30 22.81
05-04-21 26.81 27.75 26.71 7,222,800 27.67 23.12
05-04-20 26.95 27.23 26.60 5,370,100 26.62 22.24
05-04-19 26.85 27.29 26.85 6,152,800 27.15 22.69
05-04-18 27.00 27.30 26.94 6,057,200 26.94 22.51
05-04-15 27.56 27.75 27.33 7,609,500 27.37 22.87
05-04-14 27.64 27.88 27.52 5,632,900 27.63 23.09
Date Open High Low Vol Cls adjCls
05-04-13 28.03 28.30 27.70 4,382,000 27.70 23.14
05-04-12 28.10 28.21 27.72 6,183,500 28.14 23.51
05-04-11 28.39 28.46 28.05 4,417,200 28.13 23.50
05-04-08 28.64 29.00 28.30 4,550,800 28.40 23.73
05-04-07 28.41 28.71 28.35 4,781,200 28.70 23.98
05-04-06 28.65 28.67 28.34 3,759,700 28.41 23.74
05-04-05 28.37 28.66 28.31 4,475,200 28.54 23.85
05-04-04 28.65 28.67 28.32 4,674,400 28.43 23.75
05-04-01 28.79 28.89 28.51 5,262,300 28.58 23.88
Date Open High Low Vol Cls adjCls
05-03-31 28.40 28.85 28.25 6,445,500 28.73 24.01
05-03-30 28.00 28.45 27.97 4,925,300 28.35 23.69
05-03-29 28.10 28.25 27.80 6,246,100 27.90 23.31
05-03-28 27.93 28.42 27.91 5,192,700 28.17 23.54
05-03-24 27.80 28.15 27.75 4,842,800 27.75 23.19
05-03-23 27.91 28.03 27.73 5,261,400 27.78 23.21
05-03-22 28.08 28.41 27.78 5,138,300 27.78 23.21
05-03-21 28.22 28.39 27.90 4,424,500 28.18 23.55
05-03-18 28.44 28.44 27.82 11,750,000 28.09 23.47
Date Open High Low Vol Cls adjCls
05-03-17 28.85 28.89 28.32 6,480,700 28.37 23.70
05-03-16 28.45 28.92 28.40 9,860,900 28.65 23.94
05-03-15 28.30 28.97 28.30 10,866,800 28.60 23.90
05-03-14 28.00 28.10 27.63 7,987,200 28.02 23.41
05-03-11 28.12 28.21 27.47 6,971,300 27.59 23.05
05-03-10 27.88 28.21 27.81 4,979,600 28.00 23.40
05-03-09 28.38 28.52 27.69 9,299,100 27.98 23.38
05-03-08 28.75 28.76 28.43 6,435,400 28.53 23.84
05-03-07 28.87 29.00 28.75 4,113,100 28.96 24.20
Date Open High Low Vol Cls adjCls
05-03-04 28.75 28.97 28.61 6,137,600 28.88 24.13
05-03-03 28.69 28.77 28.41 6,932,200 28.57 23.87
05-03-02 28.40 28.85 28.30 4,695,900 28.69 23.97
05-03-01 27.97 28.51 27.90 7,577,300 28.48 23.80
05-02-28 27.74 27.94 27.60 6,598,100 27.94 23.35
05-02-25 28.10 28.50 27.51 10,208,300 27.89 23.30
05-02-24 28.54 28.77 28.09 8,556,400 28.15 23.52
05-02-23 28.43 28.84 28.10 6,046,900 28.65 23.94
05-02-22 28.84 29.00 28.42 7,573,400 28.43 23.75
Date Open High Low Vol Cls adjCls
05-02-18 29.36 29.37 29.06 5,196,000 29.06 24.28
05-02-17 29.24 29.47 29.15 4,826,000 29.35 24.52
05-02-16 29.50 29.50 29.27 4,132,300 29.33 24.51
05-02-15 29.31 29.58 29.24 5,095,900 29.58 24.72
05-02-14 29.24 29.44 29.00 5,148,200 29.39 24.56
05-02-11 29.24 29.54 28.98 6,099,400 29.34 24.52
05-02-10 29.53 29.57 29.22 5,477,100 29.35 24.52
05-02-09 29.75 29.83 29.35 6,624,500 29.35 24.52
05-02-08 29.88 29.99 29.62 6,021,000 29.84 24.93
Date Open High Low Vol Cls adjCls
05-02-07 29.42 29.90 29.26 9,401,400 29.88 24.97
05-02-04 28.77 29.36 28.67 9,381,700 29.31 24.49
05-02-03 28.86 28.86 28.52 5,207,500 28.80 24.06
05-02-02 28.89 28.90 28.68 7,764,500 28.83 24.09
05-02-01 28.75 28.97 28.43 10,890,900 28.80 24.06
05-01-31 28.60 28.85 28.45 6,914,800 28.63 23.92
05-01-28 28.20 28.38 27.96 7,797,900 28.23 23.59
05-01-27 28.42 28.56 28.06 7,244,000 28.30 23.65
05-01-26 28.91 28.91 28.31 7,492,900 28.58 23.88
Date Open High Low Vol Cls adjCls
05-01-25 28.18 28.85 27.95 10,046,800 28.80 24.06
05-01-24 28.15 28.27 27.90 6,123,300 27.95 23.35
05-01-21 28.52 28.59 28.15 6,258,800 28.15 23.52
05-01-20 28.40 28.71 28.25 5,965,600 28.52 23.83
05-01-19 28.77 28.94 28.46 8,634,700 28.50 23.81
05-01-18 28.31 28.85 28.25 9,680,300 28.74 24.01
05-01-14 28.08 28.50 28.05 12,506,700 28.30 23.65
05-01-13 27.88 27.88 27.63 6,745,500 27.75 23.19
05-01-12 27.22 27.88 27.16 7,920,700 27.72 23.16
Date Open High Low Vol Cls adjCls
05-01-11 27.16 27.44 27.11 7,644,300 27.21 22.74
05-01-10 27.15 27.38 27.10 4,511,600 27.28 22.79
05-01-07 27.50 27.54 27.05 6,626,400 27.17 22.70
05-01-06 27.43 27.86 27.36 5,608,600 27.44 22.93
05-01-05 27.75 27.75 27.39 5,456,300 27.40 22.89
05-01-04 28.22 28.22 27.52 5,895,800 27.55 23.02
05-01-03 27.81 28.26 27.81 5,700,700 27.85 23.27
04-12-31 27.98 28.00 27.76 2,452,500 27.80 23.23
04-12-30 27.98 28.03 27.88 3,950,200 27.88 23.30
Date Open High Low Vol Cls adjCls
04-12-29 27.88 27.98 27.82 3,598,700 27.95 23.35
04-12-28 27.77 27.99 27.69 3,353,000 27.99 23.39
04-12-27 27.66 27.85 27.59 2,947,900 27.75 23.19
04-12-23 27.56 27.68 27.52 2,941,600 27.59 23.05
04-12-22 27.57 27.65 27.38 4,295,800 27.63 23.09
04-12-21 27.37 27.65 27.29 4,383,500 27.48 22.96
04-12-20 27.43 27.63 27.23 4,615,600 27.42 22.91
04-12-17 27.56 27.75 27.35 8,176,400 27.37 22.87
04-12-16 27.60 27.86 27.43 6,130,800 27.55 23.02
Date Open High Low Vol Cls adjCls
04-12-15 27.50 27.71 27.48 6,937,200 27.60 23.06
04-12-14 27.73 27.74 27.58 5,529,900 27.66 23.11
04-12-13 27.64 27.79 27.59 5,122,600 27.73 23.17
04-12-10 27.01 27.98 27.01 4,063,000 27.63 23.09
04-12-09 27.20 27.64 27.15 7,446,300 27.62 23.08
04-12-08 27.07 27.20 26.68 6,283,600 27.20 22.73
04-12-07 27.24 27.48 26.99 5,971,300 27.10 22.44
04-12-06 27.37 27.50 27.20 3,900,100 27.32 22.63
04-12-03 27.52 27.75 27.28 5,588,800 27.37 22.67
Date Open High Low Vol Cls adjCls
04-12-02 27.68 27.99 27.61 5,923,100 27.62 22.87
04-12-01 26.97 27.78 26.96 7,990,600 27.68 22.92
04-11-30 26.98 27.25 26.88 4,972,000 26.88 22.26
04-11-29 27.34 27.44 26.70 5,666,100 27.06 22.41
04-11-26 27.23 27.34 26.90 1,487,900 27.12 22.46
04-11-24 27.40 27.45 27.21 3,397,300 27.34 22.64
04-11-23 27.20 27.37 27.11 6,172,100 27.32 22.63
04-11-22 26.68 27.22 26.50 6,697,100 27.19 22.52
04-11-19 26.90 27.08 26.50 9,301,000 26.66 22.08
Date Open High Low Vol Cls adjCls
04-11-18 26.47 26.69 26.32 6,068,000 26.37 21.84
04-11-17 26.55 26.88 26.47 6,226,900 26.56 22.00
04-11-16 26.55 26.76 26.42 5,976,400 26.53 21.97
04-11-15 26.86 26.97 26.63 4,973,700 26.73 22.14
04-11-12 26.55 26.96 26.47 5,177,900 26.80 22.19
04-11-11 26.80 26.80 26.35 6,625,100 26.59 22.02
04-11-10 26.40 26.86 26.36 7,941,900 26.66 22.08
04-11-09 26.00 26.49 26.00 5,874,700 26.27 21.76
04-11-08 26.15 26.30 25.96 5,573,900 26.04 21.57
Date Open High Low Vol Cls adjCls
04-11-05 26.32 26.67 26.15 7,305,000 26.43 21.89
04-11-04 25.73 26.39 25.68 6,879,600 26.32 21.80
04-11-03 25.90 25.93 25.46 6,034,000 25.64 21.23
04-11-02 24.97 25.86 24.97 8,448,300 25.46 21.08
04-11-01 25.13 25.42 24.79 5,374,000 25.23 20.89
04-10-29 25.00 25.26 24.90 6,364,800 25.22 20.89
04-10-28 24.97 25.20 24.78 4,966,600 25.12 20.80
04-10-27 24.76 24.98 24.50 5,273,300 24.97 20.68
04-10-26 24.50 24.93 24.36 5,981,000 24.87 20.60
Date Open High Low Vol Cls adjCls
04-10-25 24.41 24.60 24.27 5,801,200 24.59 20.36
04-10-22 25.10 25.13 24.55 5,833,300 24.62 20.39
04-10-21 24.72 25.30 24.50 7,963,600 25.30 20.95
04-10-20 24.78 24.90 24.63 5,588,200 24.74 20.49
04-10-19 25.05 25.11 24.81 6,310,200 24.89 20.61
04-10-18 25.00 25.15 24.98 6,604,800 25.08 20.77
04-10-15 24.82 25.01 24.60 8,777,700 24.91 20.63
04-10-14 25.01 25.03 24.67 8,905,600 24.85 20.58
04-10-13 24.83 25.10 24.83 9,928,900 25.01 20.71
Date Open High Low Vol Cls adjCls
04-10-12 24.65 24.86 24.58 9,510,000 24.84 20.57
04-10-11 24.85 25.01 24.78 5,528,800 24.90 20.62
04-10-08 24.75 25.05 24.56 10,229,500 24.85 20.58
04-10-07 24.37 24.96 24.28 13,855,200 24.75 20.50
04-10-06 23.97 24.35 23.78 9,220,000 24.34 20.16
04-10-05 23.58 23.99 23.52 8,128,200 23.88 19.78
04-10-04 23.74 23.74 23.19 7,267,300 23.54 19.49
04-10-01 22.56 23.17 22.51 6,011,200 23.08 19.11
04-09-30 22.55 22.76 22.39 9,101,800 22.55 18.67
Date Open High Low Vol Cls adjCls
04-09-29 22.61 22.80 22.00 11,481,300 22.80 18.88
04-09-28 23.15 23.27 22.35 13,162,000 22.60 18.72
04-09-27 23.26 23.35 23.11 4,819,900 23.17 19.19
04-09-24 23.20 23.59 23.20 3,957,200 23.46 19.43
04-09-23 23.20 23.49 23.16 5,382,500 23.26 19.26
04-09-22 23.28 23.50 23.21 4,665,000 23.30 19.30
04-09-21 23.30 23.42 23.00 5,222,500 23.41 19.39
04-09-20 23.26 23.43 23.00 6,169,200 23.13 19.16
04-09-17 23.65 23.65 23.39 5,722,600 23.42 19.40
Date Open High Low Vol Cls adjCls
04-09-16 22.93 23.58 22.93 5,067,900 23.40 19.38
04-09-15 23.25 23.30 22.93 6,507,600 23.01 19.06
04-09-14 23.32 23.38 23.00 6,721,600 23.25 19.25
04-09-13 23.21 23.48 23.20 4,228,900 23.32 19.31
04-09-10 23.02 23.39 22.90 6,515,600 23.16 19.18
04-09-09 22.88 23.04 22.81 6,006,500 22.86 18.93
04-09-08 22.86 23.08 22.77 6,233,500 22.89 18.96
04-09-07 22.36 22.79 22.36 5,707,100 22.69 18.79
04-09-03 22.50 22.69 22.30 4,263,700 22.37 18.53
Date Open High Low Vol Cls adjCls
04-09-02 22.35 22.58 22.23 5,101,200 22.54 18.67
04-09-01 22.46 22.53 22.29 4,672,100 22.48 18.62
04-08-31 22.53 22.59 22.33 5,102,700 22.45 18.59
04-08-30 22.50 22.64 22.38 3,716,000 22.40 18.55
04-08-27 22.60 22.75 22.39 3,744,800 22.66 18.77
04-08-26 22.57 22.78 22.48 2,890,200 22.68 18.78
04-08-25 22.21 22.69 22.21 4,877,500 22.50 18.63
04-08-24 22.40 22.60 22.20 5,288,900 22.31 18.48
04-08-23 22.35 22.63 22.15 4,156,200 22.17 18.36
Date Open High Low Vol Cls adjCls
04-08-20 22.25 22.51 22.23 6,501,400 22.44 18.58
04-08-19 22.20 22.42 22.12 4,996,100 22.40 18.55
04-08-18 21.95 22.33 21.75 4,776,100 22.26 18.43
04-08-17 21.55 22.07 21.55 6,828,900 21.98 18.20
04-08-16 21.00 21.74 20.96 11,475,500 21.55 17.85
04-08-13 21.15 21.40 20.88 10,863,600 20.89 17.30
04-08-12 21.50 21.59 21.00 13,050,700 21.21 17.57
04-08-11 22.22 22.22 21.52 12,022,000 21.78 18.04
04-08-10 21.98 22.59 21.95 9,330,000 22.44 18.58
Date Open High Low Vol Cls adjCls
04-08-09 21.99 22.17 21.84 5,258,200 21.94 18.17
04-08-06 22.03 22.25 21.85 6,310,000 21.99 18.21
04-08-05 22.65 22.75 22.25 6,142,800 22.28 18.45
04-08-04 22.60 22.82 22.35 6,766,500 22.49 18.63
04-08-03 23.02 23.08 22.69 4,813,400 22.77 18.86
04-08-02 23.10 23.18 22.90 5,221,800 23.10 19.13
04-07-30 22.90 23.15 22.81 4,829,600 23.09 19.12
04-07-29 22.90 23.22 22.90 4,121,700 23.00 19.05
04-07-28 22.90 23.12 22.57 5,682,500 22.84 18.92
Date Open High Low Vol Cls adjCls
04-07-27 22.95 23.09 22.84 5,881,200 22.95 19.01
04-07-26 22.95 23.14 22.69 5,298,100 22.85 18.92
04-07-23 23.28 23.43 22.88 6,000,700 22.96 19.01
04-07-22 23.15 23.45 22.95 6,909,300 23.31 19.30
04-07-21 23.90 23.94 23.20 6,016,400 23.64 19.58
04-07-20 23.43 23.94 23.40 7,145,200 23.90 19.79
04-07-19 23.40 23.57 23.10 7,626,100 23.49 19.45
04-07-16 24.09 24.09 23.41 6,912,500 23.45 19.42
04-07-15 24.15 24.22 23.86 4,519,800 23.87 19.77
Date Open High Low Vol Cls adjCls
04-07-14 24.07 24.40 24.02 4,426,500 24.19 20.03
04-07-13 24.15 24.46 24.15 3,803,500 24.23 20.07
04-07-12 24.57 24.73 24.30 5,899,100 24.35 20.17
04-07-09 24.60 24.65 24.32 5,811,300 24.60 20.37
04-07-08 24.65 24.75 24.34 4,898,900 24.35 20.17
04-07-07 24.75 24.87 24.70 4,481,000 24.73 20.48
04-07-06 25.27 25.27 24.68 5,907,300 24.70 20.46
04-07-02 25.35 25.42 25.14 4,261,700 25.27 20.93
04-07-01 25.34 25.50 25.11 6,083,300 25.28 20.94
Date Open High Low Vol Cls adjCls
04-06-30 25.50 25.60 25.34 6,253,700 25.49 21.11
04-06-29 25.25 25.57 25.16 5,304,600 25.49 21.11
04-06-28 25.19 25.57 25.13 5,434,500 25.24 20.90
04-06-25 25.20 25.42 25.09 7,795,300 25.18 20.85
04-06-24 24.70 25.43 24.56 17,940,000 25.34 20.99
04-06-23 24.81 24.95 24.30 8,472,000 24.65 20.41
04-06-22 24.77 24.95 24.75 6,762,400 24.92 20.64
04-06-21 24.90 25.01 24.77 6,368,300 24.95 20.66
04-06-18 24.87 25.02 24.73 7,330,600 25.02 20.72
Date Open High Low Vol Cls adjCls
04-06-17 24.77 25.00 24.70 4,897,800 24.86 20.59
04-06-16 24.65 24.94 24.56 6,156,800 24.87 20.60
04-06-15 24.72 24.90 24.58 6,140,800 24.70 20.46
04-06-14 24.55 24.79 24.53 7,389,100 24.72 20.47
04-06-10 24.52 24.85 24.51 5,604,400 24.72 20.47
04-06-09 24.60 24.87 24.47 7,254,900 24.58 20.36
04-06-08 24.45 24.61 24.33 5,969,000 24.60 20.37
04-06-07 24.25 24.52 23.98 6,580,600 24.40 20.21
04-06-04 24.15 24.38 24.01 4,917,000 24.06 19.93
Date Open High Low Vol Cls adjCls
04-06-03 24.25 24.52 23.96 6,511,500 23.97 19.85
04-06-02 23.95 24.45 23.38 8,756,100 24.42 20.22
04-06-01 23.80 23.94 23.43 7,338,400 23.84 19.74
04-05-28 23.80 23.87 23.47 3,881,100 23.47 19.44
04-05-27 23.85 23.93 23.61 5,806,600 23.71 19.64
04-05-26 23.66 23.85 23.53 5,472,500 23.66 19.59
04-05-25 23.20 23.75 23.03 5,406,800 23.75 19.67
04-05-24 22.90 23.25 22.82 5,980,900 23.20 19.21
04-05-21 23.20 23.36 22.68 7,055,800 22.68 18.78
Date Open High Low Vol Cls adjCls
04-05-20 22.91 23.18 22.86 4,252,800 23.05 19.09
04-05-19 23.08 23.41 22.85 8,092,000 23.00 19.05
04-05-18 23.09 23.30 22.84 5,237,700 22.84 18.92
04-05-17 22.95 22.99 22.69 6,660,700 22.90 18.96
04-05-14 23.35 23.45 23.06 7,106,200 23.24 19.25
04-05-13 23.38 23.58 23.10 18,064,300 23.30 19.30
04-05-12 22.99 23.20 22.65 10,151,300 23.00 19.05
04-05-11 22.60 23.20 22.59 14,417,000 22.98 19.03
04-05-10 22.11 22.60 21.39 12,050,700 22.10 18.30
Date Open High Low Vol Cls adjCls
04-05-07 22.55 22.92 22.33 7,844,200 22.45 18.59
04-05-06 22.81 22.97 22.47 9,464,500 22.75 18.84
04-05-05 23.00 23.36 22.85 10,131,900 23.00 19.05
04-05-04 22.95 23.26 22.86 10,834,500 23.02 19.06
04-05-03 23.18 23.25 22.95 9,414,100 23.13 19.16
04-04-30 23.70 23.75 22.90 17,002,600 23.03 19.07
04-04-29 24.20 24.40 23.68 17,110,100 23.70 19.63
04-04-28 23.75 23.95 23.60 28,457,900 23.95 19.83
04-04-27 24.50 24.54 24.18 9,649,600 24.18 20.02
Date Open High Low Vol Cls adjCls
04-04-26 24.72 24.86 24.10 9,160,900 24.38 20.19
04-04-23 24.88 24.94 24.56 8,112,800 24.65 20.41
04-04-22 25.10 25.25 24.88 7,475,500 24.88 20.60
04-04-21 24.70 25.04 24.65 8,373,500 25.00 20.70
04-04-20 25.06 25.29 24.74 8,470,100 24.80 20.54
04-04-19 24.62 25.09 24.59 5,869,600 24.96 20.67
04-04-16 24.70 24.90 24.43 11,860,500 24.90 20.62
04-04-15 25.15 25.18 24.63 7,706,800 24.70 20.46
04-04-14 24.90 25.14 24.80 9,549,300 25.00 20.70
Date Open High Low Vol Cls adjCls
04-04-13 25.65 25.74 24.96 10,038,900 25.00 20.70
04-04-12 25.85 25.90 25.51 6,512,700 25.70 21.28
04-04-08 26.49 26.49 25.92 4,121,700 26.25 21.74
04-04-07 26.34 26.47 26.01 6,405,300 26.01 21.54
04-04-06 26.30 26.65 26.23 6,812,900 26.59 22.02
04-04-05 25.82 26.58 25.71 8,190,300 26.50 21.95
04-04-02 25.88 25.99 25.55 9,083,600 25.95 21.49
04-04-01 25.10 25.38 24.29 8,353,000 25.35 20.99
04-03-31 25.23 25.26 24.90 8,254,000 24.99 20.70
Date Open High Low Vol Cls adjCls
04-03-30 25.15 25.23 25.05 4,772,900 25.18 20.85
04-03-29 25.15 25.27 25.06 4,740,700 25.20 20.87
04-03-26 25.00 25.24 24.91 5,353,600 25.10 20.79
04-03-25 24.98 25.16 24.81 7,138,200 25.05 20.75
04-03-24 25.10 25.10 24.55 8,694,000 24.77 20.51
04-03-23 25.10 25.35 24.91 7,542,200 25.10 20.79
04-03-22 25.10 25.27 24.87 8,651,300 24.90 20.62
04-03-19 25.74 25.94 25.35 8,138,300 25.39 21.03
04-03-18 25.85 26.06 25.58 7,418,800 25.73 21.31
Date Open High Low Vol Cls adjCls
04-03-17 25.46 25.95 25.36 6,610,200 25.80 21.37
04-03-16 25.35 25.50 25.22 9,537,800 25.40 21.04
04-03-15 25.40 25.49 25.10 11,250,800 25.33 20.98
04-03-12 25.18 26.10 24.90 15,640,200 26.10 21.61
04-03-11 25.45 25.52 24.75 13,090,300 24.95 20.66
04-03-10 26.15 26.26 25.42 13,672,100 25.45 21.08
04-03-09 26.24 26.41 25.98 8,952,700 26.23 21.72
04-03-08 26.55 26.65 26.20 6,778,700 26.24 21.73
04-03-05 26.76 26.85 26.41 8,569,000 26.48 21.93
Date Open High Low Vol Cls adjCls
04-03-04 26.66 26.99 26.66 7,671,700 26.80 22.19
04-03-03 26.70 26.90 26.58 10,622,200 26.65 22.07
04-03-02 26.70 27.05 26.70 8,531,000 26.76 22.16
04-03-01 26.80 27.04 26.64 10,605,800 26.87 22.25
04-02-27 26.88 26.88 26.52 9,965,100 26.53 21.97
04-02-26 26.55 26.98 26.43 11,434,000 26.73 22.14
04-02-25 26.00 26.39 25.91 12,070,700 26.30 21.78
04-02-24 26.39 26.43 25.80 15,827,200 25.96 21.50
04-02-23 26.55 26.75 26.02 13,661,500 26.75 22.15
Date Open High Low Vol Cls adjCls
04-02-20 26.99 26.99 26.39 13,152,600 26.55 21.99
04-02-19 27.00 27.05 26.70 9,974,700 27.00 22.36
04-02-18 26.80 26.86 26.56 11,734,900 26.71 22.12
04-02-17 27.40 27.51 26.49 28,671,300 26.90 22.28
04-02-13 27.60 27.75 26.85 43,292,800 26.92 22.29
04-02-12 27.95 28.41 27.61 58,674,700 28.00 23.19
04-02-11 27.92 28.00 27.27 116,625,000 27.60 22.86
04-02-10 23.85 24.30 23.75 7,389,000 24.08 19.94
04-02-09 23.35 23.98 23.28 10,455,900 23.77 19.69
Date Open High Low Vol Cls adjCls
04-02-06 23.10 23.53 22.90 10,142,400 23.35 19.34
04-02-05 23.30 23.52 23.14 7,447,700 23.20 19.21
04-02-04 23.06 23.72 23.05 9,088,900 23.19 19.20
04-02-03 23.43 23.88 23.10 10,144,600 23.26 19.26
04-02-02 23.80 24.03 23.60 9,371,600 23.80 19.71
04-01-30 23.72 24.18 23.70 17,271,400 24.00 19.88
04-01-29 23.80 24.65 22.98 15,634,000 24.45 20.25
04-01-28 24.07 24.13 23.51 7,408,700 23.67 19.60
04-01-27 24.43 24.48 24.07 4,784,500 24.16 20.01
Date Open High Low Vol Cls adjCls
04-01-26 23.92 24.44 23.92 6,056,500 24.40 20.21
04-01-23 24.70 24.84 23.75 10,104,800 24.05 19.92
04-01-22 24.58 24.79 24.48 4,895,700 24.70 20.46
04-01-21 24.31 24.60 24.26 7,286,100 24.58 20.36
04-01-20 24.80 24.84 24.31 9,003,100 24.47 20.26
04-01-16 24.93 24.94 24.77 8,135,900 24.85 20.58
04-01-15 24.93 25.08 24.71 9,033,100 24.82 20.55
04-01-14 24.88 25.03 24.69 13,038,900 24.90 20.62
04-01-13 24.81 24.99 24.60 11,996,500 24.68 20.44
Date Open High Low Vol Cls adjCls
04-01-12 24.78 24.95 24.60 6,526,000 24.88 20.60
04-01-09 24.75 24.99 24.71 7,514,500 24.87 20.60
04-01-08 24.60 24.98 24.55 9,706,100 24.96 20.67
04-01-07 24.48 24.64 24.26 9,883,800 24.60 20.37
04-01-06 24.00 24.27 24.00 9,590,900 24.20 20.04
04-01-05 23.67 24.20 23.61 10,511,900 24.14 19.99
04-01-02 23.49 23.92 23.46 6,758,100 23.67 19.60
03-12-31 23.31 23.45 23.19 4,742,600 23.33 19.32
03-12-30 23.43 23.56 23.26 4,092,000 23.30 19.30
Date Open High Low Vol Cls adjCls
03-12-29 23.16 23.50 23.16 4,673,900 23.48 19.45
03-12-26 23.37 23.46 23.15 2,651,500 23.21 19.22
03-12-24 23.33 23.45 23.26 4,252,500 23.37 19.35
03-12-23 23.35 23.49 23.26 5,655,800 23.46 19.43
03-12-22 23.07 23.45 22.95 7,838,600 23.45 19.42
03-12-19 22.68 23.26 22.68 9,117,100 23.23 19.24
03-12-18 22.94 23.18 22.87 4,436,100 23.14 19.16
03-12-17 22.88 22.94 22.69 4,614,400 22.94 19.00
03-12-16 22.89 23.05 22.85 5,940,400 22.95 19.01
Date Open High Low Vol Cls adjCls
03-12-15 22.98 23.08 22.66 7,827,000 22.83 18.91
03-12-12 22.64 22.91 22.57 6,289,900 22.82 18.90
03-12-11 22.38 22.71 22.27 7,584,900 22.65 18.76
03-12-10 22.15 22.71 22.03 13,189,400 22.41 18.56
03-12-09 21.98 22.35 21.92 13,543,300 22.30 18.29
03-12-08 21.60 21.79 21.60 6,728,900 21.77 17.86
03-12-05 22.00 22.03 21.56 9,607,900 21.67 17.78
03-12-04 22.01 22.20 21.90 10,834,100 22.20 18.21
03-12-03 22.56 22.60 21.79 17,247,600 21.85 17.92
Date Open High Low Vol Cls adjCls
03-12-02 22.85 23.05 22.44 14,356,800 22.58 18.52
03-12-01 23.09 23.34 22.96 12,501,200 23.17 19.01
03-11-28 23.07 23.14 23.01 1,977,800 23.09 18.94
03-11-26 23.20 23.20 22.90 4,758,200 23.08 18.93
03-11-25 22.80 23.24 22.72 5,700,400 22.99 18.86
03-11-24 22.62 22.85 22.55 7,257,900 22.83 18.73
03-11-21 22.74 22.78 22.38 10,382,300 22.58 18.52
03-11-20 22.57 23.08 22.57 8,095,600 22.68 18.61
03-11-19 22.75 22.88 22.59 5,801,900 22.79 18.70
Date Open High Low Vol Cls adjCls
03-11-18 23.15 23.15 22.49 8,183,000 22.52 18.47
03-11-17 22.81 23.15 22.65 7,608,500 23.03 18.89
03-11-14 23.27 23.38 22.92 4,851,600 23.07 18.93
03-11-13 23.40 23.43 23.23 6,273,500 23.32 19.13
03-11-12 23.12 23.38 23.03 6,575,000 23.34 19.15
03-11-11 23.05 23.22 23.01 3,680,500 23.12 18.97
03-11-10 23.30 23.41 23.10 4,090,300 23.15 18.99
03-11-07 23.45 23.76 23.29 7,920,300 23.40 19.20
03-11-06 22.90 23.44 22.50 7,444,400 23.40 19.20
Date Open High Low Vol Cls adjCls
03-11-05 22.75 23.07 22.60 5,679,800 23.02 18.88
03-11-04 22.80 23.00 22.59 6,048,600 22.75 18.66
03-11-03 22.85 22.99 22.70 6,613,600 22.92 18.80
03-10-31 22.85 22.88 22.40 5,983,700 22.64 18.57
03-10-30 22.85 22.95 22.40 6,245,800 22.88 18.77
03-10-29 22.54 22.84 22.33 6,551,900 22.77 18.68
03-10-28 22.30 22.60 22.20 9,315,300 22.54 18.49
03-10-27 21.84 22.33 21.82 7,806,600 22.14 18.16
03-10-24 21.85 21.85 21.51 4,700,100 21.80 17.88
Date Open High Low Vol Cls adjCls
03-10-23 21.62 21.85 21.52 4,657,000 21.85 17.92
03-10-22 21.70 21.88 21.52 5,750,700 21.62 17.74
03-10-21 21.70 21.90 21.51 6,412,100 21.79 17.88
03-10-20 21.70 21.71 21.38 4,935,100 21.55 17.68
03-10-17 21.98 21.99 21.53 5,576,100 21.58 17.70
03-10-16 21.65 21.94 21.65 4,461,300 21.90 17.97
03-10-15 21.95 22.00 21.65 6,544,400 21.75 17.84
03-10-14 21.46 22.06 21.41 7,374,900 21.95 18.01
03-10-13 21.75 21.88 21.38 7,426,800 21.50 17.64
Date Open High Low Vol Cls adjCls
03-10-10 21.60 21.80 21.53 5,991,800 21.66 17.77
03-10-09 21.95 22.09 21.55 10,140,600 21.88 17.95
03-10-08 21.63 21.68 21.31 5,640,400 21.46 17.60
03-10-07 21.07 21.59 21.01 8,215,900 21.56 17.69
03-10-06 21.25 21.40 21.01 4,999,600 21.19 17.38
03-10-03 21.30 21.65 21.25 10,508,300 21.28 17.46
03-10-02 20.83 21.00 20.66 7,593,900 20.94 17.18
03-10-01 20.42 20.85 20.36 11,397,200 20.83 17.09
03-09-30 20.15 20.48 19.86 12,524,600 20.17 16.55
Date Open High Low Vol Cls adjCls
03-09-29 20.02 20.30 19.84 7,071,000 20.28 16.64
03-09-26 20.33 20.40 19.97 7,970,300 20.08 16.47
03-09-25 20.32 20.65 20.15 14,081,600 20.31 16.66
03-09-24 20.13 20.16 19.78 9,745,800 19.81 16.25
03-09-23 20.12 20.30 20.02 8,874,500 20.20 16.57
03-09-22 20.15 20.23 19.87 10,303,600 20.01 16.42
03-09-19 20.35 20.50 20.21 8,939,800 20.48 16.80
03-09-18 20.30 20.45 20.09 7,966,800 20.45 16.78
03-09-17 20.36 20.55 20.20 7,861,900 20.27 16.63
Date Open High Low Vol Cls adjCls
03-09-16 20.20 20.50 20.05 11,424,700 20.44 16.77
03-09-15 20.00 20.45 20.00 11,569,500 20.10 16.49
03-09-12 20.43 20.44 20.07 9,372,800 20.24 16.60
03-09-11 20.56 20.79 20.48 6,547,600 20.68 16.96
03-09-10 20.87 20.94 20.46 9,735,000 20.60 16.90
03-09-09 20.95 21.21 20.93 6,561,000 21.18 17.38
03-09-08 21.12 21.40 20.98 6,993,000 21.36 17.52
03-09-05 21.43 21.54 21.13 7,582,300 21.19 17.38
03-09-04 21.18 21.49 21.17 8,395,400 21.46 17.60
Date Open High Low Vol Cls adjCls
03-09-03 21.20 21.47 20.83 11,595,000 21.32 17.49
03-09-02 20.73 21.04 20.56 12,163,400 20.95 17.19
03-08-29 20.32 20.70 20.22 9,275,900 20.50 16.82
03-08-28 20.80 20.83 20.15 16,050,600 20.30 16.65
03-08-27 20.86 20.94 20.64 10,702,000 20.72 17.00
03-08-26 21.13 21.24 20.85 11,142,300 20.85 17.10
03-08-25 21.20 21.33 21.10 6,174,900 21.25 17.43
03-08-22 21.75 21.80 21.31 9,765,000 21.41 17.56
03-08-21 21.97 22.01 21.44 13,798,600 21.60 17.72
Date Open High Low Vol Cls adjCls
03-08-20 21.80 22.09 21.76 7,177,500 21.98 18.03
03-08-19 22.40 22.45 21.95 8,055,600 22.23 18.24
03-08-18 22.48 22.53 22.37 7,270,400 22.40 18.38
03-08-15 22.63 22.63 22.35 3,036,100 22.45 18.42
03-08-14 22.50 22.69 22.18 6,426,200 22.56 18.51
03-08-13 22.49 22.54 22.20 5,717,800 22.50 18.46
03-08-12 22.07 22.49 22.00 6,962,000 22.45 18.42
03-08-11 21.84 22.09 21.80 6,717,200 22.05 18.09
03-08-08 21.72 21.85 21.57 5,928,600 21.84 17.92
Date Open High Low Vol Cls adjCls
03-08-07 21.51 21.80 21.35 7,012,700 21.65 17.76
03-08-06 21.55 21.75 21.32 7,038,800 21.41 17.56
03-08-05 22.10 22.10 21.51 6,804,100 21.55 17.68
03-08-04 22.39 22.55 21.83 8,146,700 22.11 18.14
03-08-01 22.38 23.80 22.38 15,776,200 22.52 18.47
03-07-31 22.00 22.11 21.70 8,680,500 21.92 17.98
03-07-30 22.05 22.11 21.63 7,955,100 21.69 17.79
03-07-29 21.99 22.23 21.82 8,503,200 22.05 18.09
03-07-28 21.70 22.17 21.63 13,588,300 21.91 17.97
Date Open High Low Vol Cls adjCls
03-07-25 20.97 21.33 20.81 7,741,800 21.29 17.47
03-07-24 20.85 21.24 20.66 7,502,400 20.85 17.10
03-07-23 20.83 20.92 20.30 5,913,900 20.61 16.91
03-07-22 20.50 21.04 20.35 7,362,300 20.82 17.08
03-07-21 20.80 20.84 20.26 6,989,500 20.41 16.74
03-07-18 20.97 21.05 20.74 5,586,800 21.01 17.24
03-07-17 21.05 21.15 20.71 5,904,400 20.82 17.08
03-07-16 21.44 21.45 20.98 6,860,200 21.05 17.27
03-07-15 21.60 21.62 21.18 10,921,500 21.35 17.51
Date Open High Low Vol Cls adjCls
03-07-14 20.95 21.55 20.95 10,430,400 21.31 17.48
03-07-11 20.56 20.88 20.56 5,256,400 20.84 17.10
03-07-10 20.61 20.77 20.41 7,512,100 20.56 16.87
03-07-09 20.47 21.13 20.44 9,988,900 20.92 17.16
03-07-08 20.27 21.07 20.27 12,730,800 20.60 16.90
03-07-07 20.25 20.70 20.20 6,854,000 20.58 16.88
03-07-03 19.96 20.57 19.93 5,198,400 20.07 16.46
03-07-02 20.00 20.28 19.86 9,348,800 20.21 16.58
03-07-01 19.76 19.94 19.40 8,454,300 19.89 16.32
Date Open High Low Vol Cls adjCls
03-06-30 20.00 20.17 19.54 14,836,000 19.75 16.20
03-06-27 19.55 19.68 19.23 6,628,500 19.34 15.87
03-06-26 19.14 19.47 18.85 8,250,300 19.40 15.91
03-06-25 19.71 19.75 19.00 13,576,700 19.11 15.68
03-06-24 19.86 19.93 19.49 7,902,900 19.63 16.10
03-06-23 20.18 20.33 19.64 8,798,500 19.86 16.29
03-06-20 20.39 20.53 20.17 10,065,200 20.33 16.68
03-06-19 20.68 20.69 20.02 8,318,400 20.09 16.48
03-06-18 21.00 21.04 20.46 9,644,000 20.61 16.91
Date Open High Low Vol Cls adjCls
03-06-17 20.98 21.23 20.67 9,029,700 21.14 17.34
03-06-16 20.34 20.78 20.28 7,314,000 20.67 16.96
03-06-13 20.95 20.96 20.14 7,051,300 20.35 16.69
03-06-12 20.75 20.90 20.30 8,599,000 20.80 17.06
03-06-11 20.85 20.85 19.85 6,577,900 20.80 17.06
03-06-10 20.57 20.71 20.45 6,303,700 20.62 16.92
03-06-09 21.25 21.28 20.10 11,448,000 20.32 16.67
03-06-06 21.05 21.55 21.05 14,818,300 21.28 17.46
03-06-05 20.50 21.09 20.41 10,852,100 20.94 17.18
Date Open High Low Vol Cls adjCls
03-06-04 20.00 20.88 20.00 14,958,500 20.73 17.01
03-06-03 20.00 20.09 19.66 8,667,200 19.76 16.21
03-06-02 19.90 20.18 19.82 15,869,900 20.07 16.46
03-05-30 19.35 19.82 19.30 8,101,200 19.65 16.12
03-05-29 19.85 19.85 19.18 12,745,000 19.28 15.82
03-05-28 19.00 19.52 18.90 14,968,100 19.44 15.95
03-05-27 18.16 18.94 18.15 11,730,200 18.87 15.48
03-05-23 18.25 18.35 18.20 6,128,400 18.24 14.96
03-05-22 17.95 18.38 17.92 10,428,900 18.12 14.86
Date Open High Low Vol Cls adjCls
03-05-21 18.30 18.35 17.45 8,926,200 17.88 14.67
03-05-20 17.90 18.10 17.61 8,137,600 17.85 14.64
03-05-19 18.25 18.25 17.77 7,529,900 17.82 14.62
03-05-16 18.23 18.50 18.23 7,270,200 18.44 15.13
03-05-15 18.38 18.49 18.24 6,896,100 18.46 15.14
03-05-14 18.76 18.76 18.15 9,390,000 18.30 15.01
03-05-13 18.74 18.80 18.45 8,584,300 18.50 15.18
03-05-12 18.66 19.08 18.34 7,226,800 19.04 15.62
03-05-09 18.25 18.70 18.12 7,046,400 18.66 15.31
Date Open High Low Vol Cls adjCls
03-05-08 18.26 18.40 18.05 7,186,400 18.17 14.91
03-05-07 18.46 18.58 18.23 6,551,400 18.36 15.06
03-05-06 18.49 18.69 18.32 9,112,100 18.46 15.14
03-05-05 18.89 18.89 18.42 7,732,700 18.49 15.17
03-05-02 18.72 18.99 17.70 11,946,500 18.89 15.50
03-05-01 18.70 18.85 18.55 7,920,100 18.72 15.36
03-04-30 18.40 18.70 18.17 8,600,800 18.66 15.31
03-04-29 18.54 18.80 18.19 7,339,700 18.33 15.04
03-04-28 18.27 18.54 18.23 7,197,700 18.45 15.14
Date Open High Low Vol Cls adjCls
03-04-25 18.70 18.73 18.00 7,082,000 18.16 14.90
03-04-24 18.95 18.99 18.45 6,333,600 18.65 15.30
03-04-23 18.82 19.28 18.76 9,214,000 19.24 15.78
03-04-22 18.25 19.00 18.17 9,820,100 18.87 15.48
03-04-21 18.40 18.55 18.14 6,380,600 18.45 15.14
03-04-17 17.99 18.41 17.95 5,778,000 18.40 15.09
03-04-16 18.31 18.39 17.92 8,690,400 17.99 14.76
03-04-15 18.05 18.33 17.90 8,184,100 18.31 15.02
03-04-14 17.60 18.25 17.57 9,730,500 18.20 14.93
Date Open High Low Vol Cls adjCls
03-04-11 17.50 17.97 17.50 12,931,800 17.84 14.64
03-04-10 17.20 17.36 17.00 7,290,300 17.34 14.22
03-04-09 17.20 17.38 17.07 21,113,300 17.10 14.03
03-04-08 17.74 17.76 16.92 24,307,900 17.13 14.05
03-04-07 18.00 18.30 17.57 6,929,800 17.74 14.55
03-04-04 17.60 17.76 17.10 8,713,200 17.44 14.31
03-04-03 18.00 18.07 17.62 7,762,000 17.65 14.48
03-04-02 17.36 18.05 17.36 9,327,500 17.98 14.75
03-04-01 17.02 17.25 16.95 8,342,300 17.11 14.04
Date Open High Low Vol Cls adjCls
03-03-31 17.30 17.30 16.89 7,780,700 17.02 13.96
03-03-28 17.58 17.87 17.37 7,976,100 17.69 14.51
03-03-27 17.35 17.77 17.10 9,656,700 17.58 14.42
03-03-26 17.85 17.91 17.44 9,534,100 17.63 14.46
03-03-25 17.49 17.99 16.95 8,783,400 17.69 14.51
03-03-24 17.91 18.01 17.32 13,098,400 17.40 14.27
03-03-21 17.43 18.74 17.29 16,750,300 18.74 15.37
03-03-20 16.57 17.22 16.25 11,864,700 17.14 14.06
03-03-19 16.65 17.00 16.40 9,078,200 16.97 13.92
Date Open High Low Vol Cls adjCls
03-03-18 17.01 17.18 16.41 8,204,200 16.58 13.60
03-03-17 16.19 17.10 16.03 9,678,500 17.01 13.95
03-03-14 16.28 16.52 16.05 8,425,900 16.42 13.47
03-03-13 15.40 16.35 15.32 9,530,800 16.20 13.29
03-03-12 15.01 15.24 14.84 6,850,300 15.18 12.45
03-03-11 15.32 15.42 14.91 7,513,600 15.02 12.32
03-03-10 15.50 15.58 15.10 6,012,300 15.18 12.45
03-03-07 15.41 15.75 15.30 9,776,100 15.72 12.90
03-03-06 15.79 15.89 15.51 7,595,500 15.66 12.85
Date Open High Low Vol Cls adjCls
03-03-05 15.80 16.08 15.70 10,250,200 15.94 13.08
03-03-04 16.80 16.80 16.00 10,953,500 16.05 13.17
03-03-03 17.10 17.19 16.70 5,824,900 16.80 13.78
03-02-28 16.75 17.10 16.63 11,211,300 17.06 14.00
03-02-27 16.70 16.93 16.36 8,512,600 16.50 13.54
03-02-26 16.60 16.81 16.44 5,611,900 16.67 13.68
03-02-25 16.30 16.84 15.98 7,554,300 16.76 13.75
03-02-24 16.88 16.94 16.55 5,080,600 16.61 13.63
03-02-21 16.99 17.30 16.53 6,577,100 17.02 13.96
Date Open High Low Vol Cls adjCls
03-02-20 16.77 17.02 16.65 4,932,100 16.85 13.82
03-02-19 17.25 17.25 16.63 4,337,300 16.85 13.82
03-02-18 16.85 17.30 16.77 5,773,700 17.30 14.19
03-02-14 15.95 16.73 15.94 5,404,500 16.73 13.72
03-02-13 16.15 16.31 15.88 7,129,300 16.13 13.23
03-02-12 16.27 16.48 15.94 6,507,000 16.30 13.37
03-02-11 16.50 16.80 16.28 6,271,900 16.48 13.52
03-02-10 16.33 16.54 16.08 6,215,200 16.46 13.50
03-02-07 16.70 16.98 16.28 6,869,600 16.35 13.41
Date Open High Low Vol Cls adjCls
03-02-06 16.90 17.10 16.60 5,120,400 17.00 13.95
03-02-05 17.05 17.29 16.61 5,882,100 16.90 13.86
03-02-04 17.13 17.19 16.74 5,600,200 16.90 13.86
03-02-03 17.66 17.80 17.31 6,314,500 17.45 14.32
03-01-31 16.80 17.68 16.76 12,433,300 17.50 14.36
03-01-30 17.06 17.06 16.25 7,053,600 16.35 13.41
03-01-29 16.86 17.33 16.35 6,992,300 17.06 14.00
03-01-28 16.80 16.98 16.58 6,470,600 16.85 13.82
03-01-27 16.90 16.99 16.48 8,108,500 16.75 13.74
Date Open High Low Vol Cls adjCls
03-01-24 17.60 17.60 16.67 8,230,400 17.10 14.03
03-01-23 17.32 17.80 17.16 4,476,100 17.68 14.50
03-01-22 17.15 17.64 17.04 6,219,100 17.32 14.21
03-01-21 18.00 18.09 17.12 6,459,100 17.15 14.07
03-01-17 18.05 18.28 17.71 6,720,900 17.80 14.60
03-01-16 18.20 18.44 17.90 6,180,900 18.05 14.81
03-01-15 18.30 18.45 17.78 7,520,600 17.99 14.76
03-01-14 18.15 18.51 18.11 5,471,800 18.47 15.15
03-01-13 18.40 18.54 18.15 5,745,000 18.30 15.01
Date Open High Low Vol Cls adjCls
03-01-10 18.08 18.46 17.95 6,772,200 18.15 14.89
03-01-09 17.80 18.30 17.76 7,357,400 18.08 14.83
03-01-08 18.06 18.06 17.57 6,417,400 17.68 14.50
03-01-07 18.20 18.37 18.00 6,153,000 18.05 14.81
03-01-06 17.47 18.29 17.45 7,955,100 18.25 14.97
03-01-03 17.26 17.45 17.08 4,638,100 17.36 14.24
03-01-02 16.80 17.38 16.58 10,540,300 17.26 14.16
02-12-31 15.95 16.45 15.82 6,076,200 16.31 13.38
02-12-30 15.66 16.06 15.50 7,653,400 16.04 13.16
Date Open High Low Vol Cls adjCls
02-12-27 16.40 16.67 15.94 5,563,600 16.01 13.13
02-12-26 16.45 16.95 16.45 4,175,800 16.56 13.59
02-12-24 16.30 16.64 16.30 2,395,300 16.41 13.46
02-12-23 16.50 16.97 16.47 5,791,500 16.63 13.64
02-12-20 16.55 16.70 16.21 7,648,600 16.46 13.50
02-12-19 16.42 16.65 15.99 7,233,600 16.20 13.29
02-12-18 17.04 17.04 16.40 7,357,800 16.53 13.56
02-12-17 16.85 17.24 16.76 5,403,400 17.03 13.97
02-12-16 16.65 17.05 16.55 5,968,400 16.88 13.85
Date Open High Low Vol Cls adjCls
02-12-13 16.52 16.75 16.40 6,081,000 16.52 13.55
02-12-12 16.72 17.05 16.54 5,728,900 16.87 13.84
02-12-11 16.65 17.15 16.62 5,459,000 16.86 13.83
02-12-10 16.65 17.18 16.50 9,685,700 17.04 13.81
02-12-09 17.13 17.23 16.77 6,270,100 16.85 13.65
02-12-06 17.25 17.44 16.85 9,733,000 17.17 13.91
02-12-05 17.73 17.80 17.30 6,467,500 17.64 14.29
02-12-04 17.44 17.90 16.85 17,370,800 17.68 14.33
02-12-03 19.00 19.09 18.45 7,302,700 18.54 15.02
Date Open High Low Vol Cls adjCls
02-12-02 19.90 20.24 19.15 8,462,000 19.39 15.71
02-11-29 19.75 20.15 19.75 3,943,000 19.82 16.06
02-11-27 19.45 20.20 19.32 7,176,300 19.89 16.12
02-11-26 19.05 19.42 18.87 6,913,000 19.01 15.40
02-11-25 19.55 20.10 19.43 7,331,100 19.64 15.91
02-11-22 19.55 19.80 18.95 8,552,500 19.53 15.82
02-11-21 18.55 19.65 18.45 9,092,400 19.55 15.84
02-11-20 18.00 18.63 17.93 5,153,100 18.55 15.03
02-11-19 18.20 18.46 18.00 4,766,400 18.18 14.73
Date Open High Low Vol Cls adjCls
02-11-18 18.65 18.89 18.27 5,335,800 18.31 14.84
02-11-15 18.25 18.69 17.95 5,955,100 18.53 15.01
02-11-14 18.18 18.29 17.94 5,740,600 18.12 14.68
02-11-13 17.54 18.00 17.06 6,784,200 17.90 14.50
02-11-12 17.37 17.76 17.23 5,591,300 17.55 14.22
02-11-11 17.60 17.70 17.10 4,549,400 17.37 14.07
02-11-08 17.06 17.99 17.06 10,705,800 17.68 14.33
02-11-07 18.70 18.85 17.95 9,331,300 18.26 14.80
02-11-06 18.70 18.99 18.09 10,423,100 18.86 15.28
Date Open High Low Vol Cls adjCls
02-11-05 18.20 18.75 18.13 8,017,300 18.63 15.09
02-11-04 18.15 18.59 17.84 12,667,000 18.05 14.62
02-11-01 16.75 17.10 16.53 6,313,500 17.03 13.80
02-10-31 16.74 16.83 16.52 7,434,900 16.70 13.53
02-10-30 16.75 17.08 16.65 6,103,900 16.83 13.64
02-10-29 17.13 17.41 16.52 8,380,000 16.75 13.57
02-10-28 18.00 18.15 17.20 8,039,100 17.38 14.08
02-10-25 17.35 18.03 17.15 7,022,000 17.98 14.57
02-10-24 17.95 18.11 17.13 12,054,600 17.40 14.10
Date Open High Low Vol Cls adjCls
02-10-23 17.00 17.95 16.93 12,751,400 17.80 14.42
02-10-22 17.20 17.49 16.64 8,432,600 17.11 13.86
02-10-21 16.75 17.40 16.52 8,860,500 17.38 14.08
02-10-18 16.25 16.77 15.91 8,335,400 16.75 13.57
02-10-17 16.75 16.90 16.50 7,910,400 16.75 13.57
02-10-16 16.40 16.67 16.06 8,259,600 16.40 13.29
02-10-15 16.40 16.75 16.11 11,613,900 16.75 13.57
02-10-14 15.35 16.23 15.34 8,013,700 16.08 13.03
02-10-11 15.85 16.15 15.51 8,962,800 16.00 12.96
Date Open High Low Vol Cls adjCls
02-10-10 14.30 15.43 13.99 9,245,600 15.22 12.33
02-10-09 14.32 14.69 14.00 7,984,000 14.20 11.51
02-10-08 14.15 14.95 13.90 11,850,900 14.65 11.87
02-10-07 15.05 15.40 14.10 12,641,000 14.14 11.46
02-10-04 16.05 16.20 14.76 14,944,100 15.05 12.19
02-10-03 16.55 16.65 15.81 13,386,600 16.00 12.96
02-10-02 15.70 16.70 15.53 15,248,300 16.25 13.17
02-10-01 15.25 15.80 15.02 11,159,100 15.70 12.72
02-09-30 15.05 15.39 14.60 11,424,200 15.14 12.27
Date Open High Low Vol Cls adjCls
02-09-27 15.75 15.90 15.15 11,021,200 15.24 12.35
02-09-26 15.47 15.98 15.24 8,752,100 15.90 12.88
02-09-25 15.10 15.50 14.71 8,047,700 15.43 12.50
02-09-24 14.65 15.20 14.59 12,970,400 14.75 11.95
02-09-23 14.90 15.15 14.70 7,285,200 15.07 12.21
02-09-20 14.95 15.29 14.85 10,051,200 15.24 12.35
02-09-19 15.25 15.49 14.81 6,635,200 14.81 12.00
02-09-18 15.66 16.00 15.36 8,556,000 15.74 12.75
02-09-17 16.12 16.25 15.75 7,345,000 15.98 12.95
Date Open High Low Vol Cls adjCls
02-09-16 15.50 15.91 15.33 6,131,000 15.82 12.82
02-09-13 15.50 15.76 15.23 6,625,300 15.50 12.56
02-09-12 16.10 16.10 15.37 5,732,800 15.50 12.56
02-09-11 16.40 16.64 16.10 3,751,900 16.18 13.11
02-09-10 15.90 16.32 15.78 6,859,100 16.25 13.17
02-09-09 15.33 16.20 15.05 7,242,900 15.90 12.88
02-09-06 14.97 15.52 14.91 6,243,800 15.36 12.45
02-09-05 15.04 15.04 14.54 5,575,600 14.76 11.96
02-09-04 14.98 15.23 14.73 6,635,100 15.04 12.19
Date Open High Low Vol Cls adjCls
02-09-03 15.58 15.58 14.67 9,285,100 14.73 11.93
02-08-30 15.80 15.95 15.52 4,174,400 15.68 12.70
02-08-29 15.10 15.97 14.86 8,820,200 15.77 12.78
02-08-28 15.95 15.95 15.25 7,680,000 15.40 12.48
02-08-27 16.71 16.85 15.93 9,182,000 16.00 12.96
02-08-26 16.83 16.88 16.21 7,194,400 16.67 13.51
02-08-23 17.05 17.19 16.25 7,133,300 16.83 13.64
02-08-22 16.92 17.45 16.80 7,198,700 17.37 14.07
02-08-21 16.60 16.93 16.46 8,489,900 16.90 13.69
Date Open High Low Vol Cls adjCls
02-08-20 16.65 16.74 16.22 7,778,700 16.45 13.33
02-08-19 16.20 16.84 16.00 13,072,600 16.65 13.49
02-08-16 15.40 16.22 15.08 14,682,700 15.86 12.85
02-08-15 14.50 15.23 14.48 15,129,600 15.15 12.28
02-08-14 13.80 14.58 13.52 16,338,300 14.50 11.75
02-08-13 14.00 14.10 13.75 14,147,600 13.77 11.16
02-08-12 14.60 14.61 13.95 9,581,900 14.23 11.53
02-08-09 14.35 14.65 14.00 10,842,300 14.65 11.87
02-08-08 13.95 14.85 13.48 19,423,500 14.50 11.75
Date Open High Low Vol Cls adjCls
02-08-07 14.55 14.70 13.75 14,054,600 13.90 11.26
02-08-06 14.70 14.97 14.31 12,416,900 14.38 11.65
02-08-05 15.06 15.15 13.85 15,896,400 14.27 11.56
02-08-02 15.16 15.31 14.90 30,997,700 15.31 12.40
02-08-01 17.44 17.55 16.80 8,659,500 16.83 13.64
02-07-31 17.60 17.73 17.00 7,821,700 17.73 14.37
02-07-30 17.35 17.74 16.65 8,974,800 17.44 14.13
02-07-29 16.50 17.45 16.32 10,305,800 17.35 14.06
02-07-26 16.30 16.83 15.93 7,686,200 16.00 12.96
Date Open High Low Vol Cls adjCls
02-07-25 16.43 17.00 15.50 10,292,300 16.53 13.39
02-07-24 15.15 16.61 14.90 13,198,700 16.42 13.30
02-07-23 15.95 16.30 15.33 14,087,200 15.63 12.66
02-07-22 16.55 16.75 15.66 13,556,000 15.90 12.88
02-07-19 17.02 17.20 16.37 10,938,300 16.64 13.48
02-07-18 18.00 18.15 17.55 5,594,000 17.66 14.31
02-07-17 18.05 18.26 17.70 7,673,100 18.14 14.70
02-07-16 17.25 18.13 17.20 9,290,900 17.65 14.30
02-07-15 18.05 18.26 17.28 9,409,700 17.98 14.57
Date Open High Low Vol Cls adjCls
02-07-12 18.30 18.93 18.00 6,089,700 18.45 14.95
02-07-11 18.00 18.70 17.81 8,006,300 18.70 15.15
02-07-10 18.85 19.10 18.13 6,415,200 18.29 14.82
02-07-09 19.00 19.37 18.69 6,659,200 18.76 15.20
02-07-08 19.60 19.79 18.85 6,652,100 19.00 15.39
02-07-05 19.10 20.00 19.05 3,884,800 19.79 16.03
02-07-03 18.50 19.01 18.37 6,263,400 18.95 15.35
02-07-02 18.17 18.70 17.60 11,429,700 18.50 14.99
02-07-01 18.90 19.09 18.24 7,890,300 18.36 14.88
Date Open High Low Vol Cls adjCls
02-06-28 18.80 18.98 18.49 14,434,400 18.90 15.31
02-06-27 19.40 19.40 18.45 12,785,400 19.05 15.44
02-06-26 18.65 19.19 18.60 9,998,700 19.02 15.41
02-06-25 19.65 19.65 19.18 8,698,800 19.23 15.58
02-06-24 19.25 19.50 18.80 14,246,700 19.00 15.39
02-06-21 19.30 19.54 19.15 13,335,600 19.25 15.60
02-06-20 20.75 20.76 19.49 11,779,200 19.56 15.85
02-06-19 21.25 21.45 20.75 8,547,300 20.86 16.90
02-06-18 21.75 22.19 21.52 5,548,700 21.95 17.78
Date Open High Low Vol Cls adjCls
02-06-17 21.00 21.78 20.85 5,372,700 21.53 17.44
02-06-14 20.50 21.20 19.70 6,871,300 21.03 17.04
02-06-13 21.00 21.18 20.79 6,982,200 21.04 17.05
02-06-12 21.54 21.65 20.00 11,383,000 21.15 17.14
02-06-11 22.00 22.37 21.47 6,669,300 21.58 17.49
02-06-10 21.75 22.29 21.55 5,433,100 21.98 17.81
02-06-07 21.25 21.82 21.10 7,704,900 21.65 17.54
02-06-06 22.40 22.40 21.54 5,633,400 21.70 17.58
02-06-05 22.24 22.67 22.03 6,859,800 22.12 17.92
Date Open High Low Vol Cls adjCls
02-06-04 22.25 22.45 21.99 9,563,300 22.24 18.02
02-06-03 23.00 23.36 22.30 7,062,700 22.50 18.23
02-05-31 23.00 23.42 22.80 5,919,300 22.91 18.56
02-05-30 22.75 23.30 22.60 5,044,500 23.23 18.82
02-05-29 23.55 23.65 22.85 6,391,800 23.05 18.68
02-05-28 23.80 23.90 23.46 4,681,800 23.54 19.07
02-05-24 23.95 23.98 23.36 3,360,000 23.56 19.09
02-05-23 23.70 23.83 23.30 6,814,800 23.83 19.31
02-05-22 23.75 23.80 23.07 6,119,000 23.45 19.00
Date Open High Low Vol Cls adjCls
02-05-21 24.48 24.53 23.54 5,973,300 23.84 19.32
02-05-20 24.60 24.65 24.16 3,585,800 24.43 19.79
02-05-17 24.30 24.87 24.30 4,387,500 24.85 20.13
02-05-16 24.65 24.72 24.29 4,485,800 24.53 19.88
02-05-15 24.10 24.98 24.09 6,486,300 24.50 19.85
02-05-14 24.00 24.49 23.80 6,100,200 24.40 19.77
02-05-13 23.45 23.60 23.26 3,537,600 23.45 19.00
02-05-10 23.55 23.55 23.05 5,034,700 23.15 18.76
02-05-09 23.60 23.80 23.26 4,737,500 23.55 19.08
Date Open High Low Vol Cls adjCls
02-05-08 23.00 23.90 22.95 6,030,600 23.83 19.31
02-05-07 22.90 23.33 22.78 5,324,700 22.89 18.55
02-05-06 23.37 23.58 22.89 4,017,700 22.89 18.55
02-05-03 23.80 23.96 23.10 4,677,000 23.60 19.12
02-05-02 24.45 24.70 23.78 5,765,900 24.03 19.47
02-05-01 23.43 24.30 23.01 8,374,100 24.17 19.58
02-04-30 23.02 23.50 22.75 7,838,000 23.18 18.78
02-04-29 23.90 23.99 22.78 6,550,600 23.02 18.65
02-04-26 24.50 24.87 23.77 11,020,600 24.10 19.53
Date Open High Low Vol Cls adjCls
02-04-25 24.25 25.15 23.68 9,203,500 25.00 20.26
02-04-24 24.70 25.00 24.50 6,499,000 24.52 19.87
02-04-23 24.69 25.10 24.30 5,511,700 24.50 19.85
02-04-22 25.00 25.14 24.48 5,924,800 24.54 19.88
02-04-19 24.75 25.17 24.75 16,934,400 24.95 20.22
02-04-18 24.13 24.47 23.25 11,075,800 24.40 19.77
02-04-17 24.00 24.25 23.80 6,614,700 24.11 19.54
02-04-16 24.10 24.14 23.77 5,326,100 23.90 19.36
02-04-15 24.00 24.00 23.44 4,156,400 23.64 19.15
Date Open High Low Vol Cls adjCls
02-04-12 23.48 24.05 23.40 4,893,100 24.00 19.45
02-04-11 23.90 24.09 23.27 7,709,500 23.47 19.02
02-04-10 23.45 24.24 23.25 10,196,000 24.05 19.49
02-04-09 23.20 23.47 23.02 4,570,000 23.07 18.69
02-04-08 22.75 23.18 22.73 5,162,400 23.12 18.73
02-04-05 22.71 23.62 22.51 8,134,900 23.24 18.83
02-04-04 22.44 22.78 22.25 5,069,400 22.56 18.28
02-04-03 22.76 22.79 22.20 5,711,500 22.44 18.18
02-04-02 22.80 22.90 22.50 4,509,900 22.76 18.44
Date Open High Low Vol Cls adjCls
02-04-01 22.65 22.99 22.10 6,295,500 22.90 18.55
02-03-28 23.15 23.28 22.86 6,054,100 23.08 18.70
02-03-27 22.77 23.05 22.65 5,333,000 22.89 18.55
02-03-26 23.05 23.65 22.65 7,753,500 22.86 18.52
02-03-25 23.70 23.70 23.05 4,641,200 23.20 18.80
02-03-22 23.65 23.74 23.26 4,041,000 23.45 19.00
02-03-21 24.00 24.10 23.18 4,550,400 23.63 19.15
02-03-20 24.15 24.38 23.82 5,092,500 24.00 19.45
02-03-19 24.92 24.92 23.96 7,501,200 24.30 19.69
Date Open High Low Vol Cls adjCls
02-03-18 24.48 25.00 24.19 7,754,500 24.51 19.86
02-03-15 23.97 24.40 23.80 11,484,100 24.32 19.71
02-03-14 23.39 23.55 23.18 5,967,900 23.50 19.04
02-03-13 23.71 23.90 23.35 4,124,500 23.47 19.02
02-03-12 23.82 23.97 23.44 5,886,200 23.71 19.21
02-03-11 23.60 24.08 23.50 3,670,900 23.92 19.38
02-03-08 24.00 24.10 23.36 10,425,100 23.75 19.24
02-03-07 24.15 24.15 23.55 7,987,100 23.76 19.25
02-03-06 24.00 24.16 23.79 9,079,900 24.15 19.57
Date Open High Low Vol Cls adjCls
02-03-05 23.50 24.26 23.44 11,564,400 24.04 19.48
02-03-04 24.00 24.00 23.25 9,679,700 23.56 19.09
02-03-01 22.95 24.00 22.80 9,416,400 23.99 19.44
02-02-28 23.75 23.76 22.86 15,557,100 23.00 18.64
02-02-27 24.05 24.50 24.00 7,927,200 24.25 19.65
02-02-26 24.47 24.60 23.58 6,650,700 23.89 19.36
02-02-25 23.92 24.40 23.83 6,490,000 24.22 19.62
02-02-22 23.49 24.25 23.27 4,362,300 23.67 19.18
02-02-21 24.10 24.35 23.57 6,381,600 23.73 19.23
Date Open High Low Vol Cls adjCls
02-02-20 23.20 24.44 23.05 10,835,800 24.33 19.71
02-02-19 23.70 23.89 22.85 7,598,700 22.86 18.52
02-02-15 24.19 24.30 23.76 6,693,300 23.90 19.36
02-02-14 24.00 24.39 23.95 6,931,500 24.24 19.64
02-02-13 23.25 24.00 23.07 7,264,200 23.87 19.34
02-02-12 23.50 23.70 23.15 9,807,400 23.40 18.96
02-02-11 23.26 24.04 23.11 7,728,300 23.95 19.41
02-02-08 22.55 23.59 22.33 10,161,300 23.42 18.98
02-02-07 21.63 22.59 21.53 10,493,900 22.55 18.27
Date Open High Low Vol Cls adjCls
02-02-06 21.65 22.15 21.20 6,955,700 21.42 17.36
02-02-05 21.50 21.98 21.45 6,497,500 21.80 17.66
02-02-04 22.46 22.46 21.65 7,702,700 21.68 17.57
02-02-01 22.45 22.60 21.85 15,990,600 22.45 18.19
02-01-31 21.40 22.25 20.80 10,340,000 21.06 17.06
02-01-30 21.25 21.75 20.02 10,947,100 21.40 17.34
02-01-29 22.18 22.24 21.02 7,706,500 21.75 17.62
02-01-28 22.60 22.60 21.80 5,217,900 22.14 17.94
02-01-25 21.45 21.90 21.25 5,597,100 21.78 17.65
Date Open High Low Vol Cls adjCls
02-01-24 21.70 21.91 20.80 7,934,100 21.20 17.18
02-01-23 21.06 21.50 20.81 7,456,700 21.41 17.35
02-01-22 21.40 21.48 20.99 5,558,600 21.11 17.10
02-01-18 21.20 21.31 21.00 5,678,100 21.20 17.18
02-01-17 20.85 21.34 20.76 6,577,000 21.24 17.21
02-01-16 21.48 21.50 20.50 6,979,200 20.50 16.61
02-01-15 21.45 21.62 21.18 7,070,700 21.48 17.40
02-01-14 21.56 21.80 21.20 6,435,600 21.37 17.31
02-01-11 21.85 22.34 21.73 5,683,600 21.87 17.72
Date Open High Low Vol Cls adjCls
02-01-10 22.22 22.38 21.60 6,215,800 22.29 18.06
02-01-09 22.87 22.89 21.65 9,392,300 21.80 17.66
02-01-08 23.25 23.25 22.65 6,349,000 22.79 18.47
02-01-07 22.95 23.60 22.81 13,701,900 23.25 18.84
02-01-04 22.48 22.75 22.22 9,730,900 22.70 18.39
02-01-03 22.10 22.20 21.90 12,444,600 22.12 17.92
02-01-02 20.90 21.51 20.83 8,714,100 21.45 17.38
01-12-31 20.95 21.25 20.55 7,565,000 20.72 16.79
01-12-28 21.00 21.15 20.81 7,472,000 20.95 16.97
Date Open High Low Vol Cls adjCls
01-12-27 20.75 21.00 20.56 6,159,400 21.00 17.02
01-12-26 20.50 20.79 20.50 4,272,900 20.60 16.69
01-12-24 20.95 20.95 20.44 2,786,000 20.65 16.73
01-12-21 20.75 20.79 20.50 12,469,700 20.68 16.76
01-12-20 20.71 20.95 20.51 6,939,900 20.55 16.65
01-12-19 20.90 20.90 20.41 9,298,700 20.70 16.77
01-12-18 21.00 21.23 20.70 12,775,900 20.97 16.99
01-12-17 21.25 21.29 20.63 6,159,300 20.79 16.85
01-12-14 21.30 21.49 20.37 9,194,300 20.97 16.99
Date Open High Low Vol Cls adjCls
01-12-13 22.00 22.17 21.30 8,164,100 21.60 17.50
01-12-12 22.40 22.59 22.01 7,322,900 22.24 18.02
01-12-11 21.74 22.65 21.65 10,319,500 22.40 18.15
01-12-10 22.00 22.35 21.30 7,550,400 21.63 17.53
01-12-07 22.50 22.90 22.19 8,549,300 22.35 18.11
01-12-06 21.90 22.62 21.50 12,061,600 22.54 18.26
01-12-05 20.50 21.90 20.38 13,078,200 21.65 17.54
01-12-04 20.10 20.15 19.50 8,424,200 20.00 16.03
01-12-03 20.47 20.47 19.80 7,024,700 19.97 16.01
Date Open High Low Vol Cls adjCls
01-11-30 20.52 20.75 20.15 6,916,700 20.47 16.41
01-11-29 20.46 20.49 19.75 7,257,900 20.26 16.24
01-11-28 21.00 21.00 20.16 6,047,600 20.21 16.20
01-11-27 21.00 21.30 20.80 7,922,300 21.07 16.89
01-11-26 21.15 21.50 21.01 5,086,200 21.39 17.15
01-11-23 21.25 21.29 20.85 2,975,900 21.00 16.84
01-11-21 21.28 21.32 20.41 6,354,500 20.85 16.72
01-11-20 21.45 21.91 21.25 11,901,100 21.27 17.05
01-11-19 21.25 21.62 21.02 17,448,600 21.50 17.24
Date Open High Low Vol Cls adjCls
01-11-16 20.50 21.35 20.40 13,953,000 20.76 16.64
01-11-15 19.25 20.39 19.00 14,158,700 20.30 16.28
01-11-14 19.55 19.85 19.05 15,735,900 19.32 15.49
01-11-13 18.95 19.48 18.91 11,781,000 19.10 15.31
01-11-12 19.00 19.00 18.20 16,022,800 18.71 15.00
01-11-09 18.20 19.10 18.05 11,353,800 18.95 15.19
01-11-08 18.70 19.55 18.55 8,402,800 18.84 15.10
01-11-07 18.50 18.58 18.28 9,951,200 18.46 14.80
01-11-06 18.65 18.75 18.35 11,329,000 18.75 15.03
Date Open High Low Vol Cls adjCls
01-11-05 19.25 19.50 19.00 7,300,100 19.16 15.36
01-11-02 19.05 19.10 18.70 6,932,700 18.87 15.13
01-11-01 18.64 19.09 18.46 5,533,300 18.83 15.10
01-10-31 18.45 18.95 18.30 5,918,600 18.59 14.90
01-10-30 18.35 18.80 18.01 7,852,100 18.16 14.56
01-10-29 18.70 18.80 18.15 5,997,200 18.25 14.63
01-10-26 18.75 19.39 18.54 5,992,900 18.71 15.00
01-10-25 18.03 19.10 18.00 9,181,000 19.02 15.25
01-10-24 18.55 18.85 18.35 5,265,000 18.44 14.78
Date Open High Low Vol Cls adjCls
01-10-23 18.85 18.95 18.40 6,827,700 18.52 14.85
01-10-22 18.26 18.66 18.11 8,646,000 18.55 14.87
01-10-19 18.00 18.49 17.90 6,915,200 18.49 14.82
01-10-18 18.50 18.52 17.81 6,891,100 17.90 14.35
01-10-17 19.74 19.90 18.41 9,044,900 18.50 14.83
01-10-16 19.40 19.59 18.85 6,480,600 19.16 15.36
01-10-15 19.07 19.38 18.90 5,497,100 19.15 15.35
01-10-12 19.40 19.89 19.10 8,589,800 19.61 15.72
01-10-11 19.60 20.49 19.56 13,608,800 19.85 15.91
Date Open High Low Vol Cls adjCls
01-10-10 18.80 19.48 18.64 6,647,900 19.30 15.47
01-10-09 18.55 19.10 18.50 6,615,200 19.10 15.31
01-10-08 19.20 19.31 18.41 6,045,800 18.71 15.00
01-10-05 19.74 19.75 18.81 9,444,900 19.20 15.39
01-10-04 19.98 20.23 19.30 13,181,700 19.30 15.47
01-10-03 19.00 20.05 18.51 13,102,200 19.91 15.96
01-10-02 18.15 19.00 18.10 9,596,100 19.00 15.23
01-10-01 18.62 18.92 18.02 7,874,600 18.02 14.45
01-09-28 18.00 18.80 17.76 12,820,300 18.62 14.93
Date Open High Low Vol Cls adjCls
01-09-27 17.25 17.79 17.13 7,825,000 17.55 14.07
01-09-26 17.90 17.91 17.30 14,171,700 17.44 13.98
01-09-25 17.89 17.96 17.25 16,903,500 17.46 14.00
01-09-24 18.00 18.50 17.51 24,317,600 17.90 14.35
01-09-21 16.50 18.20 16.02 44,331,700 17.87 14.33
01-09-20 17.90 18.33 15.50 61,922,500 16.98 13.61
01-09-19 18.25 18.70 16.81 25,414,200 18.50 14.83
01-09-18 19.99 20.00 17.75 23,462,700 18.40 14.75
01-09-17 19.00 21.00 18.85 46,880,900 19.25 15.43
Date Open High Low Vol Cls adjCls
01-09-10 23.50 23.99 23.25 7,359,900 23.58 18.91
01-09-07 24.10 24.40 23.15 8,816,300 24.11 19.33
01-09-06 25.02 25.40 24.23 6,543,200 24.49 19.63
01-09-05 25.46 25.84 25.10 4,707,000 25.36 20.33
01-09-04 25.10 26.05 25.00 5,391,800 25.71 20.61
01-08-31 24.56 25.52 24.56 4,095,200 25.43 20.39
01-08-30 25.36 25.65 24.42 5,246,300 24.63 19.75
01-08-29 25.88 25.88 25.35 3,425,600 25.41 20.37
01-08-28 26.40 26.63 25.65 3,234,800 25.76 20.65
Date Open High Low Vol Cls adjCls
01-08-27 26.80 26.93 26.39 3,277,200 26.40 21.17
01-08-24 26.17 26.85 26.05 3,811,100 26.65 21.37
01-08-23 25.90 26.31 25.88 2,966,600 26.15 20.97
01-08-22 25.80 26.39 25.62 3,580,300 26.11 20.93
01-08-21 25.98 26.34 25.65 4,128,200 25.80 20.68
01-08-20 25.70 25.98 25.50 4,233,700 25.90 20.77
01-08-17 26.45 26.70 25.10 6,879,200 25.65 20.56
01-08-16 26.50 26.55 26.15 7,467,900 26.45 21.21
01-08-15 27.00 27.28 26.56 4,949,300 26.62 21.34
Date Open High Low Vol Cls adjCls
01-08-14 27.24 27.48 27.01 3,734,900 27.08 21.71
01-08-13 27.40 27.59 27.15 3,522,300 27.24 21.84
01-08-10 27.05 27.52 26.87 4,687,000 27.40 21.97
01-08-09 27.02 27.98 26.80 5,466,000 27.24 21.84
01-08-08 27.27 27.39 26.81 5,407,100 27.02 21.66
01-08-07 26.83 27.65 26.76 6,088,800 27.30 21.89
01-08-06 26.70 27.02 26.62 5,338,600 26.83 21.51
01-08-03 27.10 27.50 26.60 9,636,400 26.60 21.33
01-08-02 27.05 27.17 26.40 7,910,100 26.50 21.25
Date Open High Low Vol Cls adjCls
01-08-01 26.55 26.86 26.26 6,649,900 26.67 21.38
01-07-31 26.62 26.84 26.18 7,957,600 26.35 21.13
01-07-30 27.27 27.40 26.40 6,550,100 26.60 21.33
01-07-27 26.90 27.35 26.83 4,069,000 27.03 21.67
01-07-26 26.47 27.10 26.30 9,374,700 26.90 21.57
01-07-25 26.15 26.65 26.07 6,286,900 26.47 21.22
01-07-24 26.88 26.88 26.03 5,227,400 26.15 20.97
01-07-23 27.00 27.28 26.76 4,681,300 26.88 21.55
01-07-20 27.15 27.40 26.83 4,468,700 27.00 21.65
Date Open High Low Vol Cls adjCls
01-07-19 27.01 27.75 26.77 6,126,100 27.15 21.77
01-07-18 27.75 27.75 26.90 5,847,500 27.01 21.65
01-07-17 27.60 28.30 27.42 5,352,800 28.30 22.69
01-07-16 28.19 28.62 27.48 5,783,900 27.60 22.13
01-07-13 27.62 28.30 27.53 8,041,500 28.19 22.60
01-07-12 28.00 28.09 26.81 7,300,200 27.62 22.14
01-07-11 27.10 28.20 27.10 8,328,100 28.00 22.45
01-07-10 27.69 27.80 27.01 4,020,600 27.10 21.73
01-07-09 27.71 28.15 27.41 3,621,000 27.69 22.20
Date Open High Low Vol Cls adjCls
01-07-06 28.12 28.12 27.27 4,530,100 27.71 22.22
01-07-05 28.35 28.67 28.10 3,559,500 28.19 22.60
01-07-03 28.73 28.73 28.25 2,849,700 28.35 22.73
01-07-02 28.89 29.02 28.07 4,311,000 28.74 23.04
01-06-29 28.34 28.99 27.76 5,455,400 28.89 23.16
01-06-28 28.15 28.89 28.10 5,154,600 28.34 22.72
01-06-27 28.25 28.37 27.35 8,035,700 28.15 22.57
01-06-26 28.98 28.98 27.95 6,468,800 28.25 22.65
01-06-25 29.19 29.19 28.29 5,971,400 28.99 23.24
Date Open High Low Vol Cls adjCls
01-06-22 30.00 30.00 28.75 6,097,600 29.19 23.40
01-06-21 29.25 30.29 28.94 4,578,700 30.10 24.13
01-06-20 28.85 29.54 28.30 6,076,200 29.25 23.45
01-06-19 29.03 29.60 28.84 5,342,300 28.85 23.13
01-06-18 29.55 29.55 28.90 6,176,700 29.03 23.27
01-06-15 29.80 29.80 29.26 6,665,200 29.70 23.81
01-06-14 30.80 30.82 29.65 4,399,200 29.86 23.94
01-06-13 31.43 31.43 30.50 3,503,500 30.80 24.69
01-06-12 31.51 31.73 30.68 3,524,500 31.49 25.25
Date Open High Low Vol Cls adjCls
01-06-11 31.75 31.75 31.07 3,152,600 31.51 25.26
01-06-08 32.15 32.25 31.39 2,949,500 31.85 25.54
01-06-07 31.60 32.41 31.54 4,910,400 32.15 25.78
01-06-06 31.36 31.88 31.36 4,086,400 31.60 25.33
01-06-05 31.62 31.63 31.13 3,702,000 31.35 25.13
01-06-04 31.72 31.75 31.21 2,927,900 31.62 25.35
01-06-01 31.62 31.80 31.19 3,543,200 31.72 25.43
01-05-31 31.78 32.05 31.34 5,027,300 31.62 25.35
01-05-30 32.45 32.45 31.65 5,695,700 31.78 25.48
Date Open High Low Vol Cls adjCls
01-05-29 32.64 32.85 32.00 4,458,900 32.62 26.15
01-05-25 33.01 33.01 32.16 6,431,400 32.64 26.17
01-05-24 33.11 33.93 33.10 6,039,100 33.30 26.70
01-05-23 34.36 34.36 33.10 6,142,500 33.11 26.55
01-05-22 34.28 34.80 33.66 6,936,000 34.50 27.66
01-05-21 33.50 34.61 33.50 10,708,300 34.28 27.48
01-05-18 32.51 32.68 32.12 8,058,000 32.60 26.14
01-05-17 32.06 33.25 32.00 9,521,600 32.51 26.06
01-05-16 31.10 32.50 30.30 7,952,900 32.06 25.70
Date Open High Low Vol Cls adjCls
01-05-15 30.95 31.40 30.56 4,713,500 31.10 24.93
01-05-14 31.27 31.68 30.75 2,825,100 30.95 24.81
01-05-11 31.08 31.70 30.87 4,336,100 31.27 25.07
01-05-10 30.23 31.25 30.23 5,180,900 31.08 24.92
01-05-09 30.33 30.33 29.85 3,531,000 29.85 23.93
01-05-08 30.98 30.98 30.36 2,679,700 30.56 24.50
01-05-07 30.91 31.17 30.35 3,061,600 30.99 24.85
01-05-04 30.96 31.00 30.30 2,958,700 30.91 24.78
01-05-03 31.25 31.40 30.57 4,090,800 30.96 24.82
Date Open High Low Vol Cls adjCls
01-05-02 30.70 31.85 30.70 3,779,200 31.25 25.05
01-05-01 30.28 31.50 30.28 4,181,700 30.55 24.49
01-04-30 30.93 31.45 30.25 3,925,100 30.25 24.25
01-04-27 31.52 31.90 30.50 4,786,600 30.93 24.80
01-04-26 31.00 31.97 31.00 6,731,200 31.52 25.27
01-04-25 28.85 30.94 28.85 9,161,000 30.81 24.70
01-04-24 29.99 29.99 28.58 6,283,100 28.58 22.91
01-04-23 31.36 31.36 29.90 5,708,900 30.03 24.08
01-04-20 31.67 31.67 30.51 5,264,200 31.36 25.14
Date Open High Low Vol Cls adjCls
01-04-19 31.90 32.00 31.21 5,265,000 31.88 25.56
01-04-18 30.00 31.98 29.70 7,606,600 31.90 25.58
01-04-17 29.16 30.00 28.83 5,101,400 30.00 24.05
01-04-16 29.09 29.65 28.91 3,462,800 29.16 23.38
01-04-12 28.63 29.19 28.20 3,113,900 29.09 23.32
01-04-11 29.25 29.25 28.32 4,506,600 28.63 22.95
01-04-10 28.66 29.64 28.66 4,738,700 29.25 23.45
01-04-09 28.49 28.90 28.05 3,350,700 28.60 22.93
01-04-06 28.08 28.49 27.57 4,026,200 28.49 22.84
Date Open High Low Vol Cls adjCls
01-04-05 27.17 28.29 27.17 5,385,600 28.08 22.51
01-04-04 27.10 27.50 26.85 6,382,300 27.10 21.73
01-04-03 27.73 27.73 26.47 7,321,800 27.10 21.73
01-04-02 28.60 28.97 27.89 3,989,900 27.97 22.42
01-03-30 28.10 28.85 27.63 3,838,300 28.60 22.93
01-03-29 28.36 28.47 27.35 3,530,000 28.10 22.53
01-03-28 28.51 28.51 27.49 9,152,100 28.36 22.74
01-03-27 27.92 29.76 27.88 8,223,600 29.20 23.41
01-03-26 27.82 28.50 27.25 5,302,700 27.92 22.38
Date Open High Low Vol Cls adjCls
01-03-23 26.97 27.99 26.55 7,514,800 27.82 22.30
01-03-22 27.38 27.50 26.06 9,120,200 26.97 21.62
01-03-21 26.91 27.90 26.47 7,498,600 27.38 21.95
01-03-20 28.01 28.23 26.64 4,355,700 26.91 21.57
01-03-19 27.52 28.20 27.31 3,869,700 28.01 22.46
01-03-16 27.99 27.99 27.06 8,243,500 27.52 22.06
01-03-15 27.09 28.12 27.00 5,261,700 28.00 22.45
01-03-14 28.02 28.05 26.30 6,016,500 27.09 21.72
01-03-13 27.51 28.18 26.92 8,569,700 28.02 22.46
Date Open High Low Vol Cls adjCls
01-03-12 29.39 29.39 27.00 7,220,100 27.51 22.06
01-03-09 29.85 30.17 29.40 3,594,700 29.72 23.83
01-03-08 29.98 30.37 29.75 4,977,200 29.85 23.93
01-03-07 29.90 30.40 29.90 6,149,600 29.98 24.04
01-03-06 29.53 29.90 29.10 7,377,100 29.73 23.84
01-03-05 29.99 30.00 29.30 4,324,800 29.53 23.68
01-03-02 30.20 30.20 28.68 6,722,400 29.99 24.04
01-03-01 30.95 31.00 29.92 6,343,700 30.34 24.32
01-02-28 30.75 31.24 30.26 3,659,900 30.95 24.81
Date Open High Low Vol Cls adjCls
01-02-27 31.12 31.12 30.11 3,990,100 30.75 24.65
01-02-26 30.30 31.40 29.90 4,356,100 31.40 25.17
01-02-23 31.00 31.02 29.60 5,776,400 30.30 24.29
01-02-22 31.51 31.70 30.60 6,013,100 31.00 24.85
01-02-21 31.15 32.00 31.10 3,859,700 31.51 25.26
01-02-20 32.01 32.10 31.13 4,909,500 31.15 24.97
01-02-16 32.41 32.97 31.25 4,745,500 32.01 25.66
01-02-15 31.25 32.50 31.25 4,729,200 32.41 25.98
01-02-14 31.50 31.91 30.75 5,479,400 31.15 24.97
Date Open High Low Vol Cls adjCls
01-02-13 32.51 32.90 31.30 6,163,500 31.50 25.25
01-02-12 31.95 32.98 31.87 5,409,600 32.51 26.06
01-02-09 32.13 32.13 31.25 4,972,800 31.95 25.62
01-02-08 31.08 32.50 31.08 7,137,700 32.13 25.76
01-02-07 31.61 32.85 31.00 8,182,700 31.00 24.85
01-02-06 31.00 32.10 31.00 9,265,100 31.61 25.34
01-02-05 30.75 30.80 29.81 6,055,700 30.43 24.40
01-02-02 31.25 31.25 30.55 5,302,200 30.75 24.65
01-02-01 30.45 31.70 30.26 5,896,700 31.50 25.25
Date Open High Low Vol Cls adjCls
01-01-31 30.90 30.92 30.33 5,117,100 30.45 24.41
01-01-30 30.82 31.30 29.95 4,833,800 30.90 24.77
01-01-29 29.57 31.00 29.57 5,216,500 30.82 24.71
01-01-26 29.94 29.94 29.31 9,087,700 29.81 23.90
01-01-25 30.50 30.75 30.00 5,868,100 30.06 24.10
01-01-24 30.00 31.06 29.88 8,368,500 30.50 24.45
01-01-23 31.13 31.25 29.88 8,185,400 30.00 24.05
01-01-22 31.31 31.31 30.50 6,231,200 31.13 24.95
01-01-19 33.13 33.44 32.38 5,079,300 32.69 26.21
Date Open High Low Vol Cls adjCls
01-01-18 33.38 33.44 32.06 4,831,800 33.13 26.56
01-01-17 33.06 34.00 32.56 6,343,700 33.38 26.76
01-01-16 31.81 33.25 31.81 6,506,700 33.06 26.51
01-01-12 29.75 31.88 29.75 8,355,300 31.56 25.30
01-01-11 30.38 31.38 29.31 5,961,500 29.50 23.65
01-01-10 30.13 30.56 29.88 3,363,000 30.38 24.35
01-01-09 30.13 31.00 29.88 4,770,200 30.13 24.15
01-01-08 31.50 31.56 29.56 5,068,500 30.13 24.15
01-01-05 31.94 32.63 31.31 6,499,400 31.50 25.25
Date Open High Low Vol Cls adjCls
01-01-04 31.06 33.44 30.88 10,503,500 31.94 25.61
01-01-03 28.00 31.38 28.00 10,282,100 31.06 24.90
01-01-02 28.44 28.44 27.63 6,547,200 27.94 22.40
00-12-29 28.75 29.13 28.44 4,629,300 28.94 23.20
00-12-28 28.31 28.88 27.63 4,715,200 28.75 23.05
00-12-27 26.94 28.56 26.94 8,591,000 28.31 22.70
00-12-26 26.75 27.13 26.75 4,884,300 26.94 21.60
00-12-22 27.44 27.44 26.00 7,757,800 26.44 21.20
00-12-21 27.06 27.69 26.50 6,425,700 27.69 22.20
Date Open High Low Vol Cls adjCls
00-12-20 27.75 27.75 26.81 9,134,600 27.06 21.70
00-12-19 29.31 29.63 29.06 5,938,000 29.13 23.35
00-12-18 29.38 29.94 28.81 5,142,100 29.31 23.50
00-12-15 29.00 29.75 28.25 9,259,500 29.38 23.55
00-12-14 29.75 29.88 28.63 7,115,200 29.00 23.25
00-12-13 30.31 30.69 29.63 5,115,400 29.75 23.85
00-12-12 30.38 30.56 29.75 5,853,500 30.31 24.30
00-12-11 30.94 31.06 30.25 3,239,300 30.38 24.35
00-12-08 30.63 31.31 30.44 2,897,200 30.94 24.80
Date Open High Low Vol Cls adjCls
00-12-07 31.44 31.44 30.06 4,135,300 30.63 24.55
00-12-06 31.13 32.00 31.13 5,315,000 31.44 25.20
00-12-05 29.44 31.13 29.06 5,059,100 30.69 24.44
00-12-04 29.88 29.88 29.19 4,153,200 29.44 23.44
00-12-01 29.13 30.75 29.13 5,581,700 30.00 23.89
00-11-30 28.81 29.19 27.88 5,965,300 28.94 23.04
00-11-29 29.88 29.88 28.38 5,102,000 28.81 22.94
00-11-28 29.94 30.44 29.56 4,969,600 29.88 23.79
00-11-27 29.75 30.56 29.63 4,939,000 29.94 23.84
Date Open High Low Vol Cls adjCls
00-11-24 29.06 29.94 28.56 3,158,100 29.75 23.69
00-11-22 29.31 29.31 28.50 4,975,300 29.06 23.14
00-11-21 29.50 29.50 28.56 5,936,700 29.38 23.39
00-11-20 30.19 30.50 29.56 4,917,100 29.88 23.79
00-11-17 30.88 31.19 29.69 6,242,200 30.19 24.04
00-11-16 31.81 32.13 30.38 4,127,100 30.88 24.58
00-11-15 31.13 32.50 31.13 6,093,000 31.81 25.33
00-11-14 30.63 31.75 30.63 7,009,100 30.94 24.63
00-11-13 31.31 31.31 30.00 11,861,200 30.44 24.24
Date Open High Low Vol Cls adjCls
00-11-10 31.19 32.19 31.19 13,465,800 31.69 25.23
00-11-09 33.50 33.50 30.81 25,803,200 31.13 24.78
00-11-08 37.13 38.00 36.81 3,871,200 36.88 29.36
00-11-07 37.19 37.19 36.50 2,617,700 37.13 29.56
00-11-06 38.06 38.13 37.00 2,930,300 37.31 29.71
00-11-03 37.31 38.25 37.00 4,423,800 38.06 30.31
00-11-02 36.63 37.63 36.63 4,407,700 37.31 29.71
00-11-01 35.81 37.00 34.81 5,137,500 36.63 29.16
00-10-31 34.88 35.88 34.06 5,290,400 35.81 28.52
Date Open High Low Vol Cls adjCls
00-10-30 34.31 36.31 33.81 4,316,900 34.88 27.77
00-10-27 34.81 34.81 33.88 4,568,000 34.31 27.32
00-10-26 34.81 35.50 34.56 5,495,100 35.13 27.97
00-10-25 35.69 35.69 34.31 3,746,400 34.81 27.72
00-10-24 36.19 36.81 35.56 4,141,300 36.19 28.81
00-10-23 36.38 36.69 35.75 3,606,800 36.19 28.81
00-10-20 34.94 37.19 34.31 6,060,600 36.38 28.96
00-10-19 35.50 36.00 34.44 5,557,300 34.94 27.82
00-10-18 35.44 35.94 33.50 9,476,400 35.50 28.27
Date Open High Low Vol Cls adjCls
00-10-17 37.88 37.88 34.25 8,390,500 35.44 28.22
00-10-16 39.13 39.13 37.50 5,117,700 38.25 30.46
00-10-13 39.00 40.06 38.06 5,814,300 39.75 31.65
00-10-12 40.25 40.25 38.75 5,240,500 39.00 31.05
00-10-11 41.38 41.56 40.06 5,268,000 40.31 32.10
00-10-10 41.13 41.94 41.13 4,951,000 41.38 32.94
00-10-09 40.69 41.06 40.56 3,033,600 40.94 32.60
00-10-06 41.25 41.31 39.88 4,214,400 40.69 32.40
00-10-05 40.00 41.50 40.00 5,606,000 41.25 32.85
Date Open High Low Vol Cls adjCls
00-10-04 39.63 40.19 39.63 4,144,900 39.88 31.75
00-10-03 39.50 40.13 39.25 4,725,000 39.31 31.30
00-10-02 38.50 39.88 38.50 3,631,000 39.50 31.45
00-09-29 38.81 39.19 37.94 4,847,500 38.25 30.46
00-09-28 37.75 39.44 37.75 4,138,800 38.81 30.90
00-09-27 37.69 38.38 37.50 2,634,700 37.56 29.91
00-09-26 37.56 38.19 37.50 3,173,400 37.69 30.01
00-09-25 37.44 38.13 37.31 2,628,200 37.56 29.91
00-09-22 37.13 37.81 36.81 3,800,000 37.44 29.81
Date Open High Low Vol Cls adjCls
00-09-21 37.19 37.75 37.00 3,112,400 37.13 29.56
00-09-20 38.31 38.44 37.00 4,412,400 37.19 29.61
00-09-19 38.44 38.50 37.50 3,024,500 38.31 30.51
00-09-18 39.06 39.06 38.00 2,674,400 38.44 30.61
00-09-15 39.38 39.81 38.81 5,009,500 39.19 31.20
00-09-14 39.44 39.44 38.50 3,106,100 39.38 31.35
00-09-13 38.81 40.00 38.81 3,565,600 40.00 31.85
00-09-12 39.75 39.75 38.56 3,296,000 38.63 30.76
00-09-11 40.19 40.19 39.19 2,501,800 39.94 31.80
Date Open High Low Vol Cls adjCls
00-09-08 40.69 40.69 39.69 3,329,400 40.25 32.05
00-09-07 40.00 41.50 39.63 4,185,000 41.50 33.04
00-09-06 38.81 40.00 38.81 4,413,800 40.00 31.85
00-09-05 39.00 39.44 38.56 3,263,200 38.63 30.76
00-09-01 38.95 39.38 38.13 1,997,800 39.00 31.05
00-08-31 38.38 39.81 38.31 4,499,700 38.95 31.02
00-08-30 38.44 38.88 38.13 3,231,600 38.38 30.56
00-08-29 38.06 38.50 37.63 3,610,500 38.44 30.61
00-08-28 38.13 38.44 37.75 3,044,200 38.06 30.31
Date Open High Low Vol Cls adjCls
00-08-25 38.00 38.38 38.00 2,228,200 38.13 30.36
00-08-24 37.63 38.38 37.63 5,506,100 37.88 30.16
00-08-23 37.94 38.38 37.44 3,305,700 37.44 29.81
00-08-22 38.44 38.44 37.69 3,706,300 37.94 30.21
00-08-21 39.13 39.25 38.13 3,069,900 38.44 30.61
00-08-18 40.00 40.00 38.75 4,546,300 39.13 31.15
00-08-17 39.88 40.19 39.31 2,357,900 40.19 32.00
00-08-16 40.38 40.38 39.25 2,646,700 39.88 31.75
00-08-15 40.94 41.13 40.00 2,918,000 40.50 32.25
Date Open High Low Vol Cls adjCls
00-08-14 40.63 41.00 40.38 2,839,000 40.94 32.60
00-08-11 40.50 41.38 40.38 4,938,100 40.63 32.35
00-08-10 40.69 40.75 39.56 3,670,500 40.50 32.25
00-08-09 41.38 41.75 40.31 3,654,900 40.69 32.40
00-08-08 41.38 42.13 41.38 5,026,700 41.38 32.94
00-08-07 42.00 42.00 40.56 6,139,500 41.06 32.70