Dr Pepper Snapple Group, Inc. (DPS)

77.04
+0.34 (+0.44%)
Exchange
NYQ
Day Range
76.71 - 77.50
52 Week Range
60.65 - 83.57
Open
76.74
Avg. Vol
1,110,110
Market Cap
14.69B
Short ratio
7.82
PE ratio
20.98
PEG Ratio
2.52
Earnings Share
3.67

Dr Pepper Snapple Group, Inc. (DPS) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 76.74 77.50 76.71 1,114,800 76.95 76.95
15-09-02 76.09 76.62 75.66 1,113,700 76.61 76.61
15-09-01 75.52 76.29 75.09 1,815,200 75.41 75.41
15-08-31 76.88 77.05 76.44 1,166,100 76.73 76.73
15-08-28 76.73 77.17 76.33 1,007,800 77.11 77.11
15-08-27 77.21 77.65 75.69 2,224,400 77.06 77.06
15-08-26 76.32 76.68 73.81 3,402,500 76.62 76.62
15-08-25 78.26 78.48 74.93 1,589,000 75.02 75.02
15-08-24 75.99 77.82 72.00 1,984,600 76.75 76.75
Date Open High Low Vol Cls adjCls
15-08-21 80.98 80.98 78.96 1,309,200 79.00 79.00
15-08-20 81.90 82.18 81.35 719,200 81.42 81.42
15-08-19 82.38 83.21 81.83 1,029,200 82.59 82.59
15-08-18 82.80 83.13 82.57 712,100 82.78 82.78
15-08-17 81.86 83.00 81.86 610,800 83.00 83.00
15-08-14 82.07 82.40 81.73 653,000 82.25 82.25
15-08-13 81.51 82.50 81.50 603,900 82.12 82.12
15-08-12 81.21 81.80 80.53 992,000 81.61 81.61
15-08-11 81.31 81.91 81.19 788,400 81.66 81.66
Date Open High Low Vol Cls adjCls
15-08-10 82.38 82.67 81.53 968,400 81.77 81.77
15-08-07 82.27 82.78 81.78 1,191,300 81.87 81.87
15-08-06 83.37 83.57 82.10 1,632,300 82.29 82.29
15-08-05 82.12 83.36 81.87 1,986,100 83.24 83.24
15-08-04 80.50 81.74 80.50 1,295,100 81.53 81.53
15-08-03 80.34 81.06 80.22 788,200 80.61 80.61
15-07-31 80.22 80.41 79.93 1,500,500 80.22 80.22
15-07-30 79.08 80.10 79.00 998,600 79.82 79.82
15-07-29 79.09 79.66 78.70 1,290,300 79.50 79.50
Date Open High Low Vol Cls adjCls
15-07-28 77.91 79.08 77.81 1,058,200 78.98 78.98
15-07-27 77.57 78.01 77.03 1,381,900 77.64 77.64
15-07-24 77.46 78.35 77.30 895,800 77.92 77.92
15-07-23 78.93 79.37 76.43 1,253,600 77.26 77.26
15-07-22 78.48 79.47 78.47 1,024,200 78.72 78.72
15-07-21 79.29 79.67 78.54 654,000 78.78 78.78
15-07-20 78.96 79.27 78.61 625,500 79.15 79.15
15-07-17 78.59 78.75 78.21 461,900 78.67 78.67
15-07-16 78.83 78.99 78.57 723,700 78.76 78.76
Date Open High Low Vol Cls adjCls
15-07-15 78.35 78.93 78.11 729,300 78.32 78.32
15-07-14 78.47 78.94 78.08 949,500 78.57 78.57
15-07-13 77.72 78.36 77.44 751,700 78.31 78.31
15-07-10 76.88 77.70 76.69 895,900 77.18 77.18
15-07-09 77.07 77.78 76.22 1,002,500 76.34 76.34
15-07-08 77.06 77.16 76.13 1,094,300 76.13 76.13
15-07-07 75.24 77.53 75.17 1,779,800 77.34 77.34
15-07-06 73.78 75.45 73.57 1,443,800 75.15 75.15
15-07-02 74.53 74.85 73.76 921,700 74.18 74.18
Date Open High Low Vol Cls adjCls
15-07-01 73.31 74.57 73.16 1,631,600 74.57 74.57
15-06-30 73.84 73.94 72.71 1,214,800 72.90 72.90
15-06-29 74.28 74.42 73.29 686,000 73.33 73.33
15-06-26 74.74 75.16 74.56 756,300 74.87 74.87
15-06-25 74.52 75.03 74.46 1,243,400 74.69 74.69
15-06-24 74.33 75.36 74.33 979,300 74.42 74.42
15-06-23 74.58 74.82 74.24 566,800 74.25 74.25
15-06-22 74.89 75.33 74.65 462,800 74.68 74.68
15-06-19 74.77 74.99 74.47 1,240,800 74.60 74.60
Date Open High Low Vol Cls adjCls
15-06-18 74.25 75.06 74.15 717,100 74.77 74.77
15-06-17 73.49 74.25 73.26 840,900 74.09 74.09
15-06-16 72.83 73.60 72.76 719,300 73.54 73.54
15-06-15 73.34 73.64 72.58 1,264,900 72.75 72.75
15-06-12 73.92 74.14 73.50 673,900 73.54 73.54
15-06-11 73.69 74.36 73.69 1,064,600 74.17 74.17
15-06-10 73.62 74.31 73.40 1,089,200 74.04 73.56
15-06-09 73.46 73.65 72.78 1,291,200 73.27 72.79
15-06-08 73.81 73.99 73.43 697,700 73.46 72.98
Date Open High Low Vol Cls adjCls
15-06-05 75.14 75.25 73.30 1,578,100 73.86 73.38
15-06-04 75.81 76.09 75.15 1,082,900 75.26 74.77
15-06-03 76.42 76.48 75.69 1,148,800 76.14 75.65
15-06-02 76.46 76.50 75.68 621,800 76.00 75.51
15-06-01 76.73 77.07 76.17 690,300 76.46 75.96
15-05-29 76.86 77.09 76.25 883,900 76.64 76.14
15-05-28 77.14 77.51 76.64 900,900 76.99 76.49
15-05-27 76.66 77.46 76.48 824,800 77.37 76.87
15-05-26 76.98 77.20 76.34 1,069,800 76.44 75.94
Date Open High Low Vol Cls adjCls
15-05-22 77.61 77.79 76.95 977,900 77.06 76.56
15-05-21 77.46 77.84 77.07 844,200 77.69 77.19
15-05-20 77.59 77.91 77.40 1,075,400 77.40 76.90
15-05-19 77.34 77.94 77.13 1,576,900 77.48 76.98
15-05-18 77.32 77.75 77.31 856,700 77.35 76.85
15-05-15 77.63 78.47 77.17 1,670,700 77.41 76.91
15-05-14 77.35 77.91 77.18 993,900 77.66 77.16
15-05-13 75.93 77.08 75.93 1,976,300 77.01 76.51
15-05-12 75.96 75.98 75.30 802,000 75.76 75.27
Date Open High Low Vol Cls adjCls
15-05-11 76.25 77.33 76.24 830,200 76.37 75.87
15-05-08 76.37 76.90 76.16 818,400 76.51 76.01
15-05-07 75.80 76.26 75.60 1,194,500 75.75 75.26
15-05-06 75.85 76.24 75.30 1,063,300 75.52 75.03
15-05-05 75.86 76.34 75.24 790,600 75.55 75.06
15-05-04 75.81 76.29 75.69 781,400 76.17 75.68
15-05-01 74.83 75.99 74.72 1,470,300 75.97 75.48
15-04-30 75.18 75.56 74.23 1,467,700 74.58 74.10
15-04-29 76.22 76.27 74.77 1,896,700 75.30 74.81
Date Open High Low Vol Cls adjCls
15-04-28 77.14 77.61 76.08 1,771,900 76.25 75.76
15-04-27 79.17 79.17 77.06 1,204,200 77.24 76.74
15-04-24 79.19 79.74 78.67 1,273,800 78.86 78.35
15-04-23 79.60 79.98 78.27 1,884,400 78.95 78.44
15-04-22 79.52 79.59 78.07 1,436,900 78.81 78.30
15-04-21 78.15 79.44 78.12 1,862,800 79.19 78.68
15-04-20 77.20 78.43 77.16 919,000 77.79 77.29
15-04-17 77.90 78.07 76.67 1,025,900 76.98 76.48
15-04-16 78.15 78.59 77.90 976,900 78.36 77.85
Date Open High Low Vol Cls adjCls
15-04-15 78.45 79.04 77.79 1,321,500 78.02 77.51
15-04-14 77.99 78.40 77.60 1,159,400 78.15 77.64
15-04-13 78.72 78.89 78.08 861,500 78.10 77.59
15-04-10 79.19 79.38 78.56 1,354,900 78.72 78.21
15-04-09 78.88 79.28 78.64 1,348,700 79.02 78.51
15-04-08 79.29 79.51 78.49 1,546,300 78.82 78.31
15-04-07 79.09 79.57 79.02 2,187,500 79.33 78.82
15-04-06 78.00 79.67 77.77 1,982,200 78.68 78.17
15-04-02 78.55 78.55 77.94 1,880,500 78.12 77.61
Date Open High Low Vol Cls adjCls
15-04-01 78.61 78.72 77.92 1,899,100 78.50 77.99
15-03-31 79.26 79.81 78.41 1,910,200 78.48 77.97
15-03-30 79.01 79.98 78.53 1,247,700 79.67 79.15
15-03-27 79.50 79.64 78.54 1,690,500 78.92 78.41
15-03-26 77.95 79.44 77.90 2,313,000 79.10 78.59
15-03-25 78.02 78.23 77.16 1,464,200 77.17 76.67
15-03-24 77.37 78.11 77.27 1,228,200 77.61 77.11
15-03-23 77.00 77.65 77.00 1,462,500 77.40 76.90
15-03-20 76.48 77.07 76.18 1,826,100 77.03 76.53
Date Open High Low Vol Cls adjCls
15-03-19 76.37 76.84 75.72 1,006,900 76.11 75.62
15-03-18 75.71 77.01 74.81 1,458,300 76.65 76.15
15-03-17 76.77 76.99 75.48 1,562,800 75.74 75.25
15-03-16 76.91 77.68 76.83 1,523,100 77.27 76.77
15-03-13 77.23 77.49 76.45 1,126,200 76.69 76.19
15-03-12 76.75 77.61 76.75 864,300 77.56 77.06
15-03-11 78.10 78.10 76.78 898,100 76.87 75.89
15-03-10 78.08 78.48 77.89 1,061,200 77.95 76.96
15-03-09 78.38 79.05 78.16 1,101,900 78.79 77.79
Date Open High Low Vol Cls adjCls
15-03-06 78.80 78.80 78.09 2,182,200 78.35 77.36
15-03-05 78.33 79.05 78.07 1,376,700 78.90 77.90
15-03-04 78.97 78.99 77.66 1,826,500 78.02 77.03
15-03-03 79.26 79.31 78.49 1,059,100 78.99 77.99
15-03-02 78.93 79.42 78.79 1,039,100 79.20 78.20
15-02-27 78.19 79.10 78.11 1,398,500 78.79 77.79
15-02-26 79.07 79.07 77.90 3,503,100 78.19 77.20
15-02-25 79.00 79.23 78.51 813,900 79.03 78.03
15-02-24 78.68 79.08 78.34 1,488,900 78.91 77.91
Date Open High Low Vol Cls adjCls
15-02-23 78.82 79.00 78.44 874,500 78.85 77.85
15-02-20 77.99 78.84 77.42 1,322,300 78.82 77.82
15-02-19 78.05 78.80 77.95 1,626,800 78.22 77.23
15-02-18 76.68 78.30 76.68 1,377,400 78.02 77.03
15-02-17 76.56 77.47 76.26 1,518,100 77.07 76.09
15-02-13 77.55 77.78 76.15 2,685,000 76.95 75.97
15-02-12 80.50 81.45 77.77 2,782,800 78.30 77.31
15-02-11 78.92 79.53 78.40 1,656,300 79.49 78.48
15-02-10 78.69 79.11 77.71 1,273,100 78.79 77.79
Date Open High Low Vol Cls adjCls
15-02-09 78.03 78.37 77.51 939,900 77.88 76.89
15-02-06 76.46 78.39 76.46 1,953,400 77.99 77.00
15-02-05 78.66 78.89 77.24 1,922,900 77.36 76.38
15-02-04 77.75 79.20 77.62 1,249,200 78.65 77.65
15-02-03 78.46 78.85 77.62 1,225,100 77.82 76.83
15-02-02 77.43 78.53 76.70 1,400,300 78.50 77.50
15-01-30 78.71 78.79 77.13 1,590,500 77.27 76.29
15-01-29 78.64 79.21 77.91 1,870,900 79.08 78.08
15-01-28 79.48 80.04 78.30 1,050,200 78.46 77.46
Date Open High Low Vol Cls adjCls
15-01-27 78.37 79.51 78.15 1,497,200 79.20 78.20
15-01-26 78.51 79.17 78.08 1,264,900 79.12 78.12
15-01-23 79.45 79.49 78.42 1,088,800 78.51 77.51
15-01-22 79.14 79.41 78.26 3,003,900 79.34 78.33
15-01-21 77.83 78.80 77.32 2,058,900 78.74 77.74
15-01-20 77.12 77.83 76.27 1,445,000 77.80 76.81
15-01-16 75.48 76.50 75.32 1,036,500 76.46 75.49
15-01-15 74.81 76.09 74.81 1,566,700 75.51 74.55
15-01-14 73.17 74.87 73.06 1,395,600 74.81 73.86
Date Open High Low Vol Cls adjCls
15-01-13 73.93 74.87 73.36 1,311,400 73.79 72.85
15-01-12 74.16 74.19 73.13 1,049,900 73.23 72.30
15-01-09 74.23 74.26 73.40 1,155,700 73.85 72.91
15-01-08 73.23 74.25 73.15 1,794,800 74.20 73.26
15-01-07 71.92 72.75 71.76 1,163,600 72.52 71.60
15-01-06 71.64 71.99 70.78 1,549,100 71.48 70.57
15-01-05 70.99 71.71 70.93 1,433,500 71.38 70.47
15-01-02 71.68 72.34 70.97 1,042,400 71.60 70.69
14-12-31 72.80 72.91 71.68 871,300 71.68 70.77
Date Open High Low Vol Cls adjCls
14-12-30 72.63 73.14 72.50 813,000 72.70 71.78
14-12-29 72.98 73.26 72.25 599,500 72.91 71.99
14-12-26 73.40 73.48 73.08 461,500 73.11 72.18
14-12-24 73.42 73.98 73.39 500,900 73.48 72.55
14-12-23 73.12 73.60 73.00 936,000 73.45 72.52
14-12-22 71.92 72.80 71.92 1,073,000 72.76 71.84
14-12-19 72.21 72.84 71.32 2,703,800 71.66 70.75
14-12-18 71.29 72.31 70.73 2,347,600 72.31 71.39
14-12-17 69.83 70.79 69.71 2,068,100 70.51 69.62
Date Open High Low Vol Cls adjCls
14-12-16 69.75 71.45 69.39 1,227,900 69.89 69.00
14-12-15 70.58 70.89 69.78 1,364,100 69.91 69.02
14-12-12 70.63 71.63 70.17 1,435,500 70.21 69.32
14-12-11 70.88 71.68 70.71 1,283,200 71.03 70.13
14-12-10 71.27 72.16 71.10 1,572,100 71.24 69.93
14-12-09 71.24 71.84 70.50 1,631,700 71.25 69.94
14-12-08 72.04 72.44 71.54 1,480,000 71.76 70.44
14-12-05 71.99 72.25 71.58 1,389,200 71.94 70.62
14-12-04 72.46 72.80 71.97 1,788,500 72.12 70.80
Date Open High Low Vol Cls adjCls
14-12-03 73.48 73.68 72.29 2,774,600 72.40 71.07
14-12-02 72.94 73.96 72.70 2,105,300 73.59 72.24
14-12-01 72.84 73.66 72.46 1,529,300 73.03 71.69
14-11-28 73.19 74.28 73.19 708,700 74.00 72.64
14-11-26 73.07 73.41 72.64 1,329,300 72.89 71.55
14-11-25 72.65 73.73 72.55 1,764,900 73.26 71.91
14-11-24 72.25 72.81 72.04 1,673,500 72.69 71.35
14-11-21 72.55 72.63 71.59 1,815,100 71.98 70.66
14-11-20 70.87 72.12 70.87 1,494,300 71.76 70.44
Date Open High Low Vol Cls adjCls
14-11-19 71.17 71.20 70.69 2,333,100 71.18 69.87
14-11-18 71.16 71.45 70.67 1,970,700 70.90 69.60
14-11-17 70.00 70.77 69.83 1,258,300 70.75 69.45
14-11-14 70.73 70.77 69.81 1,215,100 70.10 68.81
14-11-13 70.83 71.50 70.19 1,408,000 70.71 69.41
14-11-12 69.32 70.74 69.04 1,552,700 70.66 69.36
14-11-11 70.48 70.56 69.62 1,254,700 69.74 68.46
14-11-10 69.95 70.56 69.60 1,184,700 70.47 69.18
14-11-07 69.93 70.35 69.49 1,168,500 69.95 68.67
Date Open High Low Vol Cls adjCls
14-11-06 69.25 70.03 69.13 1,792,300 69.94 68.66
14-11-05 70.98 70.99 68.84 1,889,800 69.00 67.73
14-11-04 69.64 70.54 69.63 1,617,500 70.35 69.06
14-11-03 69.09 69.69 69.08 1,468,500 69.53 68.25
14-10-31 69.68 69.88 68.96 1,884,300 69.25 67.98
14-10-30 67.87 69.26 67.52 1,683,400 68.94 67.67
14-10-29 67.92 68.14 67.29 1,237,200 67.72 66.48
14-10-28 68.38 68.71 67.47 1,453,100 67.90 66.65
14-10-27 66.35 67.96 66.25 1,832,100 67.92 66.67
Date Open High Low Vol Cls adjCls
14-10-24 67.02 67.49 66.43 1,587,500 66.80 65.57
14-10-23 67.13 69.35 66.75 2,675,300 66.95 65.72
14-10-22 65.37 65.63 64.45 2,433,700 65.43 64.23
14-10-21 64.78 65.66 64.50 1,529,900 65.36 64.16
14-10-20 63.10 64.95 62.96 1,790,100 64.88 63.69
14-10-17 62.22 63.31 61.76 1,853,100 63.09 61.93
14-10-16 61.30 62.14 60.65 2,229,500 61.85 60.71
14-10-15 63.57 63.90 61.26 2,382,700 62.14 61.00
14-10-14 64.04 64.60 63.99 1,594,000 64.08 62.90
Date Open High Low Vol Cls adjCls
14-10-13 64.27 64.62 63.69 1,095,000 63.79 62.62
14-10-10 64.52 65.19 64.41 1,650,800 64.43 63.25
14-10-09 65.32 65.77 64.10 1,879,700 64.26 63.08
14-10-08 64.33 65.24 64.14 1,401,200 65.20 64.00
14-10-07 64.44 64.98 64.17 1,634,500 64.17 62.99
14-10-06 64.98 64.98 64.07 981,900 64.69 63.50
14-10-03 64.18 64.90 63.60 1,842,000 64.74 63.55
14-10-02 63.47 63.91 63.35 2,068,500 63.60 62.43
14-10-01 64.23 64.50 63.56 1,650,600 63.57 62.40
Date Open High Low Vol Cls adjCls
14-09-30 64.23 64.51 63.87 1,116,600 64.31 63.13
14-09-29 63.70 64.12 63.52 1,295,300 64.09 62.91
14-09-26 63.91 64.18 63.42 1,216,400 64.05 62.87
14-09-25 64.62 64.62 63.75 1,055,100 63.95 62.78
14-09-24 63.97 64.99 63.96 1,411,300 64.94 63.75
14-09-23 65.07 65.17 63.79 1,907,600 63.80 62.63
14-09-22 64.10 65.43 64.08 2,422,800 65.32 64.12
14-09-19 63.51 64.54 63.23 2,216,700 64.17 62.99
14-09-18 63.09 63.54 62.98 864,500 63.36 62.20
Date Open High Low Vol Cls adjCls
14-09-17 63.57 63.72 63.02 1,076,500 63.13 61.97
14-09-16 62.56 63.69 62.42 1,753,300 63.51 62.34
14-09-15 62.06 62.69 61.76 1,092,800 62.52 61.37
14-09-12 62.65 62.70 61.81 1,187,500 61.88 60.74
14-09-11 62.21 62.84 62.16 1,118,900 62.80 61.65
14-09-10 62.37 62.80 62.37 969,800 62.71 61.16
14-09-09 62.38 62.48 61.90 1,402,700 62.25 60.71
14-09-08 62.18 62.41 62.01 1,083,600 62.31 60.77
14-09-05 62.54 62.65 62.06 1,209,700 62.23 60.69
Date Open High Low Vol Cls adjCls
14-09-04 63.41 63.70 62.53 1,781,000 62.59 61.04
14-09-03 63.12 63.48 63.10 1,320,400 63.47 61.90
14-09-02 62.82 63.41 62.65 1,731,700 63.03 61.47
14-08-29 62.62 63.01 62.44 1,572,000 62.92 61.36
14-08-28 61.65 62.64 61.60 1,558,400 62.49 60.94
14-08-27 61.08 61.82 60.93 1,374,200 61.82 60.29
14-08-26 61.07 61.60 60.72 1,390,000 60.88 59.37
14-08-25 60.79 61.10 60.59 1,353,300 60.96 59.45
14-08-22 61.28 61.34 60.43 1,671,000 60.48 58.98
Date Open High Low Vol Cls adjCls
14-08-21 61.08 61.67 60.94 1,069,700 61.14 59.62
14-08-20 61.20 61.20 60.79 868,100 60.92 59.41
14-08-19 60.88 61.15 60.74 1,082,500 61.14 59.62
14-08-18 60.86 61.09 60.51 2,107,400 60.83 59.32
14-08-15 60.85 61.10 60.33 3,480,200 60.40 58.90
14-08-14 60.56 60.80 60.33 1,703,200 60.52 59.02
14-08-13 60.67 60.89 60.31 1,369,300 60.42 58.92
14-08-12 60.59 60.75 60.35 1,471,500 60.40 58.90
14-08-11 60.70 60.93 60.50 2,248,000 60.59 59.09
Date Open High Low Vol Cls adjCls
14-08-08 60.09 60.52 59.65 1,263,500 60.40 58.90
14-08-07 60.46 60.66 59.83 932,400 59.94 58.45
14-08-06 59.02 60.20 59.02 1,476,100 60.18 58.69
14-08-05 59.21 59.40 58.87 1,296,100 59.03 57.57
14-08-04 58.91 59.10 58.58 1,394,100 59.06 57.60
14-08-01 58.78 59.66 58.64 1,647,600 58.70 57.25
14-07-31 59.44 59.44 58.65 1,554,100 58.76 57.30
14-07-30 61.05 61.14 59.50 1,956,000 59.69 58.21
14-07-29 61.66 61.84 60.70 2,015,100 60.70 59.20
Date Open High Low Vol Cls adjCls
14-07-28 61.70 61.92 61.30 1,490,000 61.76 60.23
14-07-25 60.98 61.67 60.80 1,702,600 61.56 60.03
14-07-24 59.29 61.52 59.29 3,696,900 60.98 59.47
14-07-23 58.96 59.00 58.35 2,110,200 58.44 56.99
14-07-22 58.84 59.00 58.56 1,543,800 58.67 57.22
14-07-21 59.22 59.25 58.52 989,200 58.86 57.40
14-07-18 59.15 59.46 58.94 962,700 59.45 57.98
14-07-17 59.09 59.58 58.87 1,170,000 58.90 57.44
14-07-16 59.45 59.59 59.04 1,748,800 59.34 57.87
Date Open High Low Vol Cls adjCls
14-07-15 59.32 59.50 59.15 2,810,600 59.38 57.91
14-07-14 59.29 59.65 59.21 872,200 59.28 57.81
14-07-11 58.98 59.15 58.74 1,316,600 59.03 57.57
14-07-10 58.12 59.07 58.07 1,146,200 58.93 57.47
14-07-09 58.63 58.87 58.50 1,338,400 58.55 57.10
14-07-08 58.80 58.87 58.30 1,710,000 58.41 56.96
14-07-07 59.01 59.27 58.80 1,531,700 58.84 57.38
14-07-03 58.99 59.23 58.90 827,600 59.07 57.61
14-07-02 58.97 59.23 58.80 1,071,600 58.98 57.52
Date Open High Low Vol Cls adjCls
14-07-01 58.75 59.44 58.62 1,723,300 58.99 57.53
14-06-30 58.42 58.91 58.16 1,318,800 58.58 57.13
14-06-27 58.46 58.70 57.89 2,340,200 58.25 56.81
14-06-26 58.47 58.92 58.33 1,260,700 58.60 57.15
14-06-25 58.41 58.77 58.33 1,310,500 58.51 57.06
14-06-24 58.52 58.77 58.45 2,128,500 58.56 57.11
14-06-23 59.90 59.94 58.98 1,568,400 59.32 57.85
14-06-20 59.92 60.50 59.86 1,924,600 60.03 58.54
14-06-19 59.65 60.23 59.50 2,061,400 60.17 58.68
Date Open High Low Vol Cls adjCls
14-06-18 58.29 60.27 58.25 2,185,800 60.22 58.73
14-06-17 58.67 58.99 58.00 1,662,300 58.32 56.87
14-06-16 57.74 58.91 57.66 1,446,000 58.70 57.25
14-06-13 57.80 57.94 57.63 830,400 57.78 56.35
14-06-12 57.93 58.05 57.44 1,403,300 57.85 56.42
14-06-11 58.16 58.72 58.16 1,117,600 58.22 56.38
14-06-10 58.15 58.58 57.94 1,473,200 58.42 56.57
14-06-09 58.38 58.66 58.32 1,236,100 58.56 56.71
14-06-06 58.47 58.65 58.21 1,031,300 58.52 56.67
Date Open High Low Vol Cls adjCls
14-06-05 57.91 58.59 57.62 1,789,600 58.49 56.64
14-06-04 56.93 58.08 56.87 2,201,900 58.06 56.22
14-06-03 57.48 57.53 56.82 1,997,400 56.86 55.06
14-06-02 57.76 57.83 57.25 1,531,900 57.56 55.74
14-05-30 57.63 58.16 57.54 1,517,100 57.70 55.87
14-05-29 57.18 57.88 57.14 824,300 57.85 56.02
14-05-28 56.90 57.26 56.66 1,642,800 56.84 55.04
14-05-27 56.94 57.07 56.68 1,373,600 56.79 54.99
14-05-23 57.20 57.31 56.88 813,500 56.99 55.19
Date Open High Low Vol Cls adjCls
14-05-22 57.23 57.29 56.92 898,100 57.20 55.39
14-05-21 57.06 57.39 56.92 939,800 57.27 55.46
14-05-20 57.20 57.62 56.85 1,044,600 57.10 55.29
14-05-19 57.09 57.26 56.78 1,009,900 57.22 55.41
14-05-16 56.75 57.25 56.69 978,100 57.21 55.40
14-05-15 56.98 57.11 56.67 850,000 56.83 55.03
14-05-14 57.18 57.41 56.98 1,114,000 57.24 55.43
14-05-13 57.14 57.40 56.98 1,048,100 57.23 55.42
14-05-12 57.03 57.34 56.84 901,100 57.15 55.34
Date Open High Low Vol Cls adjCls
14-05-09 56.59 56.91 56.32 952,400 56.91 55.11
14-05-08 56.61 56.97 56.41 1,069,500 56.56 54.77
14-05-07 56.42 56.70 56.00 1,385,800 56.68 54.89
14-05-06 55.72 56.28 55.57 1,576,500 56.15 54.37
14-05-05 55.72 56.24 55.65 1,327,700 55.86 54.09
14-05-02 55.48 56.10 55.40 1,359,000 55.97 54.20
14-05-01 55.50 55.69 55.07 1,609,500 55.59 53.83
14-04-30 55.00 55.47 54.82 1,400,600 55.42 53.67
14-04-29 55.40 55.50 54.80 1,497,400 55.09 53.35
Date Open High Low Vol Cls adjCls
14-04-28 54.00 55.59 53.86 2,784,600 55.40 53.65
14-04-25 53.63 53.76 53.14 1,271,300 53.58 51.88
14-04-24 54.48 54.76 53.75 2,756,800 53.82 52.12
14-04-23 54.80 55.34 53.83 4,122,700 54.48 52.76
14-04-22 52.45 52.66 52.23 993,200 52.39 50.73
14-04-21 52.44 52.83 52.41 825,500 52.55 50.89
14-04-17 52.48 52.80 52.25 1,124,300 52.54 50.88
14-04-16 52.22 52.42 51.77 1,509,500 52.40 50.74
14-04-15 51.24 51.71 51.18 2,264,000 51.68 50.04
Date Open High Low Vol Cls adjCls
14-04-14 51.39 51.63 50.98 1,531,700 51.19 49.57
14-04-11 52.08 52.28 51.17 3,138,300 51.19 49.57
14-04-10 52.72 52.99 52.01 2,318,600 52.07 50.42
14-04-09 51.62 52.62 51.49 3,047,500 52.58 50.92
14-04-08 53.17 53.17 51.48 5,419,800 51.62 49.99
14-04-07 53.73 54.06 53.67 1,580,700 53.68 51.98
14-04-04 53.97 54.61 53.61 1,673,700 53.71 52.01
14-04-03 53.86 54.26 53.48 1,860,800 53.77 52.07
14-04-02 53.78 54.03 53.71 1,609,800 53.73 52.03
Date Open High Low Vol Cls adjCls
14-04-01 54.39 54.55 53.60 2,865,800 53.76 52.06
14-03-31 54.22 54.59 54.01 1,461,800 54.46 52.74
14-03-28 53.78 54.15 53.66 1,297,000 53.95 52.24
14-03-27 53.66 54.07 53.43 2,005,600 53.72 52.02
14-03-26 52.97 53.72 52.96 2,120,800 53.39 51.70
14-03-25 52.60 52.79 52.41 1,256,700 52.76 51.09
14-03-24 52.85 53.05 52.36 2,096,400 52.40 50.74
14-03-21 52.92 53.03 52.57 2,369,400 52.77 51.10
14-03-20 52.17 52.54 51.93 1,396,500 52.54 50.88
Date Open High Low Vol Cls adjCls
14-03-19 52.71 52.89 52.09 1,425,900 52.31 50.65
14-03-18 52.66 52.89 52.49 1,321,400 52.77 51.10
14-03-17 52.52 52.82 52.41 1,244,300 52.72 51.05
14-03-14 51.79 52.70 51.79 1,861,900 52.38 50.72
14-03-13 52.61 52.65 51.84 2,523,200 51.86 50.22
14-03-12 52.73 53.10 52.68 1,432,300 52.99 50.92
14-03-11 52.53 53.03 52.41 1,920,100 52.99 50.92
14-03-10 52.35 52.59 52.32 1,789,700 52.48 50.43
14-03-07 52.27 52.30 51.98 2,647,000 52.29 50.24
Date Open High Low Vol Cls adjCls
14-03-06 52.15 52.29 51.93 2,449,900 52.00 49.96
14-03-05 51.93 52.24 51.83 1,767,200 52.08 50.04
14-03-04 52.07 52.07 51.63 2,484,300 51.95 49.92
14-03-03 51.84 51.89 51.13 3,492,500 51.68 49.66
14-02-28 51.77 52.51 51.74 2,855,400 52.11 50.07
14-02-27 51.55 51.79 51.26 2,295,900 51.65 49.63
14-02-26 52.66 52.66 51.45 3,016,400 51.59 49.57
14-02-25 52.05 52.49 51.93 3,394,600 52.48 50.43
14-02-24 51.89 52.18 51.74 2,406,600 51.75 49.72
Date Open High Low Vol Cls adjCls
14-02-21 51.55 51.91 51.31 2,284,400 51.74 49.71
14-02-20 51.15 51.66 50.94 2,128,200 51.47 49.46
14-02-19 50.66 51.12 50.38 2,600,500 50.96 48.97
14-02-18 50.30 50.64 49.91 2,856,500 50.62 48.64
14-02-14 50.09 50.58 50.01 3,262,200 50.30 48.33
14-02-13 49.95 50.24 49.85 3,236,300 50.07 48.11
14-02-12 49.46 51.03 49.31 4,876,500 49.99 48.03
14-02-11 48.59 48.99 48.50 2,629,500 48.90 46.99
14-02-10 48.99 49.03 48.53 1,795,800 48.70 46.79
Date Open High Low Vol Cls adjCls
14-02-07 48.24 48.98 48.13 1,704,400 48.89 46.98
14-02-06 47.83 48.14 47.53 1,119,100 47.86 45.99
14-02-05 47.13 47.74 47.00 1,203,500 47.57 45.71
14-02-04 47.34 47.59 47.11 1,312,600 47.31 45.46
14-02-03 47.88 47.88 46.88 2,565,300 47.22 45.37
14-01-31 47.91 48.31 47.65 1,907,300 47.88 46.01
14-01-30 48.07 48.43 48.01 1,312,200 48.29 46.40
14-01-29 48.65 48.73 47.80 1,636,500 47.90 46.02
14-01-28 49.00 49.08 48.60 1,355,100 48.98 47.06
Date Open High Low Vol Cls adjCls
14-01-27 48.51 49.33 48.42 1,300,200 49.05 47.13
14-01-24 48.92 49.17 48.47 1,047,000 48.47 46.57
14-01-23 49.20 49.51 48.77 3,263,100 49.09 47.17
14-01-22 49.67 49.86 49.26 1,693,000 49.44 47.50
14-01-21 48.77 49.66 48.77 2,101,400 49.65 47.71
14-01-17 48.48 48.56 48.13 1,179,600 48.49 46.59
14-01-16 47.99 48.59 47.97 876,400 48.35 46.46
14-01-15 48.20 48.23 47.69 755,900 48.07 46.19
14-01-14 47.64 48.25 47.50 1,220,900 48.04 46.16
Date Open High Low Vol Cls adjCls
14-01-13 48.24 48.29 47.35 1,207,100 47.43 45.57
14-01-10 47.99 48.44 47.99 673,900 48.43 46.53
14-01-09 47.76 48.10 47.66 929,600 47.97 46.09
14-01-08 48.01 48.16 47.28 2,340,000 47.72 45.85
14-01-07 47.83 48.36 47.71 1,261,700 48.10 46.22
14-01-06 47.79 47.93 47.45 932,900 47.72 45.85
14-01-03 47.89 48.05 47.36 992,900 47.60 45.74
14-01-02 48.86 48.93 47.48 1,182,300 47.67 45.80
13-12-31 48.88 48.99 48.48 595,900 48.72 46.81
Date Open High Low Vol Cls adjCls
13-12-30 48.79 49.15 48.79 574,500 48.84 46.93
13-12-27 48.77 48.91 48.54 380,400 48.80 46.89
13-12-26 48.49 48.65 48.33 308,100 48.59 46.69
13-12-24 48.17 48.60 48.17 285,900 48.50 46.60
13-12-23 48.57 48.61 48.04 518,700 48.19 46.30
13-12-20 47.89 48.45 47.89 1,509,100 48.42 46.52
13-12-19 48.19 48.26 47.57 940,800 47.80 45.93
13-12-18 47.37 48.22 47.16 1,292,000 48.22 46.33
13-12-17 47.66 47.72 47.06 1,045,000 47.35 45.50
Date Open High Low Vol Cls adjCls
13-12-16 47.64 47.95 47.64 1,460,600 47.75 45.88
13-12-13 47.70 47.95 47.55 986,200 47.58 45.72
13-12-12 47.93 48.00 47.17 1,656,700 47.30 45.45
13-12-11 48.54 48.82 48.31 1,304,800 48.31 46.05
13-12-10 48.60 48.72 48.20 879,200 48.39 46.13
13-12-09 48.98 48.99 48.54 939,700 48.74 46.46
13-12-06 48.52 49.02 48.52 705,800 49.00 46.71
13-12-05 48.50 48.56 48.16 1,306,300 48.21 45.96
13-12-04 47.95 48.67 47.79 813,600 48.63 46.36
Date Open High Low Vol Cls adjCls
13-12-03 47.73 48.13 47.44 1,856,500 48.11 45.86
13-12-02 48.47 48.47 47.32 1,420,700 47.74 45.51
13-11-29 48.46 48.79 48.22 559,500 48.26 46.01
13-11-27 48.23 48.57 48.08 492,900 48.47 46.21
13-11-26 48.50 48.60 47.98 927,900 48.19 45.94
13-11-25 49.10 49.11 48.42 1,063,400 48.49 46.23
13-11-22 49.14 49.23 48.87 890,400 48.94 46.65
13-11-21 48.58 49.22 48.55 787,400 49.17 46.87
13-11-20 48.54 49.01 48.36 803,500 48.41 46.15
Date Open High Low Vol Cls adjCls
13-11-19 48.52 48.73 48.41 1,127,400 48.45 46.19
13-11-18 48.66 48.85 48.20 1,176,100 48.66 46.39
13-11-15 48.74 48.87 48.22 891,100 48.56 46.29
13-11-14 48.23 48.92 48.13 836,500 48.75 46.47
13-11-13 47.78 48.20 47.47 806,000 48.14 45.89
13-11-12 47.76 47.99 47.47 1,095,400 47.94 45.70
13-11-11 47.83 47.99 47.69 915,800 47.91 45.67
13-11-08 47.36 47.93 47.00 1,055,200 47.91 45.67
13-11-07 47.86 47.94 47.30 964,300 47.33 45.12
Date Open High Low Vol Cls adjCls
13-11-06 47.29 47.93 47.18 1,135,200 47.76 45.53
13-11-05 47.08 47.46 46.98 870,800 47.28 45.07
13-11-04 47.34 47.54 46.98 848,300 47.18 44.98
13-11-01 47.45 47.55 47.15 979,200 47.43 45.21
13-10-31 47.45 47.54 47.24 1,434,700 47.35 45.14
13-10-30 47.67 47.67 47.35 1,774,400 47.47 45.25
13-10-29 47.68 47.87 47.44 1,869,600 47.71 45.48
13-10-28 46.72 47.83 46.72 1,880,200 47.51 45.29
13-10-25 46.46 47.14 46.46 1,722,500 46.67 44.49
Date Open High Low Vol Cls adjCls
13-10-24 46.74 46.99 46.42 1,788,100 46.49 44.32
13-10-23 45.44 46.82 45.24 2,686,800 46.49 44.32
13-10-22 45.01 45.71 45.01 1,458,800 45.37 43.25
13-10-21 44.99 45.01 44.55 1,157,600 44.98 42.88
13-10-18 45.02 45.06 44.89 1,575,900 45.01 42.91
13-10-17 44.89 45.17 44.73 1,332,800 45.03 42.93
13-10-16 44.12 45.05 44.08 1,778,000 45.04 42.94
13-10-15 44.15 44.25 43.71 1,189,600 43.78 41.74
13-10-14 43.79 44.19 43.55 1,045,900 44.17 42.11
Date Open High Low Vol Cls adjCls
13-10-11 43.67 43.96 43.45 1,355,500 43.92 41.87
13-10-10 43.98 44.11 43.84 1,369,100 44.05 41.99
13-10-09 43.50 43.81 43.36 2,244,400 43.63 41.59
13-10-08 43.32 43.65 43.18 1,729,200 43.47 41.44
13-10-07 43.31 43.61 43.29 1,276,100 43.38 41.35
13-10-04 43.34 43.54 43.29 1,695,300 43.47 41.44
13-10-03 44.00 44.09 43.36 2,088,400 43.41 41.38
13-10-02 44.33 44.33 43.71 2,008,600 44.00 41.94
13-10-01 44.78 44.90 44.28 1,658,600 44.48 42.40
Date Open High Low Vol Cls adjCls
13-09-30 44.71 44.90 44.45 1,217,600 44.82 42.73
13-09-27 44.96 45.05 44.57 1,138,900 44.98 42.88
13-09-26 45.06 45.20 44.84 1,113,200 45.07 42.97
13-09-25 45.28 45.46 44.77 1,191,200 44.95 42.85
13-09-24 45.34 45.78 45.23 1,337,800 45.27 43.16
13-09-23 45.41 45.50 45.08 916,800 45.29 43.17
13-09-20 45.92 45.94 45.56 1,684,000 45.59 43.46
13-09-19 45.53 45.94 45.17 2,026,400 45.79 43.65
13-09-18 45.62 46.11 45.32 1,130,400 46.09 43.94
Date Open High Low Vol Cls adjCls
13-09-17 45.15 45.61 45.13 889,300 45.52 43.39
13-09-16 45.24 45.50 45.06 1,175,100 45.13 43.02
13-09-13 44.70 45.04 44.55 967,000 44.91 42.81
13-09-12 44.03 44.56 43.90 1,742,100 44.56 42.48
13-09-11 44.54 44.60 44.16 1,839,500 44.31 41.88
13-09-10 44.74 44.90 44.46 1,212,300 44.54 42.10
13-09-09 44.57 44.65 44.20 1,410,300 44.58 42.13
13-09-06 44.69 44.88 44.17 2,002,200 44.47 42.03
13-09-05 45.22 45.26 44.49 1,039,700 44.61 42.16
Date Open High Low Vol Cls adjCls
13-09-04 44.58 45.25 44.27 1,323,600 45.25 42.77
13-09-03 45.01 45.14 44.53 1,833,300 44.60 42.15
13-08-30 44.62 44.76 44.52 1,520,300 44.76 42.30
13-08-29 44.72 44.80 44.48 1,570,100 44.59 42.14
13-08-28 45.20 45.54 44.67 1,818,700 44.90 42.44
13-08-27 45.01 45.61 44.89 1,129,400 45.36 42.87
13-08-26 45.69 45.69 45.18 872,100 45.32 42.83
13-08-23 45.34 45.71 45.30 909,800 45.62 43.12
13-08-22 45.21 45.40 44.93 583,500 45.24 42.76
Date Open High Low Vol Cls adjCls
13-08-21 45.48 45.51 45.10 1,173,400 45.16 42.68
13-08-20 45.27 45.74 45.14 1,385,300 45.58 43.08
13-08-19 44.71 45.25 44.53 1,090,400 45.20 42.72
13-08-16 45.17 45.24 44.72 1,264,700 44.83 42.37
13-08-15 45.78 45.94 45.13 1,124,800 45.28 42.80
13-08-14 46.47 46.68 45.81 1,022,200 45.86 43.34
13-08-13 46.69 46.80 46.33 649,700 46.46 43.91
13-08-12 46.65 46.77 46.45 774,200 46.62 44.06
13-08-09 46.96 47.09 46.66 818,300 46.85 44.28
Date Open High Low Vol Cls adjCls
13-08-08 47.25 47.35 46.97 921,200 47.04 44.46
13-08-07 47.08 47.32 46.91 595,800 47.22 44.63
13-08-06 47.29 47.44 46.99 1,183,400 47.15 44.56
13-08-05 47.40 47.65 47.11 610,900 47.47 44.86
13-08-02 47.27 47.61 47.02 1,138,400 47.41 44.81
13-08-01 47.05 47.47 47.00 1,443,200 47.26 44.67
13-07-31 46.62 47.02 46.33 1,440,100 46.74 44.17
13-07-30 46.88 47.17 46.41 1,002,000 46.45 43.90
13-07-29 46.58 47.01 46.43 978,400 46.80 44.23
Date Open High Low Vol Cls adjCls
13-07-26 46.00 46.65 45.80 1,062,100 46.64 44.08
13-07-25 46.33 46.39 45.85 1,540,900 46.11 43.58
13-07-24 47.64 47.64 46.04 2,311,300 46.32 43.78
13-07-23 47.92 47.95 47.53 1,062,800 47.68 45.06
13-07-22 48.03 48.19 47.58 999,300 47.82 45.20
13-07-19 47.95 48.31 47.77 1,117,800 48.29 45.64
13-07-18 47.77 47.98 47.62 602,600 47.91 45.28
13-07-17 47.56 47.73 47.45 615,700 47.70 45.08
13-07-16 47.00 47.48 46.98 649,400 47.31 44.71
Date Open High Low Vol Cls adjCls
13-07-15 47.39 47.73 47.33 531,000 47.50 44.89
13-07-12 47.64 47.79 47.23 828,800 47.46 44.86
13-07-11 47.44 47.73 47.36 916,400 47.57 44.96
13-07-10 46.58 47.03 46.40 1,045,300 46.96 44.38
13-07-09 46.69 46.94 46.38 887,200 46.60 44.04
13-07-08 46.51 46.72 46.13 735,600 46.39 43.84
13-07-05 46.74 46.82 45.89 880,800 46.37 43.83
13-07-03 46.36 46.58 45.95 787,900 46.58 44.02
13-07-02 46.39 46.72 46.25 1,013,400 46.60 44.04
Date Open High Low Vol Cls adjCls
13-07-01 46.21 46.61 45.99 1,155,300 46.41 43.86
13-06-28 46.00 46.23 45.93 1,911,000 45.93 43.41
13-06-27 45.90 46.38 45.73 1,039,100 46.00 43.48
13-06-26 45.34 45.90 45.23 823,600 45.64 43.14
13-06-25 45.44 45.46 44.70 1,682,200 44.98 42.51
13-06-24 45.13 45.56 44.92 1,359,900 45.19 42.71
13-06-21 45.57 45.73 45.08 2,279,700 45.54 43.04
13-06-20 46.34 46.62 45.36 1,484,900 45.38 42.89
13-06-19 47.29 47.65 46.60 837,900 46.60 44.04
Date Open High Low Vol Cls adjCls
13-06-18 47.11 47.45 46.93 625,100 47.43 44.83
13-06-17 47.15 47.30 46.86 845,900 47.10 44.52
13-06-14 46.90 47.41 46.74 1,037,800 46.93 44.35
13-06-13 46.78 46.92 46.14 1,238,600 46.81 44.24
13-06-12 46.91 47.12 46.57 1,658,200 47.00 44.06
13-06-11 46.66 46.93 46.32 1,318,200 46.66 43.74
13-06-10 46.52 47.05 46.13 1,521,000 47.05 44.11
13-06-07 46.43 46.71 46.14 1,021,600 46.33 43.43
13-06-06 46.49 46.50 45.56 1,251,800 46.08 43.20
Date Open High Low Vol Cls adjCls
13-06-05 46.76 46.81 46.33 1,087,400 46.49 43.58
13-06-04 47.05 47.40 46.27 1,715,800 46.91 43.98
13-06-03 46.11 47.02 45.38 1,902,100 47.02 44.08
13-05-31 46.75 46.87 45.97 1,538,200 45.98 43.11
13-05-30 47.60 47.74 46.92 992,300 46.96 44.02
13-05-29 48.37 48.39 47.40 1,126,600 47.46 44.49
13-05-28 48.54 49.00 48.31 1,311,100 48.58 45.54
13-05-24 47.52 48.18 47.40 1,021,400 48.09 45.08
13-05-23 47.95 48.00 47.52 1,618,400 47.63 44.65
Date Open High Low Vol Cls adjCls
13-05-22 48.22 49.06 47.90 1,500,200 48.26 45.24
13-05-21 48.85 48.97 48.14 1,790,700 48.28 45.26
13-05-20 49.25 49.28 48.69 972,500 48.77 45.72
13-05-17 49.65 49.76 48.82 1,283,500 49.25 46.17
13-05-16 50.19 50.19 49.28 1,979,500 49.59 46.49
13-05-15 49.31 50.37 49.12 1,410,800 50.36 47.21
13-05-14 48.92 49.33 48.84 1,143,900 49.30 46.22
13-05-13 48.86 49.13 48.70 887,800 48.92 45.86
13-05-10 48.72 49.02 48.54 929,300 49.00 45.94
Date Open High Low Vol Cls adjCls
13-05-09 49.24 49.44 48.50 1,265,900 48.62 45.58
13-05-08 49.42 49.49 49.05 802,500 49.40 46.31
13-05-07 49.30 49.50 49.07 1,120,600 49.49 46.40
13-05-06 49.20 49.40 48.93 1,647,100 49.32 46.24
13-05-03 48.95 49.26 48.65 1,244,600 49.20 46.12
13-05-02 48.09 48.68 48.09 1,335,300 48.68 45.64
13-05-01 48.66 48.87 47.88 1,110,800 48.06 45.06
13-04-30 48.01 48.86 47.80 1,726,400 48.83 45.78
13-04-29 48.16 48.32 47.97 875,000 48.13 45.12
Date Open High Low Vol Cls adjCls
13-04-26 48.10 48.19 47.84 1,282,100 48.08 45.07
13-04-25 48.28 48.44 47.88 1,959,000 48.12 45.11
13-04-24 48.71 50.29 48.06 3,140,100 48.19 45.18
13-04-23 47.53 48.12 47.40 1,852,400 47.78 44.79
13-04-22 48.02 48.12 47.69 1,509,500 47.88 44.89
13-04-19 47.30 48.26 47.30 1,679,800 48.07 45.06
13-04-18 47.03 47.54 47.03 1,696,800 47.11 44.16
13-04-17 47.39 47.49 46.76 1,467,000 46.93 44.00
13-04-16 47.18 47.64 46.97 1,549,700 47.52 44.55
Date Open High Low Vol Cls adjCls
13-04-15 47.39 47.66 46.73 1,222,000 46.73 43.81
13-04-12 47.14 47.77 47.14 1,317,400 47.64 44.66
13-04-11 47.08 47.74 47.04 1,851,200 47.61 44.63
13-04-10 46.51 47.52 46.40 1,777,600 46.98 44.04
13-04-09 46.75 46.82 46.22 947,000 46.35 43.45
13-04-08 46.10 46.73 45.89 999,700 46.68 43.76
13-04-05 46.13 46.22 45.74 1,003,800 46.12 43.24
13-04-04 46.37 46.61 46.06 995,400 46.50 43.59
13-04-03 46.80 46.83 45.94 1,417,800 46.29 43.40
Date Open High Low Vol Cls adjCls
13-04-02 46.81 46.84 46.51 1,281,900 46.64 43.72
13-04-01 46.90 47.00 46.59 902,700 46.67 43.75
13-03-28 46.77 47.03 46.60 1,128,300 46.95 44.01
13-03-27 46.46 46.67 46.24 966,400 46.67 43.75
13-03-26 46.50 46.95 46.44 920,600 46.70 43.78
13-03-25 46.46 46.60 46.05 1,147,100 46.36 43.46
13-03-22 45.90 46.45 45.82 1,455,400 46.42 43.52
13-03-21 45.74 46.00 45.56 1,104,600 45.60 42.75
13-03-20 45.04 45.91 44.83 3,084,400 45.78 42.92
Date Open High Low Vol Cls adjCls
13-03-19 44.47 45.10 44.42 1,640,100 44.98 42.17
13-03-18 43.89 44.43 43.81 1,307,400 44.35 41.58
13-03-15 43.58 44.13 43.53 2,138,700 44.07 41.31
13-03-14 43.81 43.91 43.56 1,011,500 43.78 41.04
13-03-13 43.92 44.18 43.70 1,164,200 43.72 40.99
13-03-12 44.16 44.42 43.98 5,039,200 44.39 41.26
13-03-11 43.98 44.15 43.60 5,795,100 44.14 41.03
13-03-08 43.93 44.25 43.86 3,860,000 44.00 40.90
13-03-07 44.11 44.38 43.65 1,527,700 43.85 40.76
Date Open High Low Vol Cls adjCls
13-03-06 44.29 44.33 43.94 1,805,900 44.18 41.06
13-03-05 43.93 44.34 43.83 1,426,400 44.28 41.16
13-03-04 43.71 43.85 43.39 1,371,200 43.82 40.73
13-03-01 43.62 43.91 43.29 2,112,100 43.78 40.69
13-02-28 43.26 43.74 43.13 2,217,100 43.62 40.54
13-02-27 42.83 43.27 42.71 1,631,000 43.20 40.15
13-02-26 42.94 43.03 42.61 1,666,400 42.79 39.77
13-02-25 43.01 43.36 42.72 2,530,900 42.72 39.71
13-02-22 42.67 42.99 42.56 1,796,100 42.90 39.87
Date Open High Low Vol Cls adjCls
13-02-21 42.58 42.71 42.27 2,203,800 42.57 39.57
13-02-20 43.06 43.19 42.44 2,806,300 42.47 39.47
13-02-19 42.83 43.10 42.80 2,958,500 43.00 39.97
13-02-15 42.76 43.12 42.55 4,157,700 42.91 39.88
13-02-14 42.71 43.04 42.61 4,137,300 42.80 39.78
13-02-13 42.83 43.32 42.10 7,704,900 42.69 39.68
13-02-12 45.30 45.57 45.16 1,696,300 45.32 42.12
13-02-11 45.72 45.83 45.38 1,099,300 45.42 42.22
13-02-08 45.96 46.10 45.58 949,800 45.73 42.50
Date Open High Low Vol Cls adjCls
13-02-07 46.04 46.26 45.86 580,400 45.98 42.74
13-02-06 45.77 46.37 45.73 1,051,600 46.04 42.79
13-02-05 45.68 46.16 45.65 926,800 45.90 42.66
13-02-04 45.15 45.74 45.10 1,509,500 45.42 42.22
13-02-01 45.36 45.45 45.10 1,085,600 45.24 42.05
13-01-31 45.25 45.39 45.00 990,100 45.07 41.89
13-01-30 44.99 45.41 44.92 1,171,200 45.30 42.10
13-01-29 44.60 45.17 44.57 1,172,300 45.01 41.83
13-01-28 44.64 44.84 44.53 925,600 44.65 41.50
Date Open High Low Vol Cls adjCls
13-01-25 44.69 44.69 44.34 979,100 44.56 41.42
13-01-24 44.42 44.74 44.34 1,011,200 44.54 41.40
13-01-23 45.03 45.13 44.12 3,194,800 44.28 41.16
13-01-22 45.24 45.40 44.88 1,396,300 45.20 42.01
13-01-18 44.90 45.41 44.89 1,182,700 45.30 42.10
13-01-17 45.10 45.23 44.87 1,344,300 45.07 41.89
13-01-16 45.20 45.27 44.91 1,043,800 44.94 41.77
13-01-15 45.09 45.39 44.99 897,000 45.28 42.09
13-01-14 44.95 45.26 44.95 979,700 45.19 42.00
Date Open High Low Vol Cls adjCls
13-01-11 45.24 45.39 44.79 1,381,200 45.08 41.90
13-01-10 45.90 45.99 45.65 808,800 45.76 42.53
13-01-09 45.48 45.81 45.48 576,900 45.70 42.48
13-01-08 45.15 45.40 45.04 559,200 45.38 42.18
13-01-07 45.48 45.60 45.21 658,600 45.24 42.05
13-01-04 45.45 45.98 45.43 735,200 45.68 42.46
13-01-03 45.56 45.63 45.29 983,500 45.42 42.22
13-01-02 44.80 45.63 44.68 1,285,800 45.60 42.38
12-12-31 43.80 44.19 43.58 611,700 44.18 41.06
Date Open High Low Vol Cls adjCls
12-12-28 44.03 44.24 43.85 446,400 43.88 40.78
12-12-27 44.26 44.51 43.93 551,800 44.21 41.09
12-12-26 44.69 44.74 44.27 541,800 44.28 41.16
12-12-24 44.56 44.74 44.50 247,200 44.70 41.55
12-12-21 44.58 44.95 44.42 1,659,000 44.68 41.53
12-12-20 44.52 44.91 44.52 860,700 44.82 41.66
12-12-19 44.76 44.85 44.47 931,000 44.48 41.34
12-12-18 44.54 44.81 44.28 1,080,500 44.69 41.54
12-12-17 44.73 44.88 44.39 1,114,200 44.59 41.44
Date Open High Low Vol Cls adjCls
12-12-14 44.31 44.77 44.29 952,800 44.63 41.48
12-12-13 45.01 45.03 44.23 1,234,900 44.43 41.30
12-12-12 45.71 45.71 45.00 1,760,000 45.18 41.68
12-12-11 45.94 45.99 45.47 2,120,000 45.54 42.01
12-12-10 45.45 46.06 45.44 1,086,400 45.91 42.35
12-12-07 45.63 45.70 45.22 1,696,200 45.51 41.98
12-12-06 45.44 45.72 45.36 1,084,000 45.50 41.97
12-12-05 45.14 45.62 45.00 1,000,400 45.45 41.93
12-12-04 44.82 45.14 44.80 1,339,900 45.01 41.52
Date Open High Low Vol Cls adjCls
12-12-03 45.01 45.19 44.74 1,121,400 44.84 41.36
12-11-30 44.85 44.96 44.55 1,605,900 44.85 41.37
12-11-29 44.69 44.88 44.42 1,170,300 44.85 41.37
12-11-28 44.03 44.68 44.00 973,800 44.66 41.20
12-11-27 44.27 44.59 44.08 999,200 44.23 40.80
12-11-26 44.54 44.90 44.20 1,151,000 44.24 40.81
12-11-23 44.07 44.81 43.81 333,800 44.81 41.34
12-11-21 43.93 44.08 43.65 682,700 44.03 40.62
12-11-20 43.39 43.89 43.26 1,540,100 43.87 40.47
Date Open High Low Vol Cls adjCls
12-11-19 43.22 43.49 43.07 1,115,500 43.45 40.08
12-11-16 42.59 43.05 42.25 2,482,900 42.85 39.53
12-11-15 42.95 43.32 42.53 2,350,500 42.60 39.30
12-11-14 43.48 43.77 42.95 1,673,200 43.01 39.67
12-11-13 43.83 44.15 43.44 2,794,700 43.45 40.08
12-11-12 43.39 44.56 43.27 2,070,900 43.96 40.55
12-11-09 43.09 43.69 43.00 956,000 43.51 40.14
12-11-08 43.40 43.62 43.00 1,627,800 43.24 39.89
12-11-07 43.53 43.78 43.05 1,091,100 43.54 40.16
Date Open High Low Vol Cls adjCls
12-11-06 43.42 43.77 43.11 892,100 43.72 40.33
12-11-05 42.90 43.50 42.73 1,015,900 43.29 39.93
12-11-02 43.50 43.62 42.91 1,310,400 42.94 39.61
12-11-01 42.88 43.42 42.79 1,373,600 43.28 39.92
12-10-31 42.72 43.14 42.50 1,297,500 42.85 39.53
12-10-26 42.78 42.82 42.62 1,309,300 42.76 39.44
12-10-25 42.91 43.00 42.54 1,531,800 42.92 39.59
12-10-24 43.58 43.58 42.46 3,856,100 42.61 39.31
12-10-23 43.98 44.16 43.69 1,886,200 44.05 40.63
Date Open High Low Vol Cls adjCls
12-10-22 44.28 44.36 43.86 1,555,900 44.33 40.89
12-10-19 45.14 45.25 44.42 1,121,700 44.46 41.01
12-10-18 44.63 45.30 44.62 1,093,500 45.27 41.76
12-10-17 44.38 44.97 44.36 1,254,000 44.69 41.22
12-10-16 43.71 44.64 43.71 1,203,100 44.58 41.12
12-10-15 43.50 43.82 43.19 678,800 43.66 40.27
12-10-12 43.52 43.69 43.41 1,176,500 43.46 40.09
12-10-11 43.32 43.67 43.29 1,013,900 43.41 40.04
12-10-10 43.80 43.99 42.99 2,044,100 43.23 39.88
Date Open High Low Vol Cls adjCls
12-10-09 44.06 44.30 43.80 1,562,900 43.91 40.51
12-10-08 44.03 44.23 43.78 857,300 44.05 40.63
12-10-05 43.77 44.32 43.77 3,027,400 44.02 40.61
12-10-04 44.36 44.42 43.65 1,714,400 43.75 40.36
12-10-03 44.70 44.72 44.18 1,507,600 44.30 40.86
12-10-02 44.80 44.80 44.41 1,605,200 44.65 41.19
12-10-01 44.46 44.89 44.25 1,999,300 44.63 41.17
12-09-28 44.32 44.62 44.16 2,582,500 44.53 41.08
12-09-27 43.98 44.44 43.62 1,162,300 44.40 40.96
Date Open High Low Vol Cls adjCls
12-09-26 43.71 44.12 43.71 1,359,200 43.96 40.55
12-09-25 44.00 44.10 43.61 1,333,100 43.69 40.30
12-09-24 43.46 43.99 43.43 1,294,400 43.87 40.47
12-09-21 44.61 44.64 43.72 1,817,100 43.77 40.38
12-09-20 44.64 44.86 44.24 1,742,800 44.46 41.01
12-09-19 44.49 44.88 44.40 1,300,300 44.69 41.22
12-09-18 44.08 44.45 43.93 1,241,900 44.37 40.93
12-09-17 43.99 44.32 43.56 3,894,800 44.03 40.62
12-09-14 45.47 45.47 43.97 2,364,100 44.08 40.66
Date Open High Low Vol Cls adjCls
12-09-13 44.67 45.51 44.55 1,290,100 45.40 41.88
12-09-12 44.88 44.98 44.69 1,468,600 44.84 41.05
12-09-11 44.69 44.88 44.53 1,736,700 44.83 41.04
12-09-10 44.82 44.92 44.50 1,245,200 44.57 40.80
12-09-07 45.44 45.52 44.80 936,800 44.94 41.14
12-09-06 45.00 45.52 44.90 1,444,700 45.44 41.60
12-09-05 44.88 44.96 44.60 1,091,600 44.79 41.00
12-09-04 44.77 44.94 44.65 825,700 44.93 41.13
12-08-31 44.83 44.89 44.48 784,800 44.81 41.02
Date Open High Low Vol Cls adjCls
12-08-30 44.81 44.87 44.46 818,900 44.60 40.83
12-08-29 45.00 45.09 44.88 706,800 45.06 41.25
12-08-28 45.25 45.30 44.99 647,800 44.99 41.19
12-08-27 45.27 45.52 45.06 541,700 45.34 41.51
12-08-24 44.57 45.25 44.57 1,074,200 45.19 41.37
12-08-23 45.21 45.23 44.59 1,547,300 44.67 40.89
12-08-22 45.19 45.42 45.07 717,800 45.33 41.50
12-08-21 45.45 45.54 45.17 1,210,100 45.32 41.49
12-08-20 45.05 45.43 44.89 701,500 45.43 41.59
Date Open High Low Vol Cls adjCls
12-08-17 44.97 45.17 44.95 1,443,800 45.16 41.34
12-08-16 44.90 45.13 44.79 1,291,000 44.91 41.11
12-08-15 45.01 45.23 44.88 759,600 45.04 41.23
12-08-14 44.85 45.06 44.82 978,700 44.97 41.17
12-08-13 44.91 45.16 44.69 917,200 44.69 40.91
12-08-10 44.90 45.14 44.60 862,000 45.03 41.22
12-08-09 45.29 45.47 44.93 868,600 45.01 41.21
12-08-08 45.22 45.61 45.07 1,354,100 45.48 41.64
12-08-07 45.36 45.59 44.86 1,734,300 45.23 41.41
Date Open High Low Vol Cls adjCls
12-08-06 45.70 45.85 45.37 979,100 45.37 41.53
12-08-03 45.56 45.75 45.45 925,900 45.60 41.75
12-08-02 45.33 45.65 44.86 862,900 45.10 41.29
12-08-01 45.69 45.71 45.22 1,490,500 45.45 41.61
12-07-31 45.56 45.78 45.27 1,453,400 45.58 41.73
12-07-30 45.46 45.84 45.30 1,046,100 45.58 41.73
12-07-27 44.95 45.72 44.71 2,282,200 45.59 41.74
12-07-26 44.43 44.85 42.34 3,044,200 44.66 40.88
12-07-25 43.35 44.03 43.17 2,122,000 43.77 40.07
Date Open High Low Vol Cls adjCls
12-07-24 43.45 43.65 42.91 1,287,700 43.34 39.68
12-07-23 43.39 43.59 43.02 832,000 43.50 39.82
12-07-20 43.81 43.92 43.47 1,122,400 43.78 40.08
12-07-19 44.07 44.40 43.87 1,117,600 43.95 40.23
12-07-18 43.62 44.17 43.57 1,168,300 44.09 40.36
12-07-17 43.58 43.83 43.23 2,454,000 43.64 39.95
12-07-16 44.00 44.25 43.36 1,329,600 43.39 39.72
12-07-13 43.86 44.19 43.71 995,600 44.09 40.36
12-07-12 43.50 43.82 43.24 1,286,400 43.70 40.01
Date Open High Low Vol Cls adjCls
12-07-11 43.86 43.89 43.36 937,200 43.63 39.94
12-07-10 43.45 43.99 43.39 1,311,500 43.84 40.13
12-07-09 43.37 43.65 43.10 1,088,000 43.23 39.58
12-07-06 43.58 43.81 43.25 1,065,400 43.31 39.65
12-07-05 43.80 44.00 43.68 1,309,800 43.92 40.21
12-07-03 43.52 43.95 43.47 630,600 43.90 40.19
12-07-02 43.61 43.85 43.40 1,257,900 43.54 39.86
12-06-29 43.57 43.88 43.47 1,975,500 43.75 40.05
12-06-28 42.61 43.49 42.24 2,103,100 43.47 39.80
Date Open High Low Vol Cls adjCls
12-06-27 42.64 43.03 42.58 1,211,300 42.79 39.17
12-06-26 42.70 42.78 42.17 1,408,900 42.52 38.93
12-06-25 42.60 42.90 42.54 1,321,000 42.66 39.05
12-06-22 42.43 43.26 42.36 2,596,400 42.90 39.27
12-06-21 42.71 43.09 42.21 1,716,500 42.22 38.65
12-06-20 42.76 42.87 42.37 1,071,400 42.66 39.05
12-06-19 42.94 43.30 42.74 1,438,600 42.82 39.20
12-06-18 42.82 43.04 42.67 1,237,100 42.90 39.27
12-06-15 43.00 43.07 42.65 2,906,900 42.69 39.08
Date Open High Low Vol Cls adjCls
12-06-14 42.88 43.13 41.87 3,511,100 42.87 39.25
12-06-13 43.43 43.50 42.70 4,131,100 43.22 39.26
12-06-12 42.99 43.76 42.81 4,569,800 43.65 39.65
12-06-11 42.79 42.95 42.39 2,263,100 42.45 38.56
12-06-08 41.88 42.68 41.79 2,159,900 42.64 38.73
12-06-07 41.61 42.14 41.43 1,916,600 41.86 38.02
12-06-06 40.91 41.49 40.86 1,670,000 41.39 37.59
12-06-05 40.62 40.94 40.50 1,018,100 40.84 37.09
12-06-04 40.74 41.10 40.57 1,557,300 40.83 37.08
Date Open High Low Vol Cls adjCls
12-06-01 40.81 41.03 40.50 2,124,000 40.63 36.90
12-05-31 41.57 41.57 41.11 2,575,000 41.26 37.47
12-05-30 40.97 41.23 40.80 2,172,300 41.09 37.32
12-05-29 41.21 41.21 40.74 1,827,800 41.10 37.33
12-05-25 40.71 41.27 40.62 1,696,300 41.09 37.32
12-05-24 41.14 41.31 40.57 2,326,500 40.76 37.02
12-05-23 40.75 41.15 40.59 1,716,500 41.12 37.35
12-05-22 40.70 41.22 40.50 2,049,600 40.91 37.16
12-05-21 40.36 40.61 40.22 1,938,500 40.57 36.85
Date Open High Low Vol Cls adjCls
12-05-18 40.94 40.94 40.13 2,824,400 40.25 36.56
12-05-17 41.15 41.20 40.82 2,164,900 40.83 37.08
12-05-16 40.48 41.34 40.24 2,834,000 41.09 37.32
12-05-15 40.73 40.75 40.33 2,119,800 40.43 36.72
12-05-14 40.67 40.84 40.35 1,834,000 40.81 37.07
12-05-11 41.00 41.31 40.91 1,353,800 40.95 37.19
12-05-10 41.06 41.35 40.76 1,915,400 41.18 37.40
12-05-09 40.33 41.20 40.28 2,531,000 40.95 37.19
12-05-08 39.73 40.77 39.65 3,331,100 40.59 36.87
Date Open High Low Vol Cls adjCls
12-05-07 39.96 40.23 39.59 2,878,000 39.82 36.17
12-05-04 40.10 40.39 39.92 1,967,300 39.92 36.26
12-05-03 41.17 41.40 40.01 4,329,200 40.11 36.43
12-05-02 40.50 42.05 40.33 3,512,500 41.32 37.53
12-05-01 40.46 40.68 40.21 1,374,900 40.52 36.80
12-04-30 39.64 41.03 39.64 4,467,100 40.58 36.86
12-04-27 39.86 39.94 39.43 1,823,600 39.71 36.07
12-04-26 39.78 39.98 39.47 2,730,700 39.71 36.07
12-04-25 39.49 39.66 38.25 5,330,700 39.31 35.70
Date Open High Low Vol Cls adjCls
12-04-24 40.00 40.59 39.98 2,150,600 40.32 36.62
12-04-23 40.25 40.26 39.89 2,129,300 39.96 36.29
12-04-20 40.56 40.70 40.51 1,474,800 40.59 36.87
12-04-19 40.44 40.70 40.38 1,743,300 40.50 36.78
12-04-18 40.00 40.44 39.90 1,921,200 40.39 36.68
12-04-17 39.63 40.21 39.45 1,695,100 40.08 36.40
12-04-16 39.26 39.54 39.07 1,863,300 39.36 35.75
12-04-13 39.08 39.76 39.08 3,625,100 39.26 35.66
12-04-12 39.40 39.41 38.76 1,519,800 39.14 35.55
Date Open High Low Vol Cls adjCls
12-04-11 39.54 39.63 39.33 1,391,000 39.47 35.85
12-04-10 39.77 39.79 39.28 2,386,900 39.28 35.68
12-04-09 40.29 40.29 39.55 1,854,800 39.77 36.12
12-04-05 40.15 40.55 39.85 2,216,900 40.54 36.82
12-04-04 40.35 40.43 40.17 1,943,100 40.30 36.60
12-04-03 40.64 40.64 40.24 2,091,000 40.46 36.75
12-04-02 40.23 40.63 40.13 2,448,900 40.62 36.89
12-03-30 39.89 40.26 39.76 3,485,700 40.21 36.52
12-03-29 38.59 39.75 38.52 2,388,200 39.75 36.10
Date Open High Low Vol Cls adjCls
12-03-28 38.62 38.81 38.44 1,816,600 38.69 35.14
12-03-27 38.73 38.88 38.55 1,407,600 38.57 35.03
12-03-26 38.94 39.37 38.67 1,938,200 38.76 35.20
12-03-23 39.02 39.05 38.55 1,528,100 38.77 35.21
12-03-22 38.33 38.96 38.20 1,842,700 38.95 35.38
12-03-21 38.39 38.65 38.35 1,454,900 38.60 35.06
12-03-20 38.52 38.57 38.35 1,437,800 38.38 34.86
12-03-19 38.43 38.77 38.32 1,210,700 38.66 35.11
12-03-16 38.48 38.58 38.10 2,744,000 38.55 35.01
Date Open High Low Vol Cls adjCls
12-03-15 38.27 38.56 38.00 1,731,000 38.45 34.92
12-03-14 38.94 39.09 38.58 2,313,100 38.65 34.80
12-03-13 38.76 39.00 38.60 1,502,900 38.93 35.05
12-03-12 38.20 38.66 37.92 4,494,300 38.53 34.69
12-03-09 37.79 38.15 37.62 4,157,500 38.09 34.29
12-03-08 37.90 38.00 37.60 4,386,500 37.70 33.94
12-03-07 37.86 37.95 37.44 1,587,900 37.68 33.92
12-03-06 37.71 38.00 37.70 2,318,500 37.86 34.08
12-03-05 37.80 37.89 37.36 2,337,800 37.86 34.08
Date Open High Low Vol Cls adjCls
12-03-02 38.18 38.18 37.57 1,955,200 37.80 34.03
12-03-01 38.17 38.74 37.94 2,436,300 38.14 34.34
12-02-29 38.10 38.29 37.88 1,636,700 38.05 34.26
12-02-28 38.38 38.48 38.08 1,807,000 38.12 34.32
12-02-27 38.29 38.84 38.21 1,659,500 38.41 34.58
12-02-24 38.86 38.99 38.32 2,076,800 38.59 34.74
12-02-23 38.85 38.98 38.67 1,204,900 38.87 34.99
12-02-22 38.88 39.27 38.48 1,617,100 38.88 35.00
12-02-21 39.45 39.55 39.07 1,697,100 39.21 35.30
Date Open High Low Vol Cls adjCls
12-02-17 40.13 40.18 39.36 2,427,700 39.55 35.61
12-02-16 39.81 40.34 39.58 2,675,700 40.00 36.01
12-02-15 40.60 41.77 39.50 4,420,600 39.90 35.92
12-02-14 38.72 39.15 38.50 1,717,400 39.11 35.21
12-02-13 38.59 38.77 38.27 1,439,900 38.64 34.79
12-02-10 37.79 38.52 37.73 1,897,900 38.51 34.67
12-02-09 38.04 38.16 37.75 1,794,400 38.13 34.33
12-02-08 38.41 38.74 38.10 1,869,900 38.18 34.37
12-02-07 38.35 38.74 38.29 1,735,800 38.46 34.62
Date Open High Low Vol Cls adjCls
12-02-06 38.44 38.75 38.22 1,857,000 38.33 34.51
12-02-03 38.72 39.27 38.27 2,725,500 38.65 34.80
12-02-02 38.90 39.29 38.89 1,330,000 39.08 35.18
12-02-01 38.91 39.35 38.87 1,383,400 39.05 35.16
12-01-31 38.56 38.84 38.40 1,485,500 38.82 34.95
12-01-30 38.53 38.69 38.21 1,526,100 38.37 34.54
12-01-27 38.90 39.00 38.70 1,413,000 38.71 34.85
12-01-26 39.03 39.67 38.86 2,485,300 39.08 35.18
12-01-25 37.66 38.86 37.62 1,928,000 38.76 34.89
Date Open High Low Vol Cls adjCls
12-01-24 37.87 38.06 37.72 1,495,300 37.80 34.03
12-01-23 37.62 38.33 37.62 1,273,800 38.09 34.29
12-01-20 37.33 37.70 37.03 2,385,200 37.67 33.91
12-01-19 37.59 37.73 37.23 1,928,000 37.33 33.61
12-01-18 37.57 37.78 37.43 1,397,200 37.72 33.96
12-01-17 38.18 38.39 37.56 1,244,900 37.63 33.88
12-01-13 37.18 37.95 36.51 2,768,800 37.82 34.05
12-01-12 38.16 38.34 37.77 1,618,500 37.96 34.17
12-01-11 38.42 38.52 38.06 1,453,800 38.15 34.35
Date Open High Low Vol Cls adjCls
12-01-10 38.70 38.80 38.48 1,065,700 38.62 34.77
12-01-09 38.61 38.74 38.50 715,800 38.52 34.68
12-01-06 38.78 38.81 38.48 1,126,600 38.52 34.68
12-01-05 38.53 38.87 38.30 2,057,700 38.79 34.92
12-01-04 38.32 38.65 38.31 1,517,300 38.55 34.71
12-01-03 39.87 39.98 37.81 3,213,100 38.34 34.52
11-12-30 39.86 39.98 39.35 857,600 39.48 35.54
11-12-29 39.54 40.06 39.52 907,100 39.91 35.93
11-12-28 39.90 39.94 39.36 980,600 39.41 35.48
Date Open High Low Vol Cls adjCls
11-12-27 39.85 40.06 39.77 1,270,600 39.88 35.90
11-12-23 39.35 39.88 39.20 885,700 39.83 35.86
11-12-22 39.36 39.52 39.09 1,124,200 39.28 35.36
11-12-21 39.24 39.72 39.16 1,752,000 39.32 35.40
11-12-20 38.79 39.53 38.79 1,876,900 39.24 35.33
11-12-19 38.94 39.15 38.37 1,788,400 38.53 34.69
11-12-16 38.36 39.03 38.25 3,245,100 38.81 34.94
11-12-15 37.69 38.36 37.47 2,092,900 38.20 34.39
11-12-14 37.71 37.93 37.49 1,514,800 37.78 33.72
Date Open High Low Vol Cls adjCls
11-12-13 37.93 38.49 37.59 1,892,100 37.66 33.62
11-12-12 37.79 37.79 37.26 1,444,100 37.78 33.72
11-12-09 37.82 37.97 37.66 1,253,000 37.82 33.76
11-12-08 37.60 38.13 37.60 1,576,600 37.92 33.85
11-12-07 37.56 37.84 37.38 1,201,500 37.73 33.68
11-12-06 37.81 37.90 37.44 1,301,700 37.56 33.53
11-12-05 37.09 37.71 37.08 1,865,700 37.70 33.65
11-12-02 36.82 36.89 36.60 961,800 36.69 32.75
11-12-01 36.61 37.06 36.54 1,155,500 36.64 32.71
Date Open High Low Vol Cls adjCls
11-11-30 36.22 36.82 36.22 2,183,800 36.53 32.61
11-11-29 35.87 36.05 35.48 2,928,700 35.57 31.75
11-11-28 35.43 35.84 35.33 2,283,400 35.70 31.87
11-11-25 34.68 35.23 34.65 497,400 34.96 31.21
11-11-23 35.29 35.32 34.72 1,472,300 34.78 31.05
11-11-22 35.74 35.85 35.48 1,121,100 35.68 31.85
11-11-21 36.30 36.60 35.83 1,601,700 35.83 31.98
11-11-18 36.18 37.02 36.05 2,886,000 36.72 32.78
11-11-17 36.00 36.48 35.55 1,644,300 35.79 31.95
Date Open High Low Vol Cls adjCls
11-11-16 36.49 36.75 36.00 1,633,000 36.07 32.20
11-11-15 36.54 36.86 36.46 1,177,800 36.72 32.78
11-11-14 37.17 37.39 36.46 1,502,600 36.53 32.61
11-11-11 37.64 37.68 37.17 1,680,500 37.19 33.20
11-11-10 36.89 37.42 36.57 2,266,700 37.40 33.38
11-11-09 36.53 36.80 36.20 1,806,500 36.49 32.57
11-11-08 37.39 37.45 36.75 1,927,500 37.08 33.10
11-11-07 37.23 37.47 36.63 1,917,500 37.40 33.38
11-11-04 37.44 37.49 37.03 1,825,400 37.13 33.14
Date Open High Low Vol Cls adjCls
11-11-03 37.31 37.79 37.08 1,436,700 37.72 33.67
11-11-02 37.03 37.57 36.75 1,521,600 37.09 33.11
11-11-01 36.89 37.08 36.44 2,002,400 36.60 32.67
11-10-31 36.99 38.17 36.97 2,270,000 37.45 33.43
11-10-28 37.13 37.64 36.84 2,746,300 37.39 33.38
11-10-27 38.66 38.66 36.59 4,769,100 36.85 32.89
11-10-26 39.75 40.05 37.14 4,602,200 37.91 33.84
11-10-25 39.98 40.24 39.31 1,855,500 39.34 35.12
11-10-24 40.03 40.25 39.99 1,740,700 40.12 35.81
Date Open High Low Vol Cls adjCls
11-10-21 39.92 40.12 39.84 2,250,500 40.08 35.78
11-10-20 39.31 39.54 39.13 1,073,900 39.44 35.21
11-10-19 39.38 39.75 39.15 1,230,600 39.22 35.01
11-10-18 39.12 39.82 38.46 1,422,800 39.48 35.24
11-10-17 39.71 39.82 39.03 1,297,500 39.22 35.01
11-10-14 39.90 40.02 39.64 1,124,800 39.80 35.53
11-10-13 39.48 39.93 39.27 1,184,000 39.70 35.44
11-10-12 39.10 39.81 38.98 2,249,700 39.72 35.46
11-10-11 39.00 39.14 38.74 1,553,600 38.94 34.76
Date Open High Low Vol Cls adjCls
11-10-10 39.10 39.25 38.72 1,386,400 39.24 35.03
11-10-07 38.08 38.83 37.88 2,037,400 38.47 34.34
11-10-06 36.92 37.83 36.59 1,766,700 37.81 33.75
11-10-05 37.52 37.60 36.75 1,737,700 37.02 33.05
11-10-04 36.87 37.52 36.34 2,100,000 37.46 33.44
11-10-03 38.51 38.88 37.23 2,365,100 37.24 33.24
11-09-30 37.83 39.04 37.73 2,821,800 38.78 34.62
11-09-29 36.95 38.16 36.90 2,393,700 38.16 34.06
11-09-28 37.33 37.60 36.47 1,474,900 36.51 32.59
Date Open High Low Vol Cls adjCls
11-09-27 37.69 37.95 37.08 2,208,000 37.20 33.21
11-09-26 37.18 37.34 36.54 1,957,600 37.23 33.23
11-09-23 37.32 37.45 36.77 2,883,600 36.97 33.00
11-09-22 36.58 37.81 36.37 2,328,700 37.56 33.53
11-09-21 38.25 38.37 37.37 2,152,600 37.37 33.36
11-09-20 38.01 38.66 37.91 1,186,900 38.20 34.10
11-09-19 37.88 38.08 37.60 682,800 37.91 33.84
11-09-16 38.08 38.55 38.00 1,893,000 38.43 34.30
11-09-15 37.82 38.06 37.42 1,583,100 37.94 33.87
Date Open High Low Vol Cls adjCls
11-09-14 37.62 38.34 37.26 2,011,800 38.01 33.64
11-09-13 36.91 37.75 36.84 1,738,600 37.56 33.25
11-09-12 36.42 36.96 36.35 4,301,000 36.83 32.60
11-09-09 37.02 37.05 36.60 3,735,400 36.85 32.62
11-09-08 37.40 37.72 37.30 2,223,300 37.35 33.06
11-09-07 37.83 37.90 37.47 1,555,700 37.59 33.27
11-09-06 36.80 37.49 36.53 1,897,400 37.43 33.13
11-09-02 37.63 37.96 37.52 1,787,000 37.73 33.40
11-09-01 38.39 38.47 38.00 1,822,900 38.23 33.84
Date Open High Low Vol Cls adjCls
11-08-31 38.26 38.59 38.16 1,748,800 38.48 34.06
11-08-30 37.63 38.19 37.40 1,765,000 38.07 33.70
11-08-29 36.93 37.84 36.84 1,244,300 37.84 33.49
11-08-26 35.48 36.57 34.93 1,745,200 36.57 32.37
11-08-25 36.18 36.30 35.55 1,598,300 35.59 31.50
11-08-24 36.24 36.52 35.94 1,472,900 36.09 31.94
11-08-23 35.93 36.50 35.65 1,851,100 36.42 32.24
11-08-22 36.28 36.28 35.70 1,149,300 35.83 31.71
11-08-19 36.03 36.49 35.58 1,642,500 35.74 31.63
Date Open High Low Vol Cls adjCls
11-08-18 36.45 36.54 35.77 1,909,900 36.27 32.10
11-08-17 37.19 37.38 36.81 1,892,600 37.18 32.91
11-08-16 36.79 37.24 36.57 1,885,700 36.89 32.65
11-08-15 37.49 37.56 36.67 2,803,500 37.05 32.79
11-08-12 36.75 37.77 36.56 1,873,300 37.43 33.13
11-08-11 35.15 37.01 34.92 2,063,100 36.63 32.42
11-08-10 35.73 36.77 34.92 2,677,100 35.01 30.99
11-08-09 35.86 36.24 34.37 4,043,800 36.22 32.06
11-08-08 36.83 37.05 35.56 4,437,500 35.56 31.48
Date Open High Low Vol Cls adjCls
11-08-05 36.85 37.70 36.70 4,013,300 37.44 33.14
11-08-04 37.47 37.67 36.48 3,174,900 36.58 32.38
11-08-03 37.31 38.04 37.14 2,287,700 37.89 33.54
11-08-02 37.28 37.67 37.27 2,360,000 37.31 33.02
11-08-01 38.01 38.19 37.39 1,948,000 37.57 33.25
11-07-29 37.79 38.24 37.57 1,969,200 37.76 33.42
11-07-28 38.59 38.66 37.98 2,191,200 38.25 33.86
11-07-27 39.75 39.75 38.30 3,144,100 38.63 34.19
11-07-26 39.91 39.91 39.56 2,178,100 39.64 35.09
Date Open High Low Vol Cls adjCls
11-07-25 40.03 40.03 39.61 2,698,900 39.72 35.16
11-07-22 40.67 40.71 40.32 1,402,200 40.36 35.72
11-07-21 40.96 41.00 40.36 2,017,000 40.49 35.84
11-07-20 40.72 40.91 40.38 1,035,600 40.77 36.09
11-07-19 40.00 40.83 39.91 1,887,000 40.78 36.10
11-07-18 40.58 40.61 39.61 2,397,900 39.77 35.20
11-07-15 40.92 41.05 40.62 1,356,000 40.83 36.14
11-07-14 41.46 41.46 40.85 1,947,000 40.87 36.18
11-07-13 41.55 41.72 41.29 1,363,900 41.47 36.71
Date Open High Low Vol Cls adjCls
11-07-12 41.29 41.63 41.26 1,471,600 41.46 36.70
11-07-11 41.71 41.73 41.11 1,186,300 41.26 36.52
11-07-08 41.47 42.10 41.41 2,159,400 41.92 37.10
11-07-07 42.83 42.96 41.65 3,109,400 41.65 36.87
11-07-06 42.59 43.10 42.45 2,146,800 42.81 37.89
11-07-05 42.15 43.13 42.15 2,648,300 42.74 37.83
11-07-01 41.85 42.21 41.69 1,577,900 42.15 37.31
11-06-30 41.40 42.42 41.36 2,584,400 41.93 37.11
11-06-29 40.89 41.50 40.82 1,985,200 41.41 36.65
Date Open High Low Vol Cls adjCls
11-06-28 40.60 40.80 40.40 1,821,700 40.78 36.10
11-06-27 40.02 40.83 40.01 1,423,200 40.55 35.89
11-06-24 40.13 40.45 39.81 3,605,800 39.89 35.31
11-06-23 40.06 40.13 39.55 3,028,900 40.04 35.44
11-06-22 40.60 40.80 40.44 1,438,500 40.44 35.79
11-06-21 40.92 41.18 40.74 1,386,700 40.81 36.12
11-06-20 40.55 40.91 40.46 1,191,100 40.90 36.20
11-06-17 40.94 41.20 40.38 2,137,400 40.54 35.88
11-06-16 40.60 40.84 40.31 1,697,900 40.68 36.01
Date Open High Low Vol Cls adjCls
11-06-15 40.87 41.00 40.48 2,136,900 40.72 35.76
11-06-14 41.02 41.21 40.77 2,341,900 41.12 36.11
11-06-13 40.29 41.15 40.10 2,232,700 40.77 35.80
11-06-10 39.80 40.48 39.79 1,905,600 40.31 35.40
11-06-09 39.75 40.12 39.71 1,564,800 39.91 35.05
11-06-08 40.20 40.20 39.69 1,651,800 39.74 34.90
11-06-07 40.20 40.38 40.08 1,644,400 40.17 35.28
11-06-06 40.36 40.41 40.01 1,171,700 40.07 35.19
11-06-03 40.48 40.56 40.17 1,380,700 40.30 35.39
Date Open High Low Vol Cls adjCls
11-06-02 40.98 41.13 40.55 1,527,900 40.76 35.79
11-06-01 41.15 41.17 40.91 1,940,900 40.94 35.95
11-05-31 41.30 41.46 40.80 2,686,300 41.20 36.18
11-05-27 41.49 41.91 40.98 2,543,300 41.06 36.06
11-05-26 41.36 41.62 41.24 2,049,000 41.56 36.50
11-05-25 41.79 41.80 41.32 1,578,400 41.44 36.39
11-05-24 41.90 42.12 41.73 1,652,200 41.91 36.80
11-05-23 41.79 41.98 41.56 1,432,500 41.90 36.80
11-05-20 42.28 42.44 41.81 1,612,600 42.10 36.97
Date Open High Low Vol Cls adjCls
11-05-19 42.37 42.37 41.89 1,719,600 42.28 37.13
11-05-18 42.15 42.15 41.41 2,099,900 41.64 36.57
11-05-17 41.84 42.27 41.72 1,696,600 42.22 37.08
11-05-16 41.64 41.90 41.50 1,799,500 41.86 36.76
11-05-13 41.55 42.07 41.52 2,401,900 41.78 36.69
11-05-12 40.10 41.51 39.58 3,763,500 41.42 36.37
11-05-11 39.91 40.79 39.89 3,895,100 40.75 35.79
11-05-10 39.46 39.65 39.27 915,300 39.65 34.82
11-05-09 39.19 39.49 39.13 1,599,100 39.38 34.58
Date Open High Low Vol Cls adjCls
11-05-06 39.38 39.85 39.12 1,743,200 39.28 34.49
11-05-05 39.08 39.45 38.91 1,335,900 39.28 34.49
11-05-04 39.62 39.82 39.03 1,872,100 39.21 34.43
11-05-03 39.35 39.73 39.21 1,910,100 39.72 34.88
11-05-02 39.40 39.64 39.05 1,975,800 39.39 34.59
11-04-29 39.69 39.79 39.17 1,540,100 39.20 34.42
11-04-28 40.10 40.10 39.30 2,695,600 39.62 34.79
11-04-27 39.54 40.43 39.47 4,116,600 40.06 35.18
11-04-26 38.74 38.87 38.40 2,800,000 38.63 33.92
Date Open High Low Vol Cls adjCls
11-04-25 38.99 38.99 38.70 1,347,400 38.75 34.03
11-04-21 38.91 39.42 38.71 1,230,000 39.07 34.31
11-04-20 39.04 39.14 38.82 1,384,400 38.87 34.13
11-04-19 38.50 38.85 38.28 1,730,900 38.82 34.09
11-04-18 37.94 38.66 37.84 2,076,300 38.54 33.84
11-04-15 38.44 38.79 38.27 2,433,300 38.31 33.64
11-04-14 38.40 38.95 38.15 1,959,800 38.66 33.95
11-04-13 38.70 38.79 38.17 2,404,400 38.55 33.85
11-04-12 37.96 39.89 37.92 4,588,200 38.67 33.96
Date Open High Low Vol Cls adjCls
11-04-11 36.59 38.17 36.20 3,976,900 38.15 33.50
11-04-08 37.86 38.15 37.29 1,513,300 37.46 32.90
11-04-07 37.53 37.93 37.49 1,408,700 37.65 33.06
11-04-06 37.53 37.69 37.40 1,164,900 37.57 32.99
11-04-05 37.59 37.81 37.39 1,146,000 37.41 32.85
11-04-04 37.58 37.95 37.45 1,257,200 37.74 33.14
11-04-01 37.35 37.76 37.31 2,593,300 37.51 32.94
11-03-31 37.35 37.50 36.99 2,161,000 37.16 32.63
11-03-30 37.72 37.79 36.81 2,636,200 37.41 32.85
Date Open High Low Vol Cls adjCls
11-03-29 37.26 37.67 37.14 1,052,200 37.55 32.98
11-03-28 37.40 37.79 36.99 1,587,400 37.31 32.76
11-03-25 37.95 38.21 37.81 889,400 37.88 33.27
11-03-24 37.75 38.25 37.66 1,155,900 37.88 33.27
11-03-23 37.24 37.89 37.24 1,314,100 37.70 33.11
11-03-22 37.04 37.40 36.86 1,517,400 37.38 32.83
11-03-21 38.08 38.15 36.93 2,069,100 37.00 32.49
11-03-18 37.49 37.96 37.40 2,730,800 37.88 33.27
11-03-17 37.12 37.56 37.05 2,826,000 37.26 32.72
Date Open High Low Vol Cls adjCls
11-03-16 37.38 37.73 36.91 1,979,100 36.99 32.26
11-03-15 37.08 37.65 36.72 1,770,600 37.42 32.64
11-03-14 37.46 37.85 37.32 1,788,300 37.70 32.88
11-03-11 37.43 37.71 37.30 1,564,000 37.47 32.68
11-03-10 37.63 37.70 37.01 2,868,000 37.26 32.50
11-03-09 37.62 38.04 37.58 1,784,600 37.97 33.12
11-03-08 37.49 37.91 37.33 1,680,800 37.58 32.78
11-03-07 37.41 37.78 37.23 2,959,900 37.35 32.58
11-03-04 37.21 37.46 37.10 2,334,300 37.41 32.63
Date Open High Low Vol Cls adjCls
11-03-03 36.65 37.36 36.65 2,132,700 37.31 32.54
11-03-02 36.39 36.80 36.25 2,013,000 36.42 31.77
11-03-01 36.22 36.64 36.09 2,431,500 36.51 31.85
11-02-28 36.44 36.50 36.01 2,191,200 36.06 31.45
11-02-25 35.91 36.45 35.81 1,229,000 36.43 31.78
11-02-24 35.66 36.29 35.55 1,781,700 35.84 31.26
11-02-23 35.71 35.93 35.36 2,027,200 35.55 31.01
11-02-22 36.09 36.27 35.64 1,939,900 35.80 31.23
11-02-18 36.27 36.59 35.78 2,295,300 36.41 31.76
Date Open High Low Vol Cls adjCls
11-02-17 35.80 36.30 35.01 4,536,000 36.20 31.58
11-02-16 34.08 34.71 33.83 2,676,800 34.25 29.87
11-02-15 33.72 34.05 33.68 2,190,400 34.00 29.66
11-02-14 34.01 34.17 33.72 2,231,600 33.73 29.42
11-02-11 33.87 34.46 33.69 2,966,200 33.96 29.62
11-02-10 34.98 34.99 33.78 3,896,100 33.96 29.62
11-02-09 35.27 35.54 35.02 1,012,500 35.18 30.69
11-02-08 35.63 35.75 35.08 4,009,300 35.26 30.76
11-02-07 35.56 36.03 35.50 1,294,400 35.71 31.15
Date Open High Low Vol Cls adjCls
11-02-04 35.22 35.64 35.14 1,043,100 35.64 31.09
11-02-03 35.27 35.57 34.96 1,465,200 35.27 30.76
11-02-02 35.31 35.48 34.92 1,403,000 35.39 30.87
11-02-01 35.63 35.89 35.32 1,527,100 35.35 30.83
11-01-31 34.92 35.48 34.82 1,700,800 35.43 30.90
11-01-28 35.45 35.84 34.75 1,293,100 34.84 30.39
11-01-27 35.31 35.96 35.22 1,478,400 35.42 30.89
11-01-26 35.57 35.74 35.24 1,538,000 35.37 30.85
11-01-25 34.88 35.76 34.83 3,104,000 35.42 30.89
Date Open High Low Vol Cls adjCls
11-01-24 35.11 35.28 34.78 1,827,500 34.94 30.48
11-01-21 35.21 35.37 34.88 2,149,400 35.18 30.69
11-01-20 35.26 35.46 35.00 1,851,100 35.02 30.55
11-01-19 35.48 35.55 34.96 1,650,200 35.38 30.86
11-01-18 35.52 35.67 35.34 1,249,600 35.34 30.82
11-01-14 35.61 35.73 35.32 976,200 35.55 31.01
11-01-13 35.80 36.10 35.55 1,417,700 35.75 31.18
11-01-12 35.75 36.20 35.43 2,268,900 35.86 31.28
11-01-11 35.15 35.75 35.02 2,662,900 35.63 31.08
Date Open High Low Vol Cls adjCls
11-01-10 35.27 35.54 35.00 2,575,200 35.08 30.60
11-01-07 36.40 36.53 35.31 3,353,000 35.44 30.91
11-01-06 36.09 36.72 36.07 2,351,100 36.58 31.91
11-01-05 35.38 36.44 35.26 3,159,600 36.25 31.62
11-01-04 35.50 35.56 35.03 2,035,000 35.50 30.96
11-01-03 35.33 35.55 35.05 1,718,200 35.39 30.87
10-12-31 35.57 35.67 35.12 1,315,500 35.16 30.67
10-12-30 35.71 35.84 35.44 1,024,100 35.67 31.11
10-12-29 35.96 36.07 35.72 1,497,000 35.80 31.23
Date Open High Low Vol Cls adjCls
10-12-28 36.11 36.13 35.80 921,900 36.00 31.40
10-12-27 36.08 36.35 35.85 1,115,500 36.03 31.43
10-12-23 36.07 36.42 36.00 1,133,200 36.24 31.61
10-12-22 36.88 36.90 36.21 1,154,400 36.31 31.67
10-12-21 37.17 37.22 36.70 1,307,800 36.83 32.12
10-12-20 38.01 38.04 36.79 3,099,600 37.00 32.27
10-12-17 36.97 38.03 36.86 5,174,300 37.97 33.12
10-12-16 37.14 37.19 36.81 1,338,100 37.11 32.37
10-12-15 37.15 37.36 36.91 2,016,000 37.25 32.27
Date Open High Low Vol Cls adjCls
10-12-14 37.13 37.28 36.84 1,339,800 37.28 32.30
10-12-13 37.52 37.64 36.62 2,289,700 37.04 32.09
10-12-10 37.60 37.60 37.11 1,625,800 37.42 32.42
10-12-09 36.78 37.64 36.56 2,548,700 37.63 32.60
10-12-08 36.71 36.89 35.91 2,718,900 36.59 31.70
10-12-07 37.09 37.30 36.60 1,206,700 36.73 31.82
10-12-06 37.51 37.51 36.85 1,122,400 36.88 31.95
10-12-03 37.62 37.90 37.50 906,500 37.64 32.61
10-12-02 37.03 37.86 36.76 2,275,900 37.79 32.74
Date Open High Low Vol Cls adjCls
10-12-01 36.94 37.24 36.56 2,300,900 37.06 32.11
10-11-30 36.41 36.76 36.14 3,121,000 36.63 31.74
10-11-29 37.02 37.02 36.22 1,626,000 36.57 31.68
10-11-26 37.43 37.51 37.25 428,900 37.29 32.31
10-11-24 37.15 37.77 37.15 795,000 37.66 32.63
10-11-23 37.72 37.73 37.24 1,212,900 37.37 32.38
10-11-22 37.80 38.23 37.68 1,003,700 38.08 32.99
10-11-19 37.14 38.15 36.90 2,081,000 37.98 32.91
10-11-18 36.74 37.33 36.68 1,359,800 37.11 32.15
Date Open High Low Vol Cls adjCls
10-11-17 36.28 36.55 36.24 1,252,200 36.42 31.55
10-11-16 36.61 37.08 36.33 1,662,200 36.43 31.56
10-11-15 36.24 36.77 36.24 2,749,000 36.57 31.68
10-11-12 35.99 36.42 35.99 1,129,400 36.18 31.35
10-11-11 36.36 36.51 36.09 1,856,900 36.19 31.35
10-11-10 36.03 36.68 35.90 2,053,500 36.54 31.66
10-11-09 36.64 36.80 35.99 1,844,200 36.09 31.27
10-11-08 37.12 37.22 36.53 1,392,000 36.58 31.69
10-11-05 37.27 37.45 37.00 1,068,300 37.15 32.19
Date Open High Low Vol Cls adjCls
10-11-04 37.34 37.54 37.08 1,179,500 37.22 32.25
10-11-03 37.20 37.48 36.77 996,300 37.05 32.10
10-11-02 36.84 37.31 36.70 1,567,600 37.22 32.25
10-11-01 36.86 36.86 36.44 1,855,300 36.57 31.68
10-10-29 36.50 36.60 36.27 1,646,700 36.59 31.70
10-10-28 36.77 37.01 36.35 2,226,200 36.50 31.62
10-10-27 34.03 36.79 34.00 5,409,900 36.48 31.61
10-10-26 35.90 36.06 35.62 2,009,000 35.69 30.92
10-10-25 36.22 36.22 35.81 1,507,500 35.97 31.16
Date Open High Low Vol Cls adjCls
10-10-22 35.78 35.98 35.59 1,307,200 35.89 31.09
10-10-21 35.24 35.86 35.18 2,379,400 35.86 31.07
10-10-20 33.95 35.12 33.89 2,457,300 35.11 30.42
10-10-19 34.07 34.17 33.66 1,808,600 33.89 29.36
10-10-18 35.04 35.04 34.33 1,889,900 34.36 29.77
10-10-15 35.27 35.37 34.87 1,810,200 34.97 30.30
10-10-14 35.38 35.56 34.92 1,718,100 35.03 30.35
10-10-13 34.85 35.50 34.75 2,333,500 35.34 30.62
10-10-12 34.79 34.94 34.72 1,260,900 34.78 30.13
Date Open High Low Vol Cls adjCls
10-10-11 34.80 34.94 34.73 851,900 34.88 30.22
10-10-08 34.55 34.99 34.23 1,878,800 34.73 30.09
10-10-07 34.63 35.01 34.50 2,690,900 34.60 29.98
10-10-06 35.35 35.49 34.93 1,463,300 35.08 30.39
10-10-05 34.94 35.60 34.91 3,174,100 35.49 30.75
10-10-04 34.94 35.02 34.54 2,145,400 34.64 30.01
10-10-01 35.56 36.03 34.83 3,338,800 35.11 30.42
10-09-30 35.36 35.86 35.33 2,338,200 35.52 30.77
10-09-29 35.61 35.70 35.16 1,699,100 35.38 30.65
Date Open High Low Vol Cls adjCls
10-09-28 34.90 35.74 34.58 2,385,000 35.72 30.95
10-09-27 34.85 35.08 34.41 2,247,700 34.82 30.17
10-09-24 35.04 35.29 34.80 2,701,100 34.95 30.28
10-09-23 34.22 34.23 33.60 2,708,000 33.94 29.41
10-09-22 34.63 34.97 34.29 1,892,900 34.43 29.83
10-09-21 35.29 35.33 34.65 1,973,800 34.80 30.15
10-09-20 35.28 35.54 35.13 1,763,100 35.39 30.66
10-09-17 35.22 35.40 35.02 2,860,100 35.31 30.59
10-09-16 35.19 35.25 34.76 2,023,100 35.19 30.49
Date Open High Low Vol Cls adjCls
10-09-15 34.60 35.69 34.50 4,288,400 35.60 30.63
10-09-14 34.76 34.91 34.56 3,202,300 34.64 29.80
10-09-13 35.23 35.23 34.59 4,354,400 34.86 29.99
10-09-10 35.17 35.27 34.34 7,614,300 34.73 29.88
10-09-09 38.44 38.52 35.55 8,809,900 35.59 30.62
10-09-08 38.19 38.77 38.08 3,024,500 38.13 32.80
10-09-07 38.24 38.48 37.88 2,250,300 38.19 32.85
10-09-03 38.21 38.38 37.85 1,311,100 38.30 32.95
10-09-02 37.61 38.05 37.37 1,695,000 38.05 32.73
Date Open High Low Vol Cls adjCls
10-09-01 37.08 37.74 36.79 1,949,800 37.71 32.44
10-08-31 36.76 37.10 36.54 2,209,600 36.82 31.68
10-08-30 37.38 37.54 37.00 1,460,800 37.00 31.83
10-08-27 37.17 37.45 36.72 1,147,100 37.38 32.16
10-08-26 37.42 37.61 36.96 1,618,700 37.07 31.89
10-08-25 36.65 37.43 36.65 3,384,400 37.22 32.02
10-08-24 36.08 37.15 36.01 2,468,400 36.90 31.75
10-08-23 36.78 37.00 36.53 1,376,500 36.53 31.43
10-08-20 36.49 36.85 36.23 1,781,500 36.76 31.62
Date Open High Low Vol Cls adjCls
10-08-19 36.77 37.02 36.47 3,411,000 36.80 31.66
10-08-18 36.74 37.05 36.53 2,587,200 36.92 31.76
10-08-17 36.93 37.04 36.44 3,454,100 36.77 31.63
10-08-16 36.69 36.89 36.32 3,093,100 36.82 31.68
10-08-13 36.98 37.07 36.58 1,634,500 36.84 31.69
10-08-12 36.33 37.03 36.19 2,580,800 36.99 31.82
10-08-11 36.85 37.16 36.36 2,483,200 36.85 31.70
10-08-10 36.56 37.59 36.31 2,811,800 37.26 32.05
10-08-09 37.09 37.46 36.67 2,096,000 36.73 31.60
Date Open High Low Vol Cls adjCls
10-08-06 37.05 37.28 36.58 2,540,900 36.87 31.72
10-08-05 37.60 37.62 37.04 2,917,300 37.29 32.08
10-08-04 37.62 37.83 37.31 1,802,400 37.77 32.49
10-08-03 37.54 37.85 37.28 1,624,100 37.63 32.37
10-08-02 38.03 38.30 37.32 2,769,500 37.71 32.44
10-07-30 36.97 37.84 36.49 3,229,800 37.55 32.30
10-07-29 38.02 38.28 36.40 5,644,900 37.12 31.93
10-07-28 39.76 39.88 37.94 5,364,700 38.23 32.89
10-07-27 40.01 40.01 39.32 2,507,800 39.70 34.15
Date Open High Low Vol Cls adjCls
10-07-26 39.82 40.24 39.65 2,559,900 40.10 34.50
10-07-23 39.63 39.82 39.30 2,030,800 39.82 34.26
10-07-22 39.15 39.80 39.10 2,017,800 39.60 34.07
10-07-21 39.80 39.89 38.72 3,760,500 38.88 33.45
10-07-20 38.37 39.66 38.37 3,253,200 39.60 34.07
10-07-19 38.37 38.98 38.37 3,166,300 38.88 33.45
10-07-16 38.79 39.03 38.02 2,278,900 38.25 32.91
10-07-15 39.24 39.49 38.71 4,500,200 38.98 33.53
10-07-14 39.02 39.54 38.89 3,055,700 39.25 33.77
Date Open High Low Vol Cls adjCls
10-07-13 38.96 39.31 38.90 4,505,800 39.16 33.69
10-07-12 38.60 38.69 38.21 3,711,400 38.58 33.19
10-07-09 38.20 38.74 38.12 4,287,400 38.54 33.16
10-07-08 38.04 38.25 37.86 2,918,600 38.20 32.86
10-07-07 38.02 38.06 37.51 3,800,400 38.00 32.69
10-07-06 37.71 38.09 37.50 2,582,000 37.97 32.67
10-07-02 37.60 38.03 37.25 1,694,900 37.28 32.07
10-07-01 37.49 37.55 36.90 3,064,200 37.44 32.21
10-06-30 37.68 38.08 37.27 4,973,900 37.39 32.17
Date Open High Low Vol Cls adjCls
10-06-29 37.60 38.06 37.35 10,204,200 37.79 32.51
10-06-28 36.71 38.20 36.52 3,575,800 38.07 32.75
10-06-25 37.16 37.22 36.39 3,513,500 36.57 31.46
10-06-24 37.09 37.54 36.78 2,327,200 37.18 31.99
10-06-23 37.08 37.69 36.75 2,498,500 37.29 32.08
10-06-22 38.16 38.38 37.36 4,696,900 37.42 32.19
10-06-21 38.25 38.50 37.93 3,290,600 38.14 32.81
10-06-18 38.17 38.37 37.89 3,541,300 37.96 32.66
10-06-17 37.95 38.25 37.63 2,747,100 38.24 32.90
Date Open High Low Vol Cls adjCls
10-06-16 37.65 38.25 37.65 2,344,000 38.02 32.49
10-06-15 37.59 37.91 37.43 3,446,900 37.78 32.29
10-06-14 37.78 37.91 37.34 3,213,100 37.44 32.00
10-06-11 36.59 37.37 36.59 2,461,900 37.29 31.87
10-06-10 36.52 37.13 36.52 2,937,000 36.87 31.51
10-06-09 36.70 36.78 36.01 2,667,400 36.14 30.89
10-06-08 35.88 37.04 35.73 4,102,600 36.54 31.23
10-06-07 36.29 36.31 35.62 3,414,000 35.85 30.64
10-06-04 36.51 37.22 35.84 4,469,100 36.49 31.19
Date Open High Low Vol Cls adjCls
10-06-03 38.00 38.42 37.07 4,390,500 37.20 31.79
10-06-02 37.71 38.00 37.29 2,210,100 37.94 32.43
10-06-01 37.59 38.31 37.21 2,766,800 37.65 32.18
10-05-28 38.00 38.43 37.78 2,467,700 37.86 32.36
10-05-27 37.78 38.34 37.57 3,065,700 38.17 32.62
10-05-26 37.34 37.84 37.22 2,829,200 37.29 31.87
10-05-25 35.94 37.15 35.29 3,089,600 37.11 31.72
10-05-24 36.62 37.15 36.31 2,364,500 36.83 31.48
10-05-21 35.66 36.93 35.50 3,528,600 36.72 31.38
Date Open High Low Vol Cls adjCls
10-05-20 37.33 37.64 36.22 3,682,300 36.27 31.00
10-05-19 38.01 38.19 37.34 2,752,600 38.07 32.54
10-05-18 38.23 38.93 38.03 5,207,800 38.12 32.58
10-05-17 37.28 38.20 37.28 3,094,800 38.00 32.48
10-05-14 37.76 37.79 36.75 2,807,200 37.25 31.84
10-05-13 38.50 38.90 37.80 4,655,200 37.89 32.38
10-05-12 37.40 38.14 36.87 5,570,700 37.87 32.37
10-05-11 36.13 37.45 36.02 4,002,100 36.78 31.43
10-05-10 36.77 36.77 35.93 3,735,300 36.62 31.30
Date Open High Low Vol Cls adjCls
10-05-07 34.49 36.40 34.31 7,388,400 35.72 30.53
10-05-06 34.00 36.00 33.73 9,009,000 34.37 29.37
10-05-05 33.00 34.55 32.71 3,410,900 33.99 29.05
10-05-04 34.06 34.10 33.03 2,987,700 33.23 28.40
10-05-03 33.91 34.54 33.63 2,442,000 34.19 29.22
10-04-30 34.27 34.44 32.69 4,313,500 32.73 27.97
10-04-29 33.59 34.35 33.51 1,949,400 34.35 29.36
10-04-28 33.27 33.58 33.01 1,807,300 33.51 28.64
10-04-27 33.90 33.90 33.13 1,779,600 33.22 28.39
Date Open High Low Vol Cls adjCls
10-04-26 33.74 34.20 33.65 3,043,900 34.04 29.09
10-04-23 33.49 33.77 33.20 1,052,800 33.59 28.71
10-04-22 33.62 33.72 33.06 1,878,400 33.40 28.55
10-04-21 34.05 34.36 33.68 1,632,600 33.79 28.88
10-04-20 34.20 34.29 33.86 1,165,300 34.01 29.07
10-04-19 33.98 34.20 33.64 1,610,500 34.09 29.13
10-04-16 34.05 34.40 33.88 2,400,000 34.03 29.08
10-04-15 34.64 34.69 34.05 3,100,500 34.23 29.25
10-04-14 34.90 35.12 34.68 2,084,500 34.75 29.70
Date Open High Low Vol Cls adjCls
10-04-13 35.09 35.11 34.77 1,454,600 34.87 29.80
10-04-12 35.24 35.28 34.88 1,434,100 35.02 29.93
10-04-09 35.23 35.23 34.89 1,775,600 35.15 30.04
10-04-08 34.89 35.48 34.66 1,994,800 35.22 30.10
10-04-07 35.52 35.52 34.95 2,277,400 34.95 29.87
10-04-06 35.29 35.59 35.19 1,820,400 35.45 30.30
10-04-05 35.69 35.93 35.38 2,168,500 35.47 30.31
10-04-01 35.24 35.54 35.16 2,632,000 35.48 30.32
10-03-31 35.68 35.68 35.12 1,651,900 35.17 30.06
Date Open High Low Vol Cls adjCls
10-03-30 35.76 36.01 35.35 1,647,200 35.63 30.45
10-03-29 35.97 35.99 35.56 1,904,300 35.64 30.46
10-03-26 36.31 36.39 35.41 2,726,100 35.80 30.60
10-03-25 36.72 36.75 36.08 2,283,000 36.13 30.88
10-03-24 36.62 36.62 36.01 2,309,000 36.33 31.05
10-03-23 36.69 36.97 36.26 2,099,200 36.57 31.25
10-03-22 36.19 36.93 36.12 2,465,100 36.80 31.45
10-03-19 36.18 36.85 36.05 3,731,400 36.18 30.92
10-03-18 36.68 37.06 36.35 3,296,500 36.67 31.34
Date Open High Low Vol Cls adjCls
10-03-17 36.80 36.80 36.32 2,607,300 36.68 31.22
10-03-16 35.45 36.58 35.30 4,579,500 36.47 31.04
10-03-15 35.40 35.70 34.74 3,032,800 34.95 29.75
10-03-12 35.21 35.33 34.92 1,687,300 34.97 29.76
10-03-11 34.44 35.24 34.31 6,035,600 35.03 29.82
10-03-10 33.51 33.85 33.25 3,696,100 33.65 28.64
10-03-09 32.71 33.93 32.64 3,405,200 33.47 28.49
10-03-08 32.40 33.05 32.16 3,385,400 32.85 27.96
10-03-05 32.08 32.45 31.96 2,495,400 32.35 27.53
Date Open High Low Vol Cls adjCls
10-03-04 31.73 32.14 31.63 3,293,400 31.95 27.19
10-03-03 31.57 32.00 31.49 2,333,700 31.65 26.94
10-03-02 31.30 31.73 31.29 2,563,600 31.50 26.81
10-03-01 31.90 32.18 31.15 2,578,600 31.18 26.54
10-02-26 31.31 32.03 30.95 3,313,500 31.75 27.02
10-02-25 31.21 32.02 30.38 12,704,200 31.83 27.09
10-02-24 28.59 28.69 28.31 1,811,000 28.65 24.39
10-02-23 28.58 28.69 28.21 1,226,000 28.42 24.19
10-02-22 28.89 29.05 28.48 1,286,800 28.65 24.39
Date Open High Low Vol Cls adjCls
10-02-19 28.99 29.23 28.89 1,825,400 28.93 24.62
10-02-18 28.51 29.18 28.51 1,555,100 29.14 24.80
10-02-17 27.42 28.71 27.39 3,933,400 28.59 24.33
10-02-16 27.23 27.54 27.01 1,673,800 27.44 23.36
10-02-12 26.94 27.14 26.71 1,550,700 27.08 23.05
10-02-11 26.81 27.30 26.56 1,522,300 27.17 23.13
10-02-10 26.81 26.91 26.48 1,727,800 26.84 22.84
10-02-09 27.04 27.13 26.64 1,518,100 26.86 22.86
10-02-08 26.98 27.27 26.82 1,045,200 26.84 22.84
Date Open High Low Vol Cls adjCls
10-02-05 26.73 27.14 26.38 2,351,100 27.10 23.07
10-02-04 27.85 27.93 26.78 1,713,800 26.84 22.84
10-02-03 27.99 28.25 27.82 1,106,700 28.06 23.88
10-02-02 27.78 28.13 27.75 993,100 28.06 23.88
10-02-01 27.84 27.91 27.58 826,800 27.80 23.66
10-01-29 27.59 28.00 27.45 1,397,900 27.66 23.54
10-01-28 27.84 27.90 27.42 1,200,000 27.61 23.50
10-01-27 27.33 27.57 26.99 1,216,500 27.50 23.41
10-01-26 27.25 27.56 27.05 855,700 27.43 23.35
Date Open High Low Vol Cls adjCls
10-01-25 27.59 27.59 27.20 914,800 27.36 23.29
10-01-22 27.55 27.69 27.26 1,273,200 27.36 23.29
10-01-21 28.42 28.47 27.66 2,202,100 27.75 23.62
10-01-20 28.15 28.43 27.86 1,451,900 28.34 24.12
10-01-19 28.25 28.52 28.20 1,356,400 28.40 24.17
10-01-15 28.52 28.59 28.14 2,627,200 28.44 24.21
10-01-14 28.37 28.64 28.23 1,044,700 28.50 24.26
10-01-13 28.35 28.59 28.29 727,400 28.46 24.22
10-01-12 28.59 28.76 28.18 1,352,500 28.21 24.01
Date Open High Low Vol Cls adjCls
10-01-11 28.82 28.99 28.20 1,281,700 28.68 24.41
10-01-08 28.55 28.89 28.49 1,168,300 28.87 24.57
10-01-07 29.10 29.16 28.77 2,051,300 29.08 24.75
10-01-06 28.90 29.44 28.78 2,014,600 29.40 25.02
10-01-05 28.96 29.17 28.65 957,100 28.76 24.48
10-01-04 28.53 29.14 28.20 1,199,700 29.10 24.77
09-12-31 28.81 28.94 28.27 966,900 28.30 24.09
09-12-30 29.00 29.07 28.70 1,051,600 28.82 24.53
09-12-29 29.14 29.31 28.97 935,100 29.02 24.70
Date Open High Low Vol Cls adjCls
09-12-28 29.18 29.25 29.00 307,800 29.16 24.82
09-12-24 29.16 29.29 28.93 249,500 29.10 24.77
09-12-23 28.75 29.01 28.62 642,600 28.99 24.67
09-12-22 27.77 28.67 27.75 698,300 28.59 24.33
09-12-21 28.19 28.40 27.99 1,190,400 28.33 24.11
09-12-18 28.35 28.36 27.22 2,769,800 28.17 23.98
09-12-17 27.59 28.16 27.57 1,794,700 28.06 23.88
09-12-16 28.25 28.50 27.76 1,557,300 27.82 23.55
09-12-15 28.01 28.30 27.85 957,300 28.27 23.93
Date Open High Low Vol Cls adjCls
09-12-14 28.47 28.48 27.47 2,819,500 28.07 23.76
09-12-11 27.77 28.46 27.62 2,189,700 28.25 23.92
09-12-10 27.58 27.74 27.24 2,908,600 27.65 23.41
09-12-09 27.84 28.08 26.82 6,365,000 27.10 22.94
09-12-08 26.94 26.94 26.30 995,100 26.75 22.65
09-12-07 26.84 27.06 26.63 807,600 26.94 22.81
09-12-04 26.80 27.25 26.60 1,260,800 26.80 22.69
09-12-03 26.82 27.05 26.54 1,415,100 26.71 22.61
09-12-02 26.43 27.01 26.43 1,327,900 26.90 22.77
Date Open High Low Vol Cls adjCls
09-12-01 26.38 26.58 26.29 1,583,400 26.50 22.43
09-11-30 26.29 26.30 26.01 1,439,000 26.19 22.17
09-11-27 26.46 26.46 26.03 1,051,900 26.27 22.24
09-11-25 27.28 27.28 26.75 1,908,600 27.02 22.87
09-11-24 27.30 27.51 27.01 1,752,700 27.31 23.12
09-11-23 27.49 27.59 27.31 1,878,900 27.36 23.16
09-11-20 26.69 27.59 26.28 2,654,600 27.30 23.11
09-11-19 27.60 27.60 26.61 1,750,600 26.79 22.68
09-11-18 27.68 27.84 27.45 945,300 27.74 23.48
Date Open High Low Vol Cls adjCls
09-11-17 28.08 28.15 27.58 1,712,400 27.78 23.52
09-11-16 27.46 28.13 27.38 2,196,900 27.98 23.69
09-11-13 26.96 27.45 26.45 1,717,300 27.37 23.17
09-11-12 27.31 27.40 26.84 1,438,800 26.88 22.76
09-11-11 27.68 27.69 26.76 2,199,600 27.30 23.11
09-11-10 26.76 27.84 26.55 2,893,800 27.56 23.33
09-11-09 26.61 26.71 26.48 2,467,000 26.67 22.58
09-11-06 26.53 26.64 25.92 2,204,500 26.62 22.54
09-11-05 27.08 27.58 25.57 8,877,200 26.52 22.45
Date Open High Low Vol Cls adjCls
09-11-04 27.61 28.21 27.50 1,299,700 27.82 23.55
09-11-03 27.41 27.72 27.20 1,770,500 27.60 23.37
09-11-02 27.31 27.89 27.19 1,350,600 27.68 23.43
09-10-30 27.63 28.11 27.25 1,637,900 27.26 23.08
09-10-29 27.70 27.88 27.34 1,993,400 27.69 23.44
09-10-28 27.68 28.18 27.47 2,415,300 27.48 23.26
09-10-27 26.88 27.79 26.88 2,686,500 27.72 23.47
09-10-26 27.61 27.79 26.88 2,260,800 27.02 22.87
09-10-23 27.76 27.95 27.19 2,401,500 27.65 23.41
Date Open High Low Vol Cls adjCls
09-10-22 28.16 28.16 27.47 2,811,300 27.87 23.59
09-10-21 28.98 29.14 28.04 2,172,000 28.09 23.78
09-10-20 28.91 29.22 28.61 2,169,800 29.12 24.65
09-10-19 29.10 29.28 28.85 2,190,800 28.87 24.44
09-10-16 28.99 29.19 28.63 1,857,900 29.10 24.63
09-10-15 28.99 29.57 28.94 1,373,900 29.14 24.67
09-10-14 29.12 29.24 28.90 1,882,600 29.00 24.55
09-10-13 29.38 29.55 28.89 3,046,500 29.04 24.58
09-10-12 29.78 29.99 29.21 5,653,900 29.48 24.96
Date Open High Low Vol Cls adjCls
09-10-09 29.68 30.65 29.57 5,102,900 30.09 25.47
09-10-08 29.40 29.78 28.50 2,112,800 29.64 25.09
09-10-07 28.54 29.35 28.54 3,238,900 29.22 24.74
09-10-06 28.27 28.69 28.18 1,110,700 28.64 24.25
09-10-05 28.33 28.39 27.98 1,700,500 28.17 23.85
09-10-02 28.19 28.56 28.03 1,949,800 28.25 23.92
09-10-01 28.62 28.82 28.18 2,436,400 28.30 23.96
09-09-30 28.42 28.82 28.00 2,061,800 28.75 24.34
09-09-29 28.34 28.95 28.20 1,906,900 28.55 24.17
Date Open High Low Vol Cls adjCls
09-09-28 27.34 27.86 27.27 1,232,500 27.76 23.50
09-09-25 27.32 27.59 27.20 1,893,200 27.37 23.17
09-09-24 27.39 27.59 27.25 2,084,500 27.32 23.13
09-09-23 27.77 28.02 27.44 1,995,900 27.48 23.26
09-09-22 27.80 27.95 27.53 1,404,000 27.86 23.59
09-09-21 27.81 27.88 27.35 1,129,400 27.81 23.54
09-09-18 27.40 27.95 27.24 2,399,500 27.84 23.57
09-09-17 27.05 27.65 27.00 2,110,400 27.26 23.08
09-09-16 27.23 27.30 26.91 1,401,200 27.13 22.97
Date Open High Low Vol Cls adjCls
09-09-15 27.00 27.19 26.92 2,424,600 27.11 22.95
09-09-14 26.90 27.26 26.90 2,124,900 27.09 22.93
09-09-11 27.36 27.60 26.93 1,916,800 27.06 22.91
09-09-10 27.13 27.55 26.89 1,284,400 27.52 23.30
09-09-09 26.93 27.48 26.74 1,965,400 27.14 22.98
09-09-08 26.99 28.10 26.90 2,804,100 27.12 22.96
09-09-04 26.54 26.89 26.27 2,059,800 26.85 22.73
09-09-03 26.17 26.62 26.14 2,430,700 26.51 22.44
09-09-02 25.94 26.39 25.90 2,102,500 26.21 22.19
Date Open High Low Vol Cls adjCls
09-09-01 26.31 26.62 25.90 1,662,600 25.92 21.94
09-08-31 26.38 26.74 26.18 2,544,200 26.44 22.38
09-08-28 27.13 27.13 26.25 2,755,300 26.53 22.46
09-08-27 26.88 27.25 26.72 2,093,200 26.86 22.74
09-08-26 27.35 27.54 26.78 2,714,400 26.94 22.81
09-08-25 27.65 27.91 27.26 2,930,600 27.39 23.19
09-08-24 27.35 27.83 27.27 2,571,100 27.69 23.44
09-08-21 27.39 27.50 26.92 2,926,100 27.25 23.07
09-08-20 26.01 27.35 26.00 6,617,900 26.90 22.77
Date Open High Low Vol Cls adjCls
09-08-19 25.75 26.19 25.60 1,923,100 26.09 22.09
09-08-18 26.01 26.76 25.81 2,001,000 25.89 21.92
09-08-17 25.20 26.03 25.17 3,699,400 25.94 21.96
09-08-14 25.09 25.64 25.07 2,159,400 25.54 21.62
09-08-13 24.75 25.48 24.27 5,654,800 24.98 21.15
09-08-12 23.66 23.87 23.48 2,439,300 23.52 19.91
09-08-11 23.43 23.89 23.30 2,344,100 23.63 20.00
09-08-10 23.74 23.84 23.35 1,714,500 23.61 19.99
09-08-07 23.88 24.04 23.69 1,411,500 23.70 20.06
Date Open High Low Vol Cls adjCls
09-08-06 24.16 24.18 23.49 1,337,800 23.73 20.09
09-08-05 24.65 24.65 24.07 1,122,700 24.17 20.46
09-08-04 24.55 25.17 24.18 1,399,500 24.49 20.73
09-08-03 24.73 24.73 24.19 833,800 24.64 20.86
09-07-31 24.48 24.78 24.18 1,380,500 24.61 20.83
09-07-30 24.71 25.01 24.54 1,187,500 24.55 20.78
09-07-29 24.18 24.75 23.85 1,851,100 24.59 20.82
09-07-28 24.07 24.31 23.80 1,069,300 24.14 20.44
09-07-27 23.89 24.18 23.65 713,900 24.14 20.44
Date Open High Low Vol Cls adjCls
09-07-24 23.96 24.25 23.65 1,727,100 23.95 20.28
09-07-23 23.39 24.05 23.25 1,648,100 24.00 20.32
09-07-22 23.00 23.84 23.00 1,220,600 23.42 19.83
09-07-21 23.65 23.65 23.05 762,400 23.28 19.71
09-07-20 23.56 23.56 23.08 597,400 23.50 19.89
09-07-17 23.27 23.58 23.10 1,130,900 23.43 19.83
09-07-16 23.16 23.73 23.05 1,012,800 23.34 19.76
09-07-15 22.71 23.31 22.61 1,062,200 23.28 19.71
09-07-14 22.11 22.60 21.93 1,231,600 22.57 19.11
Date Open High Low Vol Cls adjCls
09-07-13 21.66 22.28 21.52 1,847,100 22.17 18.77
09-07-10 21.54 21.76 21.26 1,299,500 21.65 18.33
09-07-09 22.27 22.27 21.50 1,303,200 21.68 18.35
09-07-08 22.12 22.46 21.59 1,951,000 22.16 18.76
09-07-07 22.07 22.57 22.07 1,214,300 22.12 18.73
09-07-06 21.98 22.64 21.97 1,308,700 22.30 18.88
09-07-02 21.73 22.29 21.44 2,005,600 22.14 18.74
09-07-01 21.41 22.53 21.21 2,280,800 22.08 18.69
09-06-30 21.15 21.32 20.99 1,664,200 21.19 17.94
Date Open High Low Vol Cls adjCls
09-06-29 21.41 21.41 21.00 1,639,000 21.12 17.88
09-06-26 20.90 21.82 20.69 3,081,400 21.27 18.01
09-06-25 20.59 21.12 20.41 3,765,000 20.80 17.61
09-06-24 21.16 21.28 20.71 2,405,000 20.85 17.65
09-06-23 21.26 21.26 20.78 2,069,400 20.94 17.73
09-06-22 22.07 22.23 21.20 1,671,000 21.22 17.96
09-06-19 22.61 22.89 22.15 2,169,100 22.34 18.91
09-06-18 21.30 22.54 21.26 1,993,700 22.37 18.94
09-06-17 21.26 21.56 20.97 1,958,600 21.31 18.04
Date Open High Low Vol Cls adjCls
09-06-16 21.64 21.91 20.98 1,616,200 21.30 18.03
09-06-15 21.66 21.68 21.32 1,454,500 21.54 18.23
09-06-12 22.04 22.10 21.68 1,194,500 22.02 18.64
09-06-11 22.35 22.86 22.06 1,951,700 22.08 18.69
09-06-10 22.69 22.99 22.19 1,201,800 22.34 18.91
09-06-09 23.01 23.14 22.37 1,983,100 22.59 19.12
09-06-08 22.72 23.06 22.54 1,315,500 22.92 19.40
09-06-05 23.25 23.48 22.59 2,735,400 22.96 19.44
09-06-04 22.59 23.16 22.59 2,460,200 23.08 19.54
Date Open High Low Vol Cls adjCls
09-06-03 22.82 22.83 22.17 2,182,400 22.83 19.33
09-06-02 22.38 23.41 22.24 3,153,500 23.21 19.65
09-06-01 21.97 22.75 21.91 2,479,900 22.47 19.02
09-05-29 21.59 21.82 21.25 1,676,300 21.73 18.40
09-05-28 21.92 21.92 21.04 2,332,200 21.56 18.25
09-05-27 22.05 22.05 21.55 2,083,800 21.60 18.29
09-05-26 21.10 22.12 20.85 2,725,400 22.10 18.71
09-05-22 21.11 21.50 20.70 1,521,200 21.27 18.01
09-05-21 20.65 21.34 20.53 4,319,700 20.70 17.52
Date Open High Low Vol Cls adjCls
09-05-20 22.27 22.27 19.81 6,825,300 20.83 17.63
09-05-19 22.25 22.56 22.09 1,716,900 22.22 18.81
09-05-18 22.26 22.39 21.64 1,323,900 22.39 18.95
09-05-15 21.38 22.34 21.25 2,119,500 22.07 18.68
09-05-14 22.04 22.04 21.19 2,738,100 21.37 18.09
09-05-13 23.25 23.25 21.44 6,018,100 22.07 18.68
09-05-12 20.75 21.61 20.53 2,638,400 21.26 18.00
09-05-11 20.88 20.88 20.44 1,385,700 20.65 17.48
09-05-08 20.71 20.98 20.51 986,700 20.94 17.73
Date Open High Low Vol Cls adjCls
09-05-07 20.63 20.97 20.20 1,141,700 20.52 17.37
09-05-06 21.09 21.09 20.23 1,485,000 20.60 17.44
09-05-05 20.77 21.00 20.42 1,477,300 20.89 17.68
09-05-04 20.08 20.58 20.00 1,278,600 20.54 17.39
09-05-01 20.68 20.68 20.01 1,892,700 20.27 17.16
09-04-30 20.44 20.87 20.34 3,234,400 20.71 17.53
09-04-29 19.20 20.39 19.11 4,774,800 20.34 17.22
09-04-28 18.97 19.39 18.70 1,851,800 19.12 16.19
09-04-27 19.30 19.58 18.73 2,066,700 18.74 15.86
Date Open High Low Vol Cls adjCls
09-04-24 19.05 19.37 18.84 2,435,700 19.00 16.08
09-04-23 18.94 19.19 18.69 1,648,900 18.99 16.08
09-04-22 19.27 19.40 18.90 2,092,800 18.92 16.02
09-04-21 19.09 19.37 18.93 1,737,500 19.36 16.39
09-04-20 19.86 20.50 19.08 2,617,500 19.11 16.18
09-04-17 19.78 20.20 19.70 2,498,100 20.05 16.97
09-04-16 19.89 19.89 19.23 1,459,000 19.67 16.65
09-04-15 20.13 20.30 19.43 2,389,300 19.78 16.74
09-04-14 19.21 19.98 19.21 3,677,600 19.36 16.39
Date Open High Low Vol Cls adjCls
09-04-13 19.31 19.45 18.77 1,964,000 19.08 16.15
09-04-09 19.00 19.51 18.66 2,308,300 19.47 16.48
09-04-08 17.90 18.30 17.83 767,400 18.29 15.48
09-04-07 18.22 18.49 17.94 1,086,800 17.97 15.21
09-04-06 18.38 18.53 18.20 1,100,800 18.48 15.64
09-04-03 18.19 18.73 18.07 3,702,500 18.50 15.66
09-04-02 17.83 19.44 17.81 3,451,400 18.15 15.37
09-04-01 16.85 17.58 16.72 1,415,400 17.40 14.73
09-03-31 17.04 17.26 16.56 1,663,700 16.91 14.32
Date Open High Low Vol Cls adjCls
09-03-30 16.82 17.04 16.51 2,430,200 16.85 14.26
09-03-27 17.28 17.76 16.73 2,173,300 17.09 14.47
09-03-26 16.59 17.98 16.02 3,991,300 17.87 15.13
09-03-25 15.83 15.83 15.17 2,559,900 15.51 13.13
09-03-24 15.26 15.66 15.14 1,420,200 15.56 13.17
09-03-23 15.27 15.42 14.93 1,510,800 15.40 13.04
09-03-20 14.68 15.33 14.67 2,530,600 15.13 12.81
09-03-19 15.11 15.16 14.54 1,109,900 14.67 12.42
09-03-18 14.75 15.28 14.51 1,485,600 15.08 12.77
Date Open High Low Vol Cls adjCls
09-03-17 14.65 14.98 14.46 1,080,900 14.97 12.67
09-03-16 14.69 15.03 14.50 1,350,100 14.61 12.37
09-03-13 14.38 14.62 14.24 1,267,700 14.56 12.33
09-03-12 13.62 14.41 13.49 1,911,800 14.33 12.13
09-03-11 13.45 13.73 13.39 1,466,300 13.49 11.42
09-03-10 12.85 13.64 12.51 2,958,300 13.42 11.36
09-03-09 12.07 12.30 11.86 1,510,100 11.90 10.07
09-03-06 12.22 12.55 11.83 1,775,800 12.21 10.34
09-03-05 12.78 12.80 11.96 3,067,500 12.11 10.25
Date Open High Low Vol Cls adjCls
09-03-04 13.26 13.38 12.80 1,964,200 13.10 11.09
09-03-03 13.65 13.74 13.07 1,046,000 13.13 11.12
09-03-02 13.73 14.00 13.46 1,688,200 13.48 11.41
09-02-27 14.13 14.48 14.00 2,208,300 14.05 11.89
09-02-26 14.88 14.95 14.40 1,226,200 14.40 12.19
09-02-25 15.24 15.24 14.70 2,134,700 14.79 12.52
09-02-24 15.12 15.34 14.84 1,314,300 15.29 12.94
09-02-23 15.51 15.61 14.94 1,699,600 14.99 12.69
09-02-20 15.78 15.93 15.24 2,520,600 15.48 13.10
Date Open High Low Vol Cls adjCls
09-02-19 16.34 16.34 15.88 1,467,200 16.02 13.56
09-02-18 15.97 16.23 15.63 1,368,500 16.18 13.70
09-02-17 16.02 16.11 15.73 1,604,600 15.86 13.43
09-02-13 16.23 16.72 16.20 1,795,700 16.60 14.05
09-02-12 15.78 16.42 15.58 2,561,900 16.33 13.82
09-02-11 15.59 16.03 15.42 1,529,100 16.02 13.56
09-02-10 16.09 16.31 15.40 1,718,000 15.47 13.10
09-02-09 16.60 16.64 16.13 928,700 16.31 13.81
09-02-06 16.02 16.72 15.99 1,262,800 16.62 14.07
Date Open High Low Vol Cls adjCls
09-02-05 15.54 16.18 15.46 1,583,100 16.10 13.63
09-02-04 16.27 16.42 15.56 1,966,100 15.67 13.27
09-02-03 15.91 16.28 15.78 1,436,300 16.19 13.71
09-02-02 16.09 16.19 15.77 1,666,400 15.89 13.45
09-01-30 16.77 16.80 16.10 2,660,400 16.45 13.93
09-01-29 16.66 17.11 16.59 2,025,700 16.77 14.20
09-01-28 16.82 16.93 16.61 1,585,400 16.81 14.23
09-01-27 16.77 16.82 16.49 2,688,900 16.59 14.04
09-01-26 16.01 16.68 15.99 1,636,000 16.50 13.97
Date Open High Low Vol Cls adjCls
09-01-23 15.74 16.08 15.66 2,481,200 15.94 13.49
09-01-22 16.16 16.49 15.85 3,399,300 16.16 13.68
09-01-21 16.21 16.44 16.01 3,426,000 16.35 13.84
09-01-20 16.53 16.80 15.95 2,652,800 15.96 13.51
09-01-16 16.14 16.59 15.94 4,286,100 16.45 13.93
09-01-15 15.69 15.85 15.49 4,494,900 15.80 13.38
09-01-14 15.47 15.76 15.28 2,373,700 15.71 13.30
09-01-13 15.80 16.10 15.65 2,725,600 15.87 13.43
09-01-12 16.29 16.52 15.55 2,109,600 15.78 13.36
Date Open High Low Vol Cls adjCls
09-01-09 16.54 16.68 15.96 2,364,300 16.29 13.79
09-01-08 16.34 16.74 16.31 2,377,700 16.61 14.06
09-01-07 17.10 17.17 16.35 2,434,800 16.46 13.93
09-01-06 16.90 17.63 16.65 3,023,900 17.23 14.59
09-01-05 16.55 16.91 16.49 2,692,900 16.91 14.32
09-01-02 16.34 16.59 16.28 2,551,800 16.55 14.01
08-12-31 16.44 16.44 16.19 2,694,600 16.25 13.76
08-12-30 16.65 16.96 16.36 2,231,400 16.44 13.92
08-12-29 16.90 16.96 16.47 1,814,500 16.66 14.10
Date Open High Low Vol Cls adjCls
08-12-26 16.99 17.00 16.80 726,700 16.89 14.30
08-12-24 16.96 17.05 16.81 723,200 16.91 14.32
08-12-23 16.69 17.11 16.55 1,841,800 16.86 14.27
08-12-22 17.06 17.38 16.70 2,314,300 17.06 14.44
08-12-19 16.92 17.32 16.62 4,388,900 16.96 14.36
08-12-18 16.14 16.96 15.77 3,003,400 16.75 14.18
08-12-17 15.72 16.18 15.63 2,975,000 16.04 13.58
08-12-16 15.94 16.26 15.83 3,309,200 16.11 13.64
08-12-15 15.63 16.14 15.56 2,950,500 15.78 13.36
Date Open High Low Vol Cls adjCls
08-12-12 14.75 15.62 14.43 3,273,900 15.55 13.16
08-12-11 15.31 15.96 15.11 2,215,000 15.25 12.91
08-12-10 14.83 15.52 14.75 2,123,000 15.35 12.99
08-12-09 14.38 14.89 14.03 2,642,300 14.64 12.39
08-12-08 14.96 15.03 14.39 3,139,300 14.44 12.22
08-12-05 13.66 14.60 13.45 3,482,100 14.47 12.25
08-12-04 14.88 14.88 13.70 2,795,500 13.78 11.67
08-12-03 14.85 15.34 14.48 2,155,500 15.06 12.75
08-12-02 15.10 15.22 14.47 1,855,100 14.86 12.58
Date Open High Low Vol Cls adjCls
08-12-01 15.75 16.07 14.80 2,582,100 14.83 12.55
08-11-28 15.92 16.20 15.72 718,200 16.14 13.66
08-11-26 15.60 16.30 15.43 2,195,300 16.22 13.73
08-11-25 16.29 16.70 15.39 2,864,200 15.93 13.49
08-11-24 15.86 16.20 15.09 2,126,600 15.99 13.54
08-11-21 14.98 15.65 14.26 2,998,500 15.57 13.18
08-11-20 16.36 16.47 14.55 3,045,700 14.69 12.44
08-11-19 16.78 17.13 16.53 3,573,500 16.56 14.02
08-11-18 17.16 17.18 16.25 2,810,600 16.63 14.08
Date Open High Low Vol Cls adjCls
08-11-17 17.37 17.78 16.96 2,338,300 17.13 14.50
08-11-14 17.93 18.90 17.52 4,674,300 17.56 14.87
08-11-13 18.98 19.37 17.57 7,936,900 18.19 15.40
08-11-12 21.10 21.78 20.79 1,503,100 20.91 17.70
08-11-11 22.29 22.70 21.22 1,223,300 21.38 18.10
08-11-10 22.99 23.50 22.50 1,240,200 22.77 19.28
08-11-07 22.05 22.88 22.01 1,320,900 22.68 19.20
08-11-06 22.49 22.84 21.63 1,367,700 21.91 18.55
08-11-05 23.40 23.68 22.40 1,837,200 22.49 19.04
Date Open High Low Vol Cls adjCls
08-11-04 22.99 23.84 22.97 1,565,800 23.31 19.73
08-11-03 22.55 23.35 22.33 1,667,900 22.57 19.11
08-10-31 21.89 23.27 21.78 2,214,000 22.90 19.39
08-10-30 22.68 22.80 21.39 1,814,200 21.92 18.56
08-10-29 21.53 22.57 21.20 1,894,600 22.05 18.67
08-10-28 19.55 21.72 19.50 2,254,400 21.68 18.35
08-10-27 19.00 19.61 18.62 2,442,300 19.22 16.27
08-10-24 19.44 20.09 18.98 3,180,800 19.17 16.23
08-10-23 21.00 21.21 19.85 4,003,800 20.24 17.13
Date Open High Low Vol Cls adjCls
08-10-22 21.00 21.56 20.63 2,260,600 20.91 17.70
08-10-21 21.27 22.20 21.05 1,185,500 21.49 18.19
08-10-20 20.61 21.53 20.40 1,154,700 21.53 18.23
08-10-17 20.36 21.28 20.10 3,075,200 20.92 17.71
08-10-16 21.15 21.28 20.10 3,228,200 20.88 17.68
08-10-15 22.64 22.92 20.91 2,134,200 21.09 17.85
08-10-14 24.17 24.24 22.51 2,988,400 23.00 19.47
08-10-13 22.66 23.85 22.19 3,309,800 23.79 20.14
08-10-10 22.38 23.75 21.03 4,589,100 22.52 19.06
Date Open High Low Vol Cls adjCls
08-10-09 23.69 24.00 22.70 4,917,100 22.99 19.46
08-10-08 23.87 24.63 23.34 7,149,000 23.79 20.14
08-10-07 25.25 25.42 23.94 6,162,700 23.94 20.27
08-10-06 24.85 25.01 24.28 45,280,300 24.90 21.08
08-10-03 25.38 25.95 24.93 5,904,500 25.15 21.29
08-10-02 26.09 26.09 25.20 4,504,400 25.36 21.47
08-10-01 26.50 26.70 25.98 4,701,000 26.13 22.12
08-09-30 25.30 26.82 25.30 10,640,200 26.48 22.42
08-09-29 24.93 25.27 23.99 1,930,300 24.28 20.55
Date Open High Low Vol Cls adjCls
08-09-26 23.52 25.49 23.52 1,024,000 25.39 21.49
08-09-25 24.38 24.64 24.26 1,093,200 24.47 20.72
08-09-24 24.50 24.65 24.26 1,231,200 24.44 20.69
08-09-23 24.70 25.00 23.93 2,014,100 24.50 20.74
08-09-22 25.10 25.48 24.84 913,900 25.00 21.16
08-09-19 24.50 25.39 24.40 1,550,300 25.19 21.32
08-09-18 25.00 25.10 24.36 3,415,500 24.65 20.87
08-09-17 24.39 25.02 24.39 12,691,600 24.75 20.95
08-09-16 25.01 25.19 24.53 2,049,000 25.05 21.21
Date Open High Low Vol Cls adjCls
08-09-15 26.17 26.17 25.05 1,466,700 25.32 21.43
08-09-12 25.28 26.59 25.28 2,564,000 26.52 22.45
08-09-11 25.07 25.96 24.80 1,390,200 25.67 21.73
08-09-10 25.55 25.87 25.28 1,395,900 25.43 21.53
08-09-09 25.70 25.94 25.50 1,541,700 25.52 21.60
08-09-08 25.55 26.00 25.39 1,414,200 25.61 21.68
08-09-05 24.88 25.24 24.76 2,369,800 25.16 21.30
08-09-04 25.37 25.38 24.92 2,950,800 25.15 21.29
08-09-03 25.00 25.30 24.91 1,610,800 25.30 21.42
Date Open High Low Vol Cls adjCls
08-09-02 25.08 25.48 24.59 1,757,800 25.28 21.40
08-08-29 24.46 24.73 24.46 1,330,200 24.71 20.92
08-08-28 24.86 24.88 24.52 1,380,100 24.81 21.00
08-08-27 24.34 24.94 24.10 1,619,100 24.90 21.08
08-08-26 24.30 24.30 23.94 2,507,700 24.15 20.44
08-08-25 24.59 24.65 24.00 1,409,900 24.17 20.46
08-08-22 24.31 24.41 24.08 1,353,900 24.30 20.57
08-08-21 23.91 24.02 23.06 1,376,900 24.02 20.33
08-08-20 23.34 24.32 23.25 3,635,400 23.99 20.31
Date Open High Low Vol Cls adjCls
08-08-19 23.99 24.07 23.43 2,280,100 23.97 20.29
08-08-18 23.67 24.10 23.53 2,105,100 23.88 20.22
08-08-15 23.50 24.03 23.50 2,482,400 23.82 20.17
08-08-14 22.75 23.54 22.75 3,319,000 23.25 19.68
08-08-13 22.21 23.77 22.12 6,515,600 22.79 19.29
08-08-12 21.96 22.11 21.49 3,140,400 21.66 18.34
08-08-11 21.89 22.55 21.83 3,210,200 21.98 18.61
08-08-08 21.07 22.05 21.05 2,200,600 21.95 18.58
08-08-07 21.29 21.48 21.05 1,239,900 21.07 17.84
Date Open High Low Vol Cls adjCls
08-08-06 20.98 21.28 20.93 1,260,000 21.07 17.84
08-08-05 20.85 21.11 20.70 960,400 21.00 17.78
08-08-04 20.82 20.86 20.49 2,325,300 20.72 17.54
08-08-01 20.79 21.02 20.60 1,795,300 20.92 17.71
08-07-31 20.35 20.86 20.35 1,119,000 20.67 17.50
08-07-30 20.26 20.71 20.26 3,516,900 20.67 17.50
08-07-29 20.40 20.58 20.17 2,786,700 20.25 17.14
08-07-28 20.09 20.30 20.07 1,285,100 20.18 17.08
08-07-25 20.45 20.74 20.21 862,800 20.29 17.18
Date Open High Low Vol Cls adjCls
08-07-24 20.10 20.61 20.10 912,300 20.45 17.31
08-07-23 20.70 20.70 20.08 1,757,200 20.21 17.11
08-07-22 20.27 20.84 20.15 1,582,300 20.76 17.57
08-07-21 20.60 20.88 20.21 1,737,700 20.56 17.41
08-07-18 20.44 20.48 19.92 1,702,100 20.20 17.10
08-07-17 20.87 20.91 19.37 3,484,300 20.40 17.27
08-07-16 20.86 21.08 20.75 1,055,600 21.03 17.80
08-07-15 21.60 21.73 20.46 1,486,900 21.00 17.78
08-07-14 21.90 22.14 21.40 1,323,800 21.79 18.45
Date Open High Low Vol Cls adjCls
08-07-11 21.42 21.97 21.23 1,310,900 21.64 18.32
08-07-10 21.97 22.02 21.46 1,238,400 21.85 18.50
08-07-09 21.59 21.78 21.51 1,155,500 21.65 18.33
08-07-08 21.15 21.91 21.13 3,116,200 21.50 18.20
08-07-07 21.05 21.57 20.94 1,491,700 21.32 18.05
08-07-03 21.21 21.34 20.54 1,530,400 20.94 17.73
08-07-02 20.91 21.49 20.79 1,593,500 21.34 18.07
08-07-01 20.80 20.84 20.03 3,516,700 20.60 17.44
08-06-30 21.58 21.58 20.62 3,048,100 20.98 17.76
Date Open High Low Vol Cls adjCls
08-06-27 22.02 22.08 21.52 3,329,000 21.60 18.29
08-06-26 22.15 22.56 22.07 2,938,500 22.17 18.77
08-06-25 22.33 22.88 22.29 2,268,100 22.54 19.08
08-06-24 23.25 23.25 22.20 4,845,600 22.54 19.08
08-06-23 24.00 24.00 23.56 1,562,800 23.60 19.98
08-06-20 23.35 24.00 23.32 2,339,500 24.00 20.32
08-06-19 23.85 24.01 23.40 2,262,100 23.89 20.22
08-06-18 23.10 24.00 23.06 1,883,200 23.79 20.14
08-06-17 23.72 23.74 23.22 3,945,100 23.46 19.86
Date Open High Low Vol Cls adjCls
08-06-16 24.73 24.77 23.50 2,799,100 23.71 20.07
08-06-13 24.15 24.73 24.03 2,718,300 24.67 20.88
08-06-12 24.77 24.85 24.00 1,885,800 24.18 20.47
08-06-11 24.98 24.98 24.06 2,352,300 24.33 20.60
08-06-10 24.88 25.10 24.85 3,237,600 24.93 21.10
08-06-09 24.80 25.30 24.69 2,018,400 24.97 21.14
08-06-06 25.12 25.37 24.93 4,040,900 24.98 21.15
08-06-05 24.80 26.38 24.70 10,802,100 25.56 21.64
08-06-04 23.95 24.19 23.88 2,871,200 23.90 20.23
Date Open High Low Vol Cls adjCls
08-06-03 23.80 24.25 23.59 4,636,400 24.20 20.49
08-06-02 24.97 25.07 24.11 2,692,600 24.12 20.42
08-05-30 24.82 25.47 24.77 5,456,400 25.18 21.32
08-05-29 25.01 25.14 24.85 6,850,900 24.95 21.12
08-05-28 25.22 25.47 25.05 5,346,300 25.21 21.34
08-05-27 25.36 25.53 25.12 1,899,300 25.38 21.49
08-05-23 25.52 25.72 25.26 2,421,100 25.42 21.52
08-05-22 25.14 26.13 25.12 7,980,000 25.72 21.77
08-05-21 25.37 25.78 25.26 1,729,100 25.51 21.60
Date Open High Low Vol Cls adjCls
08-05-20 25.70 25.94 25.00 8,338,100 25.55 21.63
08-05-19 26.15 26.45 25.97 5,645,100 26.07 22.07
08-05-16 25.86 26.75 25.67 11,418,200 26.50 22.43
08-05-15 25.75 26.41 25.58 3,969,300 26.03 22.04
08-05-14 25.50 26.31 24.60 4,295,600 26.17 22.15
08-05-13 25.38 25.92 25.20 4,518,800 25.90 21.93
08-05-12 25.11 26.85 25.10 7,921,800 25.57 21.65
08-05-09 25.10 25.40 24.94 9,747,000 25.24 21.37
08-05-08 25.58 25.83 24.74 12,468,400 25.40 21.50
Date Open High Low Vol Cls adjCls
08-05-07 25.20 25.80 24.80 38,943,400 25.50 21.59