Dr Pepper Snapple Group, Inc. (DPS)

91.65
0.00 (0.00%)
Exchange
NYQ

Dr Pepper Snapple Group, Inc. (DPS) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 91.89 92.11 91.07 2,664,400 91.65 91.65
17-04-27 93.14 93.46 91.93 2,729,700 92.17 92.17
17-04-26 92.76 94.79 91.50 4,478,900 92.98 92.98
17-04-25 97.94 98.68 97.81 1,629,700 98.41 98.41
17-04-24 98.47 98.74 97.66 1,280,500 98.25 98.25
17-04-21 98.21 98.49 97.93 1,193,000 97.97 97.97
17-04-20 98.38 98.47 98.00 937,300 98.09 98.09
17-04-19 98.88 99.03 98.27 730,300 98.42 98.42
17-04-18 98.18 99.47 97.88 968,000 98.88 98.88
Date Open High Low Vol Cls adjCls
17-04-17 97.42 98.15 97.42 510,300 98.15 98.15
17-04-13 97.21 97.81 97.01 646,200 97.21 97.21
17-04-12 96.72 97.64 96.52 852,900 97.28 97.28
17-04-11 96.99 97.18 96.72 707,700 97.12 97.12
17-04-10 96.70 97.25 96.17 925,400 97.09 97.09
17-04-07 96.34 96.72 96.21 982,900 96.55 96.55
17-04-06 96.52 97.00 96.09 1,110,600 96.24 96.24
17-04-05 97.27 97.58 96.56 1,405,300 96.92 96.92
17-04-04 97.17 97.75 96.81 816,200 97.55 97.55
Date Open High Low Vol Cls adjCls
17-04-03 97.88 98.13 97.09 1,087,600 97.41 97.41
17-03-31 97.42 98.17 97.22 1,594,300 97.92 97.92
17-03-30 97.14 97.85 97.00 1,049,400 97.34 97.34
17-03-29 97.12 97.23 96.54 922,200 97.09 97.09
17-03-28 96.94 97.27 96.53 994,500 97.17 97.17
17-03-27 96.56 97.41 96.23 825,500 97.23 97.23
17-03-24 96.68 97.10 96.54 632,900 96.96 96.96
17-03-23 96.72 97.42 96.44 850,800 96.68 96.68
17-03-22 96.98 97.39 96.38 1,040,700 96.98 96.98
Date Open High Low Vol Cls adjCls
17-03-21 96.34 96.88 96.22 1,237,800 96.58 96.58
17-03-20 95.72 96.33 95.72 674,700 96.15 96.15
17-03-17 96.51 96.52 95.56 1,450,300 95.59 95.59
17-03-16 95.92 96.53 95.67 1,737,800 96.41 96.41
17-03-15 94.76 96.43 94.51 1,053,200 96.13 96.13
17-03-14 94.53 95.39 94.50 864,900 94.65 94.65
17-03-13 94.55 94.93 94.20 947,100 94.71 94.71
17-03-10 94.48 94.90 94.22 1,692,200 94.73 94.73
17-03-09 94.76 94.99 94.19 1,084,700 94.59 94.01
Date Open High Low Vol Cls adjCls
17-03-08 93.95 94.75 93.57 1,056,800 94.36 93.78
17-03-07 93.98 94.76 93.82 1,566,300 94.23 93.65
17-03-06 94.64 94.93 94.13 1,275,800 94.43 93.85
17-03-03 95.52 95.52 94.26 1,614,600 94.91 94.33
17-03-02 93.57 94.95 93.30 1,061,600 94.62 94.04
17-03-01 93.30 93.84 92.93 1,296,500 93.28 92.71
17-02-28 93.38 94.24 93.29 1,708,500 93.44 92.87
17-02-27 94.45 94.59 93.27 741,700 93.29 92.72
17-02-24 94.76 95.06 94.16 1,010,200 94.79 94.21
Date Open High Low Vol Cls adjCls
17-02-23 94.26 95.09 94.05 901,100 94.62 94.04
17-02-22 94.60 95.15 94.18 1,534,800 94.26 93.68
17-02-21 93.91 94.80 93.57 968,000 94.57 93.99
17-02-17 93.86 94.79 93.57 1,593,900 93.98 93.40
17-02-16 92.93 94.21 92.90 1,603,200 94.07 93.49
17-02-15 92.50 93.12 91.64 1,944,600 92.82 92.25
17-02-14 90.51 93.72 90.00 2,085,200 93.07 92.50
17-02-13 93.56 94.08 92.74 1,683,200 93.49 92.92
17-02-10 93.20 93.86 92.93 887,400 93.56 92.99
Date Open High Low Vol Cls adjCls
17-02-09 92.78 93.33 91.85 905,900 93.18 92.61
17-02-08 92.40 93.36 92.13 1,049,000 92.78 92.21
17-02-07 91.60 92.76 91.38 872,100 92.58 92.01
17-02-06 91.80 91.80 91.12 593,100 91.18 90.62
17-02-03 92.00 92.54 91.58 743,100 91.72 91.16
17-02-02 90.84 91.78 90.50 988,000 91.58 91.02
17-02-01 91.20 91.22 90.21 1,000,500 90.41 89.86
17-01-31 90.56 91.63 90.33 1,126,900 91.20 90.64
17-01-30 90.17 90.73 89.84 1,082,000 90.69 90.13
Date Open High Low Vol Cls adjCls
17-01-27 90.80 90.87 89.76 709,000 90.03 89.48
17-01-26 91.11 91.44 90.18 1,216,500 90.63 90.07
17-01-25 91.55 91.73 91.02 1,218,300 91.11 90.55
17-01-24 91.21 91.60 90.71 1,030,600 91.45 90.89
17-01-23 90.68 91.26 90.52 779,500 91.21 90.65
17-01-20 90.67 90.92 89.92 960,900 90.70 90.14
17-01-19 90.46 90.63 90.00 695,200 90.37 89.82
17-01-18 90.20 90.72 89.99 1,526,000 90.34 89.79
17-01-17 89.70 90.41 89.60 1,003,000 90.26 89.71
Date Open High Low Vol Cls adjCls
17-01-13 89.73 89.99 89.06 886,700 89.54 88.99
17-01-12 89.77 90.20 89.22 1,236,000 89.49 88.94
17-01-11 89.80 90.70 89.72 1,713,500 90.02 89.47
17-01-10 90.37 90.60 89.72 1,886,700 90.08 89.53
17-01-09 91.69 91.75 90.47 1,299,200 90.54 89.98
17-01-06 91.10 91.28 90.49 951,600 90.93 90.37
17-01-05 91.01 91.69 90.71 1,157,700 91.37 90.81
17-01-04 91.10 91.74 90.96 940,500 91.29 90.73
17-01-03 90.67 91.17 90.40 934,000 90.86 90.30
Date Open High Low Vol Cls adjCls
16-12-30 91.14 91.14 90.37 736,600 90.67 90.11
16-12-29 90.61 91.14 90.60 512,800 90.96 90.40
16-12-28 90.53 90.65 90.15 890,900 90.46 89.91
16-12-27 90.88 91.05 90.48 591,300 90.87 90.31
16-12-23 90.65 91.04 90.38 586,100 90.78 90.22
16-12-22 90.15 90.63 89.65 1,033,700 90.51 89.96
16-12-21 90.59 91.07 90.25 1,011,000 90.30 89.75
16-12-20 90.29 90.63 89.71 1,193,600 90.47 89.92
16-12-19 90.70 90.82 90.03 990,700 90.35 89.80
Date Open High Low Vol Cls adjCls
16-12-16 90.42 90.93 90.13 2,359,700 90.65 90.09
16-12-15 89.60 90.63 89.50 1,552,400 90.52 89.96
16-12-14 90.49 90.67 89.22 3,400,300 89.75 89.20
16-12-13 90.28 90.54 89.79 1,933,400 90.05 89.50
16-12-12 89.82 90.57 89.54 2,048,800 90.33 89.78
16-12-09 87.17 89.94 87.17 2,374,800 89.84 89.29
16-12-08 87.78 88.11 87.36 1,832,100 87.73 86.67
16-12-07 87.09 88.58 87.00 1,978,800 88.55 87.48
16-12-06 86.57 87.37 86.00 1,533,400 87.35 86.29
Date Open High Low Vol Cls adjCls
16-12-05 85.35 85.96 85.17 1,467,400 85.95 84.91
16-12-02 85.39 86.20 84.76 1,926,400 85.13 84.10
16-12-01 86.27 86.44 84.06 1,799,700 85.20 84.17
16-11-30 88.68 89.16 86.57 4,577,800 86.74 85.69
16-11-29 88.85 89.66 88.51 1,668,100 89.45 88.36
16-11-28 88.11 89.02 88.03 1,329,200 88.83 87.75
16-11-25 87.86 88.78 87.50 828,200 88.02 86.95
16-11-23 86.84 88.19 86.84 2,376,900 87.26 86.20
16-11-22 85.90 87.74 85.58 2,477,300 87.50 86.44
Date Open High Low Vol Cls adjCls
16-11-21 83.48 85.31 83.25 1,467,100 85.25 84.22
16-11-18 82.94 83.66 82.89 1,416,800 83.48 82.47
16-11-17 82.87 83.09 82.24 1,158,600 83.04 82.03
16-11-16 83.38 83.53 82.37 1,310,100 82.86 81.85
16-11-15 82.57 83.48 82.36 1,359,900 83.26 82.25
16-11-14 82.51 82.67 81.55 1,752,600 82.44 81.44
16-11-11 82.77 82.80 81.05 1,652,000 82.38 81.38
16-11-10 85.18 85.18 83.01 2,098,000 83.24 82.23
16-11-09 86.84 87.20 84.50 1,453,100 85.93 84.89
Date Open High Low Vol Cls adjCls
16-11-08 87.53 88.89 87.47 835,100 88.55 87.48
16-11-07 87.12 87.74 87.12 1,164,500 87.70 86.64
16-11-04 86.73 87.13 86.43 1,100,600 86.53 85.48
16-11-03 87.21 87.49 86.48 880,900 86.66 85.61
16-11-02 86.82 87.68 86.82 858,200 87.05 85.99
16-11-01 87.56 87.70 86.57 1,448,600 86.81 85.76
16-10-31 88.26 88.43 87.52 1,324,700 87.79 86.72
16-10-28 87.37 88.45 87.17 1,654,600 88.24 87.17
16-10-27 90.23 90.23 86.63 2,141,400 87.09 86.03
Date Open High Low Vol Cls adjCls
16-10-26 88.46 90.90 88.00 2,351,600 88.61 87.53
16-10-25 88.08 88.41 87.65 1,540,400 88.32 87.25
16-10-24 87.87 88.58 87.76 1,199,400 88.32 87.25
16-10-21 87.00 87.94 86.82 1,015,600 87.86 86.79
16-10-20 88.00 88.36 87.04 966,900 87.12 86.06
16-10-19 87.62 88.29 87.02 1,235,500 88.02 86.95
16-10-18 88.10 88.37 87.64 752,400 87.66 86.60
16-10-17 87.36 87.70 87.01 1,019,600 87.67 86.61
16-10-14 87.36 87.74 87.02 1,048,500 87.12 86.06
Date Open High Low Vol Cls adjCls
16-10-13 86.99 87.64 86.66 1,250,100 87.36 86.30
16-10-12 87.21 87.59 86.84 1,597,000 87.35 86.29
16-10-11 87.73 87.83 86.77 860,400 87.14 86.08
16-10-10 87.61 87.91 87.01 1,052,700 87.79 86.72
16-10-07 88.13 88.24 87.04 1,251,500 87.49 86.43
16-10-06 86.81 88.32 86.71 1,211,300 88.04 86.97
16-10-05 87.03 88.15 86.95 2,147,600 87.12 86.06
16-10-04 88.25 88.88 85.32 3,466,500 86.86 85.81
16-10-03 90.93 90.98 90.11 1,101,800 90.76 89.66
Date Open High Low Vol Cls adjCls
16-09-30 91.17 91.65 90.60 969,500 91.31 90.20
16-09-29 91.47 91.99 90.60 1,042,700 90.72 89.62
16-09-28 90.80 91.36 90.50 1,110,200 91.28 90.17
16-09-27 90.84 90.95 90.20 1,283,800 90.65 89.55
16-09-26 91.50 91.51 90.20 1,178,300 90.29 89.19
16-09-23 91.62 92.22 91.20 1,261,800 91.61 90.50
16-09-22 91.83 92.23 91.53 1,068,100 92.00 90.88
16-09-21 90.71 91.64 90.14 996,200 91.40 90.29
16-09-20 91.09 91.35 90.49 1,200,400 90.79 89.69
Date Open High Low Vol Cls adjCls
16-09-19 90.66 90.98 90.60 886,900 90.77 89.67
16-09-16 90.09 90.89 89.45 1,381,100 90.75 89.65
16-09-15 90.11 90.54 89.90 1,031,600 90.22 89.13
16-09-14 90.19 90.80 90.03 756,800 90.28 89.18
16-09-13 91.03 91.36 89.97 1,284,300 90.05 88.96
16-09-12 90.19 91.35 89.94 1,561,100 91.26 90.15
16-09-09 91.93 91.93 89.83 1,488,900 89.84 88.75
16-09-08 93.15 93.88 92.77 1,172,800 92.99 91.34
16-09-07 93.57 93.97 92.75 1,295,000 93.55 91.89
Date Open High Low Vol Cls adjCls
16-09-06 94.33 94.68 93.45 1,460,700 93.97 92.30
16-09-02 93.59 94.57 93.42 945,900 94.46 92.78
16-09-01 93.59 93.78 92.61 1,182,800 93.32 91.66
16-08-31 93.18 93.86 92.93 1,107,000 93.70 92.04
16-08-30 93.46 93.71 92.92 963,200 93.17 91.51
16-08-29 93.52 93.78 93.10 778,300 93.39 91.73
16-08-26 93.72 94.28 93.08 884,400 93.28 91.62
16-08-25 93.53 93.88 93.16 1,188,700 93.52 91.86
16-08-24 93.14 94.07 92.81 1,373,400 93.41 91.75
Date Open High Low Vol Cls adjCls
16-08-23 94.46 95.12 92.91 1,545,200 93.47 91.81
16-08-22 94.97 95.18 94.24 2,013,500 94.47 92.79
16-08-19 95.61 95.74 94.41 1,388,300 94.95 93.26
16-08-18 95.69 96.27 95.43 726,200 95.64 93.94
16-08-17 95.34 96.01 94.86 1,484,300 95.89 94.19
16-08-16 96.65 96.96 95.16 1,434,000 95.21 93.52
16-08-15 97.32 97.42 96.92 699,300 97.00 95.28
16-08-12 97.20 97.49 96.87 655,600 97.23 95.50
16-08-11 97.37 97.68 96.65 944,500 96.98 95.26
Date Open High Low Vol Cls adjCls
16-08-10 95.85 97.32 95.70 1,099,000 97.03 95.31
16-08-09 96.03 96.76 95.70 1,293,700 95.90 94.20
16-08-08 96.78 96.78 95.51 1,110,200 95.93 94.23
16-08-05 97.51 98.24 96.43 1,129,700 96.78 95.06
16-08-04 96.71 97.49 96.45 873,000 97.19 95.46
16-08-03 97.37 97.37 96.30 887,100 96.66 94.94
16-08-02 97.78 98.16 96.70 1,347,900 97.01 95.29
16-08-01 98.33 98.45 97.82 1,309,400 98.00 96.26
16-07-29 97.86 98.80 97.86 980,300 98.51 96.76
Date Open High Low Vol Cls adjCls
16-07-28 96.20 98.08 96.20 1,124,100 97.87 96.13
16-07-27 96.74 97.06 94.55 1,923,700 96.20 94.49
16-07-26 97.91 98.08 97.12 1,040,400 97.19 95.46
16-07-25 98.20 98.35 97.20 896,700 98.02 96.28
16-07-22 97.68 98.42 97.57 671,400 98.34 96.59
16-07-21 97.29 97.60 97.07 786,700 97.57 95.84
16-07-20 97.97 98.33 97.33 1,218,200 97.79 96.05
16-07-19 96.67 97.87 96.59 963,200 97.86 96.12
16-07-18 97.19 97.21 96.19 439,300 96.62 94.90
Date Open High Low Vol Cls adjCls
16-07-15 97.09 97.40 96.76 593,800 97.01 95.29
16-07-14 95.94 97.54 95.94 727,600 96.95 95.23
16-07-13 96.71 97.35 96.33 703,600 97.21 95.48
16-07-12 96.22 96.97 96.17 830,600 96.81 95.09
16-07-11 96.68 96.84 96.02 876,200 96.54 94.82
16-07-08 97.25 97.43 96.52 822,500 97.13 95.40
16-07-07 98.03 98.40 96.84 915,100 97.01 95.29
16-07-06 97.52 98.14 96.48 1,592,900 97.74 96.00
16-07-05 95.79 98.07 95.54 967,700 97.34 95.61
Date Open High Low Vol Cls adjCls
16-07-01 97.07 97.07 95.57 995,600 95.65 93.95
16-06-30 94.05 96.65 94.04 1,500,400 96.63 94.91
16-06-29 95.06 95.59 93.61 1,336,900 94.08 92.41
16-06-28 95.64 95.64 93.72 2,098,700 94.73 93.05
16-06-27 91.91 96.28 91.80 3,613,300 95.85 94.15
16-06-24 90.72 92.86 90.18 1,412,400 92.18 90.54
16-06-23 92.51 92.64 92.08 418,300 92.57 90.93
16-06-22 92.55 92.90 92.01 870,600 92.11 90.47
16-06-21 92.38 92.89 92.06 631,700 92.37 90.73
Date Open High Low Vol Cls adjCls
16-06-20 91.93 92.63 91.87 815,500 91.97 90.34
16-06-17 91.97 92.07 90.56 1,677,600 91.37 89.75
16-06-16 91.02 92.47 90.90 1,201,500 92.41 90.77
16-06-15 91.78 92.02 90.98 983,400 91.30 89.68
16-06-14 91.18 91.84 90.23 1,204,500 91.72 90.09
16-06-13 92.28 92.85 91.54 841,800 91.63 90.00
16-06-10 91.59 92.46 91.48 1,026,000 92.22 90.58
16-06-09 91.83 92.49 91.46 1,079,100 92.37 90.21
16-06-08 91.57 91.95 91.00 848,700 91.86 89.71
Date Open High Low Vol Cls adjCls
16-06-07 92.35 92.42 91.69 881,300 91.78 89.63
16-06-06 92.70 92.94 92.14 560,800 92.32 90.16
16-06-03 92.08 92.79 91.93 657,800 92.71 90.54
16-06-02 92.12 92.37 91.80 669,500 92.04 89.89
16-06-01 91.58 92.52 91.40 1,125,900 92.35 90.19
16-05-31 92.38 92.69 91.00 2,048,500 91.40 89.26
16-05-27 92.18 92.71 91.85 703,100 92.15 89.99
16-05-26 91.94 92.39 91.74 941,000 92.18 90.02
16-05-25 92.50 92.81 91.74 788,300 91.77 89.62
Date Open High Low Vol Cls adjCls
16-05-24 92.15 93.01 92.12 832,700 92.69 90.52
16-05-23 91.50 92.29 91.20 914,500 91.91 89.76
16-05-20 92.68 92.68 91.14 884,200 91.21 89.08
16-05-19 91.77 92.31 91.54 664,900 92.20 90.04
16-05-18 92.19 92.74 91.36 1,110,100 91.85 89.70
16-05-17 94.13 94.29 92.00 1,118,700 92.41 90.25
16-05-16 94.76 94.95 93.72 1,440,400 94.43 92.22
16-05-13 95.42 95.83 94.50 803,900 94.91 92.69
16-05-12 94.92 95.56 94.39 1,124,600 95.56 93.32
Date Open High Low Vol Cls adjCls
16-05-11 95.40 95.74 94.66 604,200 94.77 92.55
16-05-10 95.05 95.78 94.67 1,213,000 95.43 93.20
16-05-09 93.95 95.01 93.95 1,094,700 94.89 92.67
16-05-06 92.83 94.12 92.59 922,000 93.95 91.75
16-05-05 92.64 93.57 92.63 980,000 92.98 90.80
16-05-04 91.76 92.98 91.40 847,900 92.74 90.57
16-05-03 91.89 92.65 91.65 1,108,200 92.05 89.90
16-05-02 91.07 92.45 90.82 1,409,600 92.06 89.91
16-04-29 90.49 90.96 90.02 1,543,000 90.91 88.78
Date Open High Low Vol Cls adjCls
16-04-28 89.97 91.12 89.53 1,554,600 90.61 88.49
16-04-27 89.30 90.52 89.14 2,670,600 90.38 88.26
16-04-26 87.72 88.56 87.53 1,535,000 87.78 85.73
16-04-25 86.51 87.71 86.45 1,191,100 87.63 85.58
16-04-22 86.36 86.79 86.25 1,470,800 86.62 84.59
16-04-21 87.70 87.97 86.03 1,950,100 86.42 84.40
16-04-20 89.50 89.63 87.82 1,283,800 87.85 85.79
16-04-19 89.10 89.81 88.62 1,337,500 89.59 87.49
16-04-18 88.67 89.03 88.37 1,196,000 88.82 86.74
Date Open High Low Vol Cls adjCls
16-04-15 88.31 88.48 87.76 1,533,200 88.43 86.36
16-04-14 89.25 89.51 88.18 2,009,900 88.25 86.18
16-04-13 90.68 90.69 89.26 1,356,200 89.36 87.27
16-04-12 90.74 91.47 90.45 989,100 90.60 88.48
16-04-11 91.57 92.26 90.68 1,206,600 90.75 88.63
16-04-08 90.18 91.84 89.98 1,259,900 91.52 89.38
16-04-07 90.74 90.95 89.71 1,620,500 89.97 87.86
16-04-06 91.17 91.44 90.20 1,083,600 91.24 89.10
16-04-05 90.45 91.96 90.22 2,442,900 91.28 89.14
Date Open High Low Vol Cls adjCls
16-04-04 91.48 91.80 90.44 1,415,400 91.00 88.87
16-04-01 89.45 91.37 89.17 1,660,000 91.30 89.16
16-03-31 90.06 90.44 89.33 1,145,500 89.42 87.33
16-03-30 90.13 90.45 89.45 1,240,300 89.94 87.84
16-03-29 89.44 90.15 89.35 1,018,400 90.02 87.91
16-03-28 88.30 89.94 88.30 1,128,300 89.44 87.35
16-03-24 89.54 90.10 88.00 1,488,200 88.23 86.17
16-03-23 89.36 90.62 89.00 1,491,900 89.96 87.85
16-03-22 90.17 90.28 89.13 1,383,800 89.37 87.28
Date Open High Low Vol Cls adjCls
16-03-21 90.34 90.96 89.91 1,648,300 90.24 88.13
16-03-18 91.77 91.77 90.28 2,210,900 90.35 88.24
16-03-17 90.20 92.00 90.15 1,604,300 91.79 89.64
16-03-16 90.22 90.58 89.26 1,465,900 90.20 88.09
16-03-15 90.45 91.46 90.06 1,180,100 90.68 88.56
16-03-14 91.23 91.41 90.38 1,307,200 90.75 88.63
16-03-11 91.65 91.95 90.58 1,372,000 91.04 88.91
16-03-10 92.03 92.88 91.33 1,016,900 92.12 89.45
16-03-09 90.93 92.35 90.60 1,382,100 92.02 89.35
Date Open High Low Vol Cls adjCls
16-03-08 90.10 91.68 90.01 2,399,400 90.75 88.12
16-03-07 91.38 91.66 90.02 1,945,400 90.21 87.59
16-03-04 92.10 92.46 91.29 1,780,000 91.78 89.12
16-03-03 91.90 92.04 91.03 1,318,500 91.95 89.28
16-03-02 92.57 92.73 91.49 1,259,300 91.98 89.31
16-03-01 92.15 93.00 91.54 1,492,400 92.71 90.02
16-02-29 91.95 92.56 91.49 1,203,900 91.53 88.87
16-02-26 92.97 93.24 91.63 1,076,600 92.18 89.50
16-02-25 92.97 93.34 92.39 1,707,600 93.21 90.50
Date Open High Low Vol Cls adjCls
16-02-24 91.81 92.80 91.44 1,342,300 92.67 89.98
16-02-23 91.14 92.58 90.76 1,437,100 92.09 89.42
16-02-22 90.80 91.88 90.61 1,365,700 91.33 88.68
16-02-19 89.97 90.77 89.21 1,479,800 90.54 87.91
16-02-18 89.60 90.18 89.06 2,885,200 89.94 87.33
16-02-17 89.08 91.51 88.65 3,049,200 89.33 86.74
16-02-16 92.87 92.97 91.60 2,024,700 92.01 89.34
16-02-12 90.63 92.15 89.99 1,103,600 91.97 89.30
16-02-11 89.34 90.08 88.31 1,400,000 89.59 86.99
Date Open High Low Vol Cls adjCls
16-02-10 90.57 91.31 89.85 998,300 89.97 87.36
16-02-09 88.23 90.86 88.22 1,328,300 90.32 87.70
16-02-08 89.04 89.30 87.18 1,919,400 88.99 86.41
16-02-05 90.35 90.67 88.80 1,630,400 89.35 86.76
16-02-04 92.89 93.18 89.79 2,144,000 90.23 87.61
16-02-03 95.18 95.36 93.01 1,837,900 93.20 90.50
16-02-02 94.89 95.32 94.47 1,636,400 94.75 92.00
16-02-01 93.76 95.87 93.65 1,725,800 95.53 92.76
16-01-29 92.56 94.26 92.32 2,228,900 93.84 91.12
Date Open High Low Vol Cls adjCls
16-01-28 90.71 92.23 90.51 2,093,300 92.07 89.40
16-01-27 91.49 91.78 90.15 1,180,400 90.58 87.95
16-01-26 91.22 91.86 91.05 1,565,400 91.42 88.77
16-01-25 91.05 91.72 90.42 2,156,700 91.01 88.37
16-01-22 91.77 91.88 89.51 2,244,000 90.55 87.92
16-01-21 90.45 90.94 89.22 1,644,700 89.97 87.36
16-01-20 89.74 91.26 88.90 2,284,900 90.22 87.60
16-01-19 90.48 91.06 89.99 1,268,400 90.70 88.07
16-01-15 88.62 89.58 88.37 1,331,400 89.16 86.57
Date Open High Low Vol Cls adjCls
16-01-14 90.09 90.85 89.42 1,596,700 90.22 87.60
16-01-13 91.46 92.00 90.28 1,926,400 90.39 87.77
16-01-12 93.46 93.46 91.99 1,028,400 92.72 90.03
16-01-11 92.70 93.28 91.62 1,295,400 92.60 89.91
16-01-08 93.75 94.24 92.24 1,231,100 92.46 89.78
16-01-07 93.27 94.51 93.01 2,203,200 93.29 90.58
16-01-06 92.41 94.51 92.41 2,904,900 94.50 91.76
16-01-05 92.49 93.71 92.37 1,241,400 93.37 90.66
16-01-04 91.91 92.29 91.08 1,484,200 92.23 89.55
Date Open High Low Vol Cls adjCls
15-12-31 94.41 94.55 93.18 774,700 93.20 90.50
15-12-30 94.96 95.14 94.55 607,200 94.65 91.90
15-12-29 94.60 95.26 94.60 717,600 94.99 92.23
15-12-28 93.90 94.33 93.44 854,700 94.33 91.59
15-12-24 93.61 94.31 93.50 347,000 93.92 91.19
15-12-23 94.01 94.15 93.64 1,028,700 93.85 91.13
15-12-22 92.74 93.80 92.04 1,207,300 93.54 90.83
15-12-21 92.35 92.44 91.37 1,473,300 92.18 89.50
15-12-18 92.85 92.85 91.62 2,012,400 91.64 88.98
Date Open High Low Vol Cls adjCls
15-12-17 93.91 93.92 92.75 1,986,200 93.03 90.33
15-12-16 93.59 94.22 92.03 1,483,300 94.08 91.35
15-12-15 92.19 93.84 92.19 1,848,000 93.33 90.62
15-12-14 90.51 91.96 90.39 1,717,300 91.83 89.17
15-12-11 90.12 91.24 89.85 1,185,700 90.44 87.82
15-12-10 90.80 91.67 90.26 1,104,100 91.08 88.44
15-12-09 92.06 92.83 90.67 1,048,700 90.94 87.83
15-12-08 91.42 92.79 91.31 1,349,700 92.56 89.40
15-12-07 92.27 92.53 91.11 1,029,400 91.82 88.68
Date Open High Low Vol Cls adjCls
15-12-04 90.08 92.50 90.08 1,214,900 92.42 89.26
15-12-03 90.79 91.06 89.41 1,309,700 89.79 86.72
15-12-02 91.51 91.80 90.71 1,065,900 90.85 87.75
15-12-01 90.16 91.77 90.02 1,778,600 91.64 88.51
15-11-30 90.59 90.95 89.65 1,813,200 89.75 86.69
15-11-27 89.73 90.69 89.21 639,400 90.57 87.48
15-11-25 89.39 89.96 89.04 1,033,700 89.79 86.72
15-11-24 88.50 89.76 88.27 1,219,600 89.44 86.39
15-11-23 88.32 89.53 88.10 1,057,600 89.14 86.10
Date Open High Low Vol Cls adjCls
15-11-20 89.73 90.00 87.82 1,319,500 87.88 84.88
15-11-19 89.04 89.91 89.02 958,900 89.32 86.27
15-11-18 87.25 88.85 87.08 856,600 88.77 85.74
15-11-17 87.95 88.35 86.93 732,300 87.16 84.18
15-11-16 86.86 88.06 86.73 909,400 88.02 85.01
15-11-13 86.91 88.00 86.60 1,043,300 86.86 83.89
15-11-12 88.17 88.43 86.79 1,117,700 86.82 83.86
15-11-11 87.46 89.24 87.36 1,670,000 88.48 85.46
15-11-10 85.90 87.59 85.87 1,466,700 87.14 84.16
Date Open High Low Vol Cls adjCls
15-11-09 86.22 86.30 85.50 1,465,000 85.90 82.97
15-11-06 87.43 87.70 86.04 2,199,700 86.26 83.31
15-11-05 88.38 88.39 87.49 1,453,100 87.70 84.71
15-11-04 88.48 88.48 87.81 907,500 88.18 85.17
15-11-03 88.80 88.87 88.12 1,758,000 88.23 85.22
15-11-02 89.82 89.84 88.96 1,386,700 89.14 86.10
15-10-30 90.03 90.44 89.37 1,222,100 89.37 86.32
15-10-29 90.57 90.71 89.94 951,900 90.08 87.00
15-10-28 90.82 90.95 89.92 1,008,800 90.93 87.83
Date Open High Low Vol Cls adjCls
15-10-27 90.05 90.52 89.70 1,541,000 90.49 87.40
15-10-26 90.00 90.00 89.44 979,500 89.88 86.81
15-10-23 90.19 90.81 89.20 2,293,100 89.89 86.82
15-10-22 85.64 90.12 85.64 2,486,800 89.60 86.54
15-10-21 84.78 85.68 84.65 1,487,500 84.82 81.92
15-10-20 84.79 85.70 84.58 1,161,500 84.73 81.84
15-10-19 84.13 84.97 83.82 993,700 84.90 82.00
15-10-16 83.06 84.15 82.99 1,067,700 84.13 81.26
15-10-15 83.42 83.53 82.45 867,800 82.98 80.15
Date Open High Low Vol Cls adjCls
15-10-14 83.52 83.64 82.64 951,800 82.80 79.97
15-10-13 83.84 84.01 83.30 1,153,400 83.60 80.75
15-10-12 83.69 84.30 83.61 975,800 84.03 81.16
15-10-09 83.42 84.18 83.37 1,146,100 83.70 80.84
15-10-08 82.94 83.79 82.49 1,056,600 83.60 80.75
15-10-07 82.04 83.11 81.84 1,526,800 83.11 80.27
15-10-06 82.77 83.28 81.90 1,219,900 81.96 79.16
15-10-05 80.44 82.69 80.44 1,659,700 82.57 79.75
15-10-02 78.49 79.67 78.01 1,031,000 79.57 76.85
Date Open High Low Vol Cls adjCls
15-10-01 78.95 79.32 78.39 1,149,900 79.22 76.51
15-09-30 79.07 79.18 78.52 1,379,400 79.05 76.35
15-09-29 77.12 78.43 77.00 1,727,600 78.24 75.57
15-09-28 77.98 78.25 76.80 1,267,600 77.19 74.55
15-09-25 78.48 79.27 78.06 870,300 78.21 75.54
15-09-24 77.30 77.97 77.08 781,200 77.82 75.16
15-09-23 77.18 77.73 76.78 656,600 77.63 74.98
15-09-22 77.27 77.50 76.56 1,058,900 77.26 74.62
15-09-21 77.50 78.22 77.50 880,600 78.06 75.39
Date Open High Low Vol Cls adjCls
15-09-18 77.21 78.13 77.00 1,453,200 77.23 74.59
15-09-17 77.28 78.72 77.11 789,300 77.81 75.15
15-09-16 76.81 77.45 76.81 971,100 77.26 74.62
15-09-15 76.40 77.04 76.04 1,048,900 76.80 74.18
15-09-14 76.43 76.52 75.92 913,900 76.20 73.60
15-09-11 75.65 76.47 75.58 997,800 76.45 73.84
15-09-10 75.76 76.37 75.35 1,001,300 75.95 73.36
15-09-09 78.06 78.24 75.81 1,297,900 76.02 72.96
15-09-08 76.65 77.77 76.53 1,320,100 77.67 74.54
Date Open High Low Vol Cls adjCls
15-09-04 76.19 76.30 75.30 1,107,200 75.77 72.72
15-09-03 76.74 77.50 76.71 1,116,700 76.95 73.85
15-09-02 76.09 76.62 75.66 1,113,700 76.61 73.53
15-09-01 75.52 76.29 75.09 1,820,200 75.41 72.38
15-08-31 76.88 77.05 76.44 1,166,100 76.73 73.64
15-08-28 76.73 77.17 76.33 1,007,800 77.11 74.01
15-08-27 77.21 77.65 75.69 2,228,000 77.06 73.96
15-08-26 76.32 76.68 73.81 3,405,900 76.62 73.54
15-08-25 78.26 78.48 74.93 1,593,700 75.02 72.00
Date Open High Low Vol Cls adjCls
15-08-24 75.99 77.82 72.00 1,984,600 76.75 73.66
15-08-21 80.98 80.98 78.96 1,309,200 79.00 75.82
15-08-20 81.90 82.18 81.35 725,900 81.42 78.14
15-08-19 82.38 83.21 81.83 1,029,200 82.59 79.27
15-08-18 82.80 83.13 82.57 713,400 82.78 79.45
15-08-17 81.86 83.00 81.86 610,800 83.00 79.66
15-08-14 82.07 82.40 81.73 653,000 82.25 78.94
15-08-13 81.51 82.50 81.50 609,600 82.12 78.82
15-08-12 81.21 81.80 80.53 992,000 81.61 78.33
Date Open High Low Vol Cls adjCls
15-08-11 81.31 81.91 81.19 788,400 81.66 78.37
15-08-10 82.38 82.67 81.53 974,300 81.77 78.48
15-08-07 82.27 82.78 81.78 1,191,300 81.87 78.58
15-08-06 83.37 83.57 82.10 1,632,300 82.29 78.98
15-08-05 82.12 83.36 81.87 1,989,900 83.24 79.89
15-08-04 80.50 81.74 80.50 1,296,500 81.53 78.25
15-08-03 80.34 81.06 80.22 788,200 80.61 77.37
15-07-31 80.22 80.41 79.93 1,504,500 80.22 76.99
15-07-30 79.08 80.10 79.00 1,000,600 79.82 76.61
Date Open High Low Vol Cls adjCls
15-07-29 79.09 79.66 78.70 1,309,400 79.50 76.30
15-07-28 77.91 79.08 77.81 1,087,700 78.98 75.80
15-07-27 77.57 78.01 77.03 1,381,900 77.64 74.52
15-07-24 77.46 78.35 77.30 895,800 77.92 74.78
15-07-23 78.93 79.37 76.43 1,261,300 77.26 74.15
15-07-22 78.48 79.47 78.47 1,024,200 78.72 75.55
15-07-21 79.29 79.67 78.54 659,500 78.78 75.61
15-07-20 78.96 79.27 78.61 625,500 79.15 75.96
15-07-17 78.59 78.75 78.21 464,700 78.67 75.50
Date Open High Low Vol Cls adjCls
15-07-16 78.83 78.99 78.57 726,100 78.76 75.59
15-07-15 78.35 78.93 78.11 729,300 78.32 75.17
15-07-14 78.47 78.94 78.08 972,100 78.57 75.41
15-07-13 77.72 78.36 77.44 751,700 78.31 75.16
15-07-10 76.88 77.70 76.69 895,900 77.18 74.07
15-07-09 77.07 77.78 76.22 1,002,500 76.34 73.27
15-07-08 77.06 77.16 76.13 1,096,100 76.13 73.07
15-07-07 75.24 77.53 75.17 1,781,100 77.34 74.23
15-07-06 73.78 75.45 73.57 1,443,800 75.15 72.13
Date Open High Low Vol Cls adjCls
15-07-02 74.53 74.85 73.76 925,600 74.18 71.19
15-07-01 73.31 74.57 73.16 1,631,600 74.57 71.57
15-06-30 73.84 73.94 72.71 1,216,100 72.90 69.97
15-06-29 74.28 74.42 73.29 687,400 73.33 70.38
15-06-26 74.74 75.16 74.56 782,400 74.87 71.86
15-06-25 74.52 75.03 74.46 1,243,400 74.69 71.68
15-06-24 74.33 75.36 74.33 982,100 74.42 71.43
15-06-23 74.58 74.82 74.24 566,800 74.25 71.26
15-06-22 74.89 75.33 74.65 465,700 74.68 71.67
Date Open High Low Vol Cls adjCls
15-06-19 74.77 74.99 74.47 1,283,800 74.60 71.60
15-06-18 74.25 75.06 74.15 717,100 74.77 71.76
15-06-17 73.49 74.25 73.26 840,900 74.09 71.11
15-06-16 72.83 73.60 72.76 719,300 73.54 70.58
15-06-15 73.34 73.64 72.58 1,264,900 72.75 69.82
15-06-12 73.92 74.14 73.50 673,900 73.54 70.58
15-06-11 73.69 74.36 73.69 1,064,600 74.17 71.19
15-06-10 73.62 74.31 73.40 1,089,200 74.04 70.60
15-06-09 73.46 73.65 72.78 1,291,200 73.27 69.87
Date Open High Low Vol Cls adjCls
15-06-08 73.81 73.99 73.43 697,700 73.46 70.05
15-06-05 75.14 75.25 73.30 1,578,100 73.86 70.43
15-06-04 75.81 76.09 75.15 1,082,900 75.26 71.76
15-06-03 76.42 76.48 75.69 1,148,800 76.14 72.60
15-06-02 76.46 76.50 75.68 621,800 76.00 72.47
15-06-01 76.73 77.07 76.17 690,300 76.46 72.91
15-05-29 76.86 77.09 76.25 883,900 76.64 73.08
15-05-28 77.14 77.51 76.64 900,900 76.99 73.41
15-05-27 76.66 77.46 76.48 824,800 77.37 73.77
Date Open High Low Vol Cls adjCls
15-05-26 76.98 77.20 76.34 1,069,800 76.44 72.89
15-05-22 77.61 77.79 76.95 977,900 77.06 73.48
15-05-21 77.46 77.84 77.07 844,200 77.69 74.08
15-05-20 77.59 77.91 77.40 1,075,400 77.40 73.80
15-05-19 77.34 77.94 77.13 1,576,900 77.48 73.88
15-05-18 77.32 77.75 77.31 856,700 77.35 73.76
15-05-15 77.63 78.47 77.17 1,670,700 77.41 73.81
15-05-14 77.35 77.91 77.18 993,900 77.66 74.05
15-05-13 75.93 77.08 75.93 1,976,300 77.01 73.43
Date Open High Low Vol Cls adjCls
15-05-12 75.96 75.98 75.30 802,000 75.76 72.24
15-05-11 76.25 77.33 76.24 830,200 76.37 72.82
15-05-08 76.37 76.90 76.16 818,400 76.51 72.95
15-05-07 75.80 76.26 75.60 1,194,500 75.75 72.23
15-05-06 75.85 76.24 75.30 1,063,300 75.52 72.01
15-05-05 75.86 76.34 75.24 790,600 75.55 72.04
15-05-04 75.81 76.29 75.69 781,400 76.17 72.63
15-05-01 74.83 75.99 74.72 1,470,300 75.97 72.44
15-04-30 75.18 75.56 74.23 1,467,700 74.58 71.11
Date Open High Low Vol Cls adjCls
15-04-29 76.22 76.27 74.77 1,896,700 75.30 71.80
15-04-28 77.14 77.61 76.08 1,771,900 76.25 72.71
15-04-27 79.17 79.17 77.06 1,204,200 77.24 73.65
15-04-24 79.19 79.74 78.67 1,273,800 78.86 75.20
15-04-23 79.60 79.98 78.27 1,884,400 78.95 75.28
15-04-22 79.52 79.59 78.07 1,436,900 78.81 75.15
15-04-21 78.15 79.44 78.12 1,862,800 79.19 75.51
15-04-20 77.20 78.43 77.16 919,000 77.79 74.18
15-04-17 77.90 78.07 76.67 1,025,900 76.98 73.40
Date Open High Low Vol Cls adjCls
15-04-16 78.15 78.59 77.90 976,900 78.36 74.72
15-04-15 78.45 79.04 77.79 1,321,500 78.02 74.39
15-04-14 77.99 78.40 77.60 1,159,400 78.15 74.52
15-04-13 78.72 78.89 78.08 861,500 78.10 74.47
15-04-10 79.19 79.38 78.56 1,354,900 78.72 75.06
15-04-09 78.88 79.28 78.64 1,348,700 79.02 75.35
15-04-08 79.29 79.51 78.49 1,546,300 78.82 75.16
15-04-07 79.09 79.57 79.02 2,187,500 79.33 75.64
15-04-06 78.00 79.67 77.77 1,982,200 78.68 75.02
Date Open High Low Vol Cls adjCls
15-04-02 78.55 78.55 77.94 1,880,500 78.12 74.49
15-04-01 78.61 78.72 77.92 1,899,100 78.50 74.85
15-03-31 79.26 79.81 78.41 1,910,200 78.48 74.83
15-03-30 79.01 79.98 78.53 1,247,700 79.67 75.97
15-03-27 79.50 79.64 78.54 1,690,500 78.92 75.25
15-03-26 77.95 79.44 77.90 2,313,000 79.10 75.42
15-03-25 78.02 78.23 77.16 1,464,200 77.17 73.58
15-03-24 77.37 78.11 77.27 1,228,200 77.61 74.00
15-03-23 77.00 77.65 77.00 1,462,500 77.40 73.80
Date Open High Low Vol Cls adjCls
15-03-20 76.48 77.07 76.18 1,826,100 77.03 73.45
15-03-19 76.37 76.84 75.72 1,006,900 76.11 72.57
15-03-18 75.71 77.01 74.81 1,458,300 76.65 73.09
15-03-17 76.77 76.99 75.48 1,562,800 75.74 72.22
15-03-16 76.91 77.68 76.83 1,523,100 77.27 73.68
15-03-13 77.23 77.49 76.45 1,126,200 76.69 73.13
15-03-12 76.75 77.61 76.75 864,300 77.56 73.96
15-03-11 78.10 78.10 76.78 898,100 76.87 72.84
15-03-10 78.08 78.48 77.89 1,061,200 77.95 73.86
Date Open High Low Vol Cls adjCls
15-03-09 78.38 79.05 78.16 1,101,900 78.79 74.66
15-03-06 78.80 78.80 78.09 2,182,200 78.35 74.24
15-03-05 78.33 79.05 78.07 1,376,700 78.90 74.76
15-03-04 78.97 78.99 77.66 1,826,500 78.02 73.93
15-03-03 79.26 79.31 78.49 1,059,100 78.99 74.85
15-03-02 78.93 79.42 78.79 1,039,100 79.20 75.05
15-02-27 78.19 79.10 78.11 1,398,500 78.79 74.66
15-02-26 79.07 79.07 77.90 3,503,100 78.19 74.09
15-02-25 79.00 79.23 78.51 813,900 79.03 74.89
Date Open High Low Vol Cls adjCls
15-02-24 78.68 79.08 78.34 1,488,900 78.91 74.77
15-02-23 78.82 79.00 78.44 874,500 78.85 74.72
15-02-20 77.99 78.84 77.42 1,322,300 78.82 74.69
15-02-19 78.05 78.80 77.95 1,626,800 78.22 74.12
15-02-18 76.68 78.30 76.68 1,377,400 78.02 73.93
15-02-17 76.56 77.47 76.26 1,518,100 77.07 73.03
15-02-13 77.55 77.78 76.15 2,685,000 76.95 72.92
15-02-12 80.50 81.45 77.77 2,782,800 78.30 74.20
15-02-11 78.92 79.53 78.40 1,656,300 79.49 75.32
Date Open High Low Vol Cls adjCls
15-02-10 78.69 79.11 77.71 1,273,100 78.79 74.66
15-02-09 78.03 78.37 77.51 939,900 77.88 73.80
15-02-06 76.46 78.39 76.46 1,981,500 77.99 73.90
15-02-05 78.66 78.89 77.24 1,922,900 77.36 73.30
15-02-04 77.75 79.20 77.62 1,249,200 78.65 74.53
15-02-03 78.46 78.85 77.62 1,225,100 77.82 73.74
15-02-02 77.43 78.53 76.70 1,400,300 78.50 74.38
15-01-30 78.71 78.79 77.13 1,590,500 77.27 73.22
15-01-29 78.64 79.21 77.91 1,870,900 79.08 74.93
Date Open High Low Vol Cls adjCls
15-01-28 79.48 80.04 78.30 1,050,200 78.46 74.35
15-01-27 78.37 79.51 78.15 1,497,200 79.20 75.05
15-01-26 78.51 79.17 78.08 1,264,900 79.12 74.97
15-01-23 79.45 79.49 78.42 1,088,800 78.51 74.39
15-01-22 79.14 79.41 78.26 3,003,900 79.34 75.18
15-01-21 77.83 78.80 77.32 2,058,900 78.74 74.61
15-01-20 77.12 77.83 76.27 1,445,000 77.80 73.72
15-01-16 75.48 76.50 75.32 1,036,500 76.46 72.45
15-01-15 76.09 76.09 75.03 1,566,700 75.51 71.55
Date Open High Low Vol Cls adjCls
15-01-14 73.17 74.87 73.06 1,392,200 74.81 70.89
15-01-13 73.93 74.87 73.36 1,311,400 73.79 69.92
15-01-12 74.16 74.19 73.13 1,049,900 73.23 69.39
15-01-09 74.23 74.26 73.40 1,159,900 73.85 69.98
15-01-08 73.23 74.25 73.15 1,794,800 74.20 70.31
15-01-07 71.92 72.75 71.76 1,163,600 72.52 68.72
15-01-06 71.64 71.99 70.78 1,549,100 71.48 67.73
15-01-05 70.99 71.71 70.93 1,433,500 71.38 67.64
15-01-02 71.68 72.34 70.97 1,042,400 71.60 67.85
Date Open High Low Vol Cls adjCls
14-12-31 72.80 72.91 71.68 871,300 71.68 67.92
14-12-30 72.63 73.14 72.50 813,000 72.70 68.89
14-12-29 72.98 73.26 72.25 599,500 72.91 69.09
14-12-26 73.40 73.48 73.08 461,500 73.11 69.28
14-12-24 73.42 73.98 73.39 500,900 73.48 69.63
14-12-23 73.12 73.60 73.00 936,000 73.45 69.60
14-12-22 71.92 72.80 71.92 1,073,000 72.76 68.95
14-12-19 72.21 72.84 71.32 2,703,800 71.66 67.90
14-12-18 71.29 72.31 70.73 2,347,600 72.31 68.52
Date Open High Low Vol Cls adjCls
14-12-17 69.83 70.79 69.71 2,068,100 70.51 66.81
14-12-16 69.75 71.45 69.39 1,227,900 69.89 66.23
14-12-15 70.58 70.89 69.78 1,364,100 69.91 66.25
14-12-12 70.63 71.63 70.17 1,435,500 70.21 66.53
14-12-11 70.88 71.68 70.71 1,283,200 71.03 67.31
14-12-10 71.27 72.16 71.10 1,572,100 71.24 67.12
14-12-09 71.24 71.84 70.50 1,631,700 71.25 67.13
14-12-08 72.04 72.44 71.54 1,480,000 71.76 67.61
14-12-05 71.99 72.25 71.58 1,389,200 71.94 67.78
Date Open High Low Vol Cls adjCls
14-12-04 72.46 72.80 71.97 1,788,500 72.12 67.95
14-12-03 73.48 73.68 72.29 2,774,600 72.40 68.21
14-12-02 72.94 73.96 72.70 2,106,400 73.59 69.33
14-12-01 72.84 73.66 72.46 1,529,300 73.03 68.80
14-11-28 73.19 74.28 73.19 708,700 74.00 69.72
14-11-26 73.07 73.41 72.64 1,329,300 72.89 68.67
14-11-25 72.65 73.73 72.55 1,764,900 73.26 69.02
14-11-24 72.25 72.81 72.04 1,673,500 72.69 68.48
14-11-21 72.55 72.63 71.59 1,815,100 71.98 67.81
Date Open High Low Vol Cls adjCls
14-11-20 70.87 72.12 70.87 1,494,300 71.76 67.61
14-11-19 71.17 71.20 70.69 2,333,100 71.18 67.06
14-11-18 71.16 71.45 70.67 1,970,700 70.90 66.80
14-11-17 70.00 70.77 69.83 1,258,300 70.75 66.66
14-11-14 70.73 70.77 69.81 1,215,100 70.10 66.04
14-11-13 70.83 71.50 70.19 1,408,000 70.71 66.62
14-11-12 69.32 70.74 69.04 1,552,700 70.66 66.57
14-11-11 70.48 70.56 69.62 1,254,700 69.74 65.70
14-11-10 69.95 70.56 69.60 1,184,700 70.47 66.39
Date Open High Low Vol Cls adjCls
14-11-07 69.93 70.35 69.49 1,168,500 69.95 65.90
14-11-06 69.25 70.03 69.13 1,792,300 69.94 65.89
14-11-05 70.98 70.99 68.84 1,889,800 69.00 65.01
14-11-04 69.64 70.54 69.63 1,617,500 70.35 66.28
14-11-03 69.09 69.69 69.08 1,468,500 69.53 65.51
14-10-31 69.68 69.88 68.96 1,884,300 69.25 65.24
14-10-30 67.87 69.26 67.52 1,683,400 68.94 64.95
14-10-29 67.92 68.14 67.29 1,237,200 67.72 63.80
14-10-28 68.38 68.71 67.47 1,453,100 67.90 63.97
Date Open High Low Vol Cls adjCls
14-10-27 66.35 67.96 66.25 1,832,100 67.92 63.99
14-10-24 67.02 67.49 66.43 1,587,500 66.80 62.93
14-10-23 67.13 69.35 66.75 2,675,300 66.95 63.08
14-10-22 65.37 65.63 64.45 2,433,700 65.43 61.64
14-10-21 64.78 65.66 64.50 1,529,900 65.36 61.58
14-10-20 63.10 64.95 62.96 1,790,100 64.88 61.13
14-10-17 62.22 63.31 61.76 1,853,100 63.09 59.44
14-10-16 61.30 62.14 60.65 2,229,500 61.85 58.27
14-10-15 63.57 63.90 61.26 2,382,700 62.14 58.54
Date Open High Low Vol Cls adjCls
14-10-14 64.04 64.60 63.99 1,594,000 64.08 60.37
14-10-13 64.27 64.62 63.69 1,095,000 63.79 60.10
14-10-10 64.52 65.19 64.41 1,650,800 64.43 60.70
14-10-09 65.32 65.77 64.10 1,879,700 64.26 60.54
14-10-08 64.33 65.24 64.14 1,401,200 65.20 61.43
14-10-07 64.44 64.98 64.17 1,634,500 64.17 60.46
14-10-06 64.98 64.98 64.07 981,900 64.69 60.95
14-10-03 64.18 64.90 63.60 1,842,000 64.74 60.99
14-10-02 63.47 63.91 63.35 2,068,500 63.60 59.92
Date Open High Low Vol Cls adjCls
14-10-01 64.23 64.50 63.56 1,650,600 63.57 59.89
14-09-30 64.23 64.51 63.87 1,116,600 64.31 60.59
14-09-29 63.70 64.12 63.52 1,295,300 64.09 60.38
14-09-26 63.91 64.18 63.42 1,216,400 64.05 60.34
14-09-25 64.62 64.62 63.75 1,055,100 63.95 60.25
14-09-24 63.97 64.99 63.96 1,411,300 64.94 61.18
14-09-23 65.07 65.17 63.79 1,907,600 63.80 60.11
14-09-22 64.10 65.43 64.08 2,422,800 65.32 61.54
14-09-19 63.51 64.54 63.23 2,216,700 64.17 60.46
Date Open High Low Vol Cls adjCls
14-09-18 63.09 63.54 62.98 864,500 63.36 59.69
14-09-17 63.57 63.72 63.02 1,076,500 63.13 59.48
14-09-16 62.56 63.69 62.42 1,753,300 63.51 59.83
14-09-15 62.06 62.69 61.76 1,092,800 62.52 58.90
14-09-12 62.65 62.70 61.81 1,187,500 61.88 58.30
14-09-11 62.21 62.84 62.16 1,118,900 62.80 59.17
14-09-10 62.37 62.80 62.37 969,800 62.71 58.69
14-09-09 62.38 62.48 61.90 1,402,700 62.25 58.26
14-09-08 62.18 62.41 62.01 1,083,600 62.31 58.32
Date Open High Low Vol Cls adjCls
14-09-05 62.54 62.65 62.06 1,209,700 62.23 58.25
14-09-04 63.41 63.70 62.53 1,781,000 62.59 58.58
14-09-03 63.12 63.48 63.10 1,320,400 63.47 59.41
14-09-02 62.82 63.41 62.65 1,731,700 63.03 58.99
14-08-29 62.62 63.01 62.44 1,572,000 62.92 58.89
14-08-28 61.65 62.64 61.60 1,558,400 62.49 58.49
14-08-27 61.08 61.82 60.93 1,374,200 61.82 57.86
14-08-26 61.07 61.60 60.72 1,390,000 60.88 56.98
14-08-25 60.79 61.10 60.59 1,353,300 60.96 57.06
Date Open High Low Vol Cls adjCls
14-08-22 61.28 61.34 60.43 1,671,000 60.48 56.61
14-08-21 61.08 61.67 60.94 1,069,700 61.14 57.22
14-08-20 61.20 61.20 60.79 868,100 60.92 57.02
14-08-19 60.88 61.15 60.74 1,082,500 61.14 57.22
14-08-18 60.86 61.09 60.51 2,107,400 60.83 56.93
14-08-15 60.85 61.10 60.33 3,480,200 60.40 56.53
14-08-14 60.56 60.80 60.33 1,703,200 60.52 56.64
14-08-13 60.67 60.89 60.31 1,369,300 60.42 56.55
14-08-12 60.59 60.75 60.35 1,471,500 60.40 56.53
Date Open High Low Vol Cls adjCls
14-08-11 60.70 60.93 60.50 2,248,000 60.59 56.71
14-08-08 60.09 60.52 59.65 1,263,500 60.40 56.53
14-08-07 60.46 60.66 59.83 932,400 59.94 56.10
14-08-06 59.02 60.20 59.02 1,476,100 60.18 56.33
14-08-05 59.21 59.40 58.87 1,296,100 59.03 55.25
14-08-04 58.91 59.10 58.58 1,394,100 59.06 55.28
14-08-01 58.78 59.66 58.64 1,647,600 58.70 54.94
14-07-31 59.44 59.44 58.65 1,554,100 58.76 55.00
14-07-30 61.05 61.14 59.50 1,956,000 59.69 55.87
Date Open High Low Vol Cls adjCls
14-07-29 61.66 61.84 60.70 2,015,100 60.70 56.81
14-07-28 61.70 61.92 61.30 1,490,000 61.76 57.81
14-07-25 60.98 61.67 60.80 1,702,600 61.56 57.62
14-07-24 59.29 61.52 59.29 3,696,900 60.98 57.08
14-07-23 58.96 59.00 58.35 2,110,200 58.44 54.70
14-07-22 58.84 59.00 58.56 1,543,800 58.67 54.91
14-07-21 59.22 59.25 58.52 989,200 58.86 55.09
14-07-18 59.15 59.46 58.94 962,700 59.45 55.64
14-07-17 59.09 59.58 58.87 1,170,000 58.90 55.13
Date Open High Low Vol Cls adjCls
14-07-16 59.45 59.59 59.04 1,748,800 59.34 55.54
14-07-15 59.32 59.50 59.15 2,810,600 59.38 55.58
14-07-14 59.29 59.65 59.21 872,200 59.28 55.48
14-07-11 58.98 59.15 58.74 1,316,600 59.03 55.25
14-07-10 58.12 59.07 58.07 1,146,200 58.93 55.16
14-07-09 58.63 58.87 58.50 1,338,400 58.55 54.80
14-07-08 58.80 58.87 58.30 1,710,000 58.41 54.67
14-07-07 59.01 59.27 58.80 1,531,700 58.84 55.07
14-07-03 58.99 59.23 58.90 827,600 59.07 55.29
Date Open High Low Vol Cls adjCls
14-07-02 58.97 59.23 58.80 1,071,600 58.98 55.20
14-07-01 58.75 59.44 58.62 1,723,300 58.99 55.21
14-06-30 58.42 58.91 58.16 1,318,800 58.58 54.83
14-06-27 58.46 58.70 57.89 2,340,200 58.25 54.52
14-06-26 58.47 58.92 58.33 1,260,700 58.60 54.85
14-06-25 58.41 58.77 58.33 1,310,500 58.51 54.76
14-06-24 58.52 58.77 58.45 2,128,500 58.56 54.81
14-06-23 59.90 59.94 58.98 1,568,400 59.32 55.52
14-06-20 59.92 60.50 59.86 1,924,600 60.03 56.19
Date Open High Low Vol Cls adjCls
14-06-19 59.65 60.23 59.50 2,061,400 60.17 56.32
14-06-18 58.29 60.27 58.25 2,185,800 60.22 56.36
14-06-17 58.67 58.99 58.00 1,662,300 58.32 54.59
14-06-16 57.74 58.91 57.66 1,446,000 58.70 54.94
14-06-13 57.80 57.94 57.63 830,400 57.78 54.08
14-06-12 57.93 58.05 57.44 1,403,300 57.85 54.15
14-06-11 58.16 58.72 58.16 1,117,600 58.22 54.11
14-06-10 58.15 58.58 57.94 1,473,200 58.42 54.29
14-06-09 58.38 58.66 58.32 1,236,100 58.56 54.42
Date Open High Low Vol Cls adjCls
14-06-06 58.47 58.65 58.21 1,031,300 58.52 54.39
14-06-05 57.91 58.59 57.62 1,789,600 58.49 54.36
14-06-04 56.93 58.08 56.87 2,201,900 58.06 53.96
14-06-03 57.48 57.53 56.82 1,997,400 56.86 52.84
14-06-02 57.76 57.83 57.25 1,531,900 57.56 53.49
14-05-30 57.63 58.16 57.54 1,517,100 57.70 53.62
14-05-29 57.18 57.88 57.14 824,300 57.85 53.76
14-05-28 56.90 57.26 56.66 1,642,800 56.84 52.83
14-05-27 56.94 57.07 56.68 1,373,600 56.79 52.78
Date Open High Low Vol Cls adjCls
14-05-23 57.20 57.31 56.88 813,500 56.99 52.97
14-05-22 57.23 57.29 56.92 898,100 57.20 53.16
14-05-21 57.06 57.39 56.92 939,800 57.27 53.23
14-05-20 57.20 57.62 56.85 1,044,600 57.10 53.07
14-05-19 57.09 57.26 56.78 1,009,900 57.22 53.18
14-05-16 56.75 57.25 56.69 978,100 57.21 53.17
14-05-15 56.98 57.11 56.67 850,000 56.83 52.82
14-05-14 57.18 57.41 56.98 1,114,000 57.24 53.20
14-05-13 57.14 57.40 56.98 1,048,100 57.23 53.19
Date Open High Low Vol Cls adjCls
14-05-12 57.03 57.34 56.84 901,100 57.15 53.11
14-05-09 56.59 56.91 56.32 952,400 56.91 52.89
14-05-08 56.61 56.97 56.41 1,069,500 56.56 52.57
14-05-07 56.42 56.70 56.00 1,385,800 56.68 52.68
14-05-06 55.72 56.28 55.57 1,576,500 56.15 52.18
14-05-05 55.72 56.24 55.65 1,327,700 55.86 51.91
14-05-02 55.48 56.10 55.40 1,359,000 55.97 52.02
14-05-01 55.50 55.69 55.07 1,609,500 55.59 51.66
14-04-30 55.00 55.47 54.82 1,400,600 55.42 51.51
Date Open High Low Vol Cls adjCls
14-04-29 55.40 55.50 54.80 1,497,400 55.09 51.20
14-04-28 54.00 55.59 53.86 2,784,600 55.40 51.49
14-04-25 53.63 53.76 53.14 1,271,300 53.58 49.80
14-04-24 54.48 54.76 53.75 2,756,800 53.82 50.02
14-04-23 54.80 55.34 53.83 4,122,700 54.48 50.63
14-04-22 52.45 52.66 52.23 993,200 52.39 48.69
14-04-21 52.44 52.83 52.41 825,500 52.55 48.84
14-04-17 52.48 52.80 52.25 1,124,300 52.54 48.83
14-04-16 52.22 52.42 51.77 1,509,500 52.40 48.70
Date Open High Low Vol Cls adjCls
14-04-15 51.24 51.71 51.18 2,264,000 51.68 48.03
14-04-14 51.39 51.63 50.98 1,531,700 51.19 47.57
14-04-11 52.08 52.28 51.17 3,138,300 51.19 47.57
14-04-10 52.72 52.99 52.01 2,318,600 52.07 48.39
14-04-09 51.62 52.62 51.49 3,047,500 52.58 48.87
14-04-08 53.17 53.17 51.48 5,419,800 51.62 47.97
14-04-07 53.73 54.06 53.67 1,580,700 53.68 49.89
14-04-04 53.97 54.61 53.61 1,673,700 53.71 49.92
14-04-03 53.86 54.26 53.48 1,860,800 53.77 49.97
Date Open High Low Vol Cls adjCls
14-04-02 53.78 54.03 53.71 1,609,800 53.73 49.94
14-04-01 54.39 54.55 53.60 2,865,800 53.76 49.96
14-03-31 54.22 54.59 54.01 1,461,800 54.46 50.61
14-03-28 53.78 54.15 53.66 1,297,000 53.95 50.14
14-03-27 53.66 54.07 53.43 2,005,600 53.72 49.93
14-03-26 52.97 53.72 52.96 2,120,800 53.39 49.62
14-03-25 52.60 52.79 52.41 1,256,700 52.76 49.03
14-03-24 52.85 53.05 52.36 2,096,400 52.40 48.70
14-03-21 52.92 53.03 52.57 2,369,400 52.77 49.04
Date Open High Low Vol Cls adjCls
14-03-20 52.17 52.54 51.93 1,396,500 52.54 48.83
14-03-19 52.71 52.89 52.09 1,425,900 52.31 48.62
14-03-18 52.66 52.89 52.49 1,321,400 52.77 49.04
14-03-17 52.52 52.82 52.41 1,244,300 52.72 49.00
14-03-14 51.79 52.70 51.79 1,861,900 52.38 48.68
14-03-13 52.61 52.65 51.84 2,523,200 51.86 48.20
14-03-12 52.73 53.10 52.68 1,432,300 52.99 48.87
14-03-11 52.53 53.03 52.41 1,920,100 52.99 48.87
14-03-10 52.35 52.59 52.32 1,789,700 52.48 48.40
Date Open High Low Vol Cls adjCls
14-03-07 52.27 52.30 51.98 2,647,000 52.29 48.22
14-03-06 52.15 52.29 51.93 2,449,900 52.00 47.95
14-03-05 51.93 52.24 51.83 1,767,200 52.08 48.03
14-03-04 52.07 52.07 51.63 2,484,300 51.95 47.91
14-03-03 51.84 51.89 51.13 3,492,500 51.68 47.66
14-02-28 51.77 52.51 51.74 2,855,400 52.11 48.06
14-02-27 51.55 51.79 51.26 2,295,900 51.65 47.63
14-02-26 52.66 52.66 51.45 3,016,400 51.59 47.58
14-02-25 52.05 52.49 51.93 3,394,600 52.48 48.40
Date Open High Low Vol Cls adjCls
14-02-24 51.89 52.18 51.74 2,406,600 51.75 47.72
14-02-21 51.55 51.91 51.31 2,284,400 51.74 47.71
14-02-20 51.15 51.66 50.94 2,128,200 51.47 47.46
14-02-19 50.66 51.12 50.38 2,600,500 50.96 46.99
14-02-18 50.30 50.64 49.91 2,856,500 50.62 46.68
14-02-14 50.09 50.58 50.01 3,262,200 50.30 46.39
14-02-13 49.95 50.24 49.85 3,236,300 50.07 46.17
14-02-12 49.46 51.03 49.31 4,876,500 49.99 46.10
14-02-11 48.59 48.99 48.50 2,629,500 48.90 45.09
Date Open High Low Vol Cls adjCls
14-02-10 48.99 49.03 48.53 1,795,800 48.70 44.91
14-02-07 48.24 48.98 48.13 1,704,400 48.89 45.09
14-02-06 47.83 48.14 47.53 1,119,100 47.86 44.14
14-02-05 47.13 47.74 47.00 1,203,500 47.57 43.87
14-02-04 47.34 47.59 47.11 1,312,600 47.31 43.63
14-02-03 47.88 47.88 46.88 2,565,300 47.22 43.55
14-01-31 47.91 48.31 47.65 1,907,300 47.88 44.15
14-01-30 48.07 48.43 48.01 1,312,200 48.29 44.53
14-01-29 48.65 48.73 47.80 1,636,500 47.90 44.17
Date Open High Low Vol Cls adjCls
14-01-28 49.00 49.08 48.60 1,355,100 48.98 45.17
14-01-27 48.51 49.33 48.42 1,300,200 49.05 45.23
14-01-24 48.92 49.17 48.47 1,047,000 48.47 44.70
14-01-23 49.20 49.51 48.77 3,263,100 49.09 45.27
14-01-22 49.67 49.86 49.26 1,693,000 49.44 45.59
14-01-21 48.77 49.66 48.77 2,101,400 49.65 45.79
14-01-17 48.48 48.56 48.13 1,179,600 48.49 44.72
14-01-16 47.99 48.59 47.97 876,400 48.35 44.59
14-01-15 48.20 48.23 47.69 755,900 48.07 44.33
Date Open High Low Vol Cls adjCls
14-01-14 47.64 48.25 47.50 1,220,900 48.04 44.30
14-01-13 48.24 48.29 47.35 1,207,100 47.43 43.74
14-01-10 47.99 48.44 47.99 673,900 48.43 44.66
14-01-09 47.76 48.10 47.66 929,600 47.97 44.24
14-01-08 48.01 48.16 47.28 2,340,000 47.72 44.01
14-01-07 47.83 48.36 47.71 1,261,700 48.10 44.36
14-01-06 47.79 47.93 47.45 932,900 47.72 44.01
14-01-03 47.89 48.05 47.36 992,900 47.60 43.90
14-01-02 48.86 48.93 47.48 1,182,300 47.67 43.96
Date Open High Low Vol Cls adjCls
13-12-31 48.88 48.99 48.48 595,900 48.72 44.93
13-12-30 48.79 49.15 48.79 574,500 48.84 45.04
13-12-27 48.77 48.91 48.54 380,400 48.80 45.00
13-12-26 48.49 48.65 48.33 308,100 48.59 44.81
13-12-24 48.17 48.60 48.17 285,900 48.50 44.73
13-12-23 48.57 48.61 48.04 518,700 48.19 44.44
13-12-20 47.89 48.45 47.89 1,509,100 48.42 44.65
13-12-19 48.19 48.26 47.57 940,800 47.80 44.08
13-12-18 47.37 48.22 47.16 1,292,000 48.22 44.47
Date Open High Low Vol Cls adjCls
13-12-17 47.66 47.72 47.06 1,045,000 47.35 43.67
13-12-16 47.64 47.95 47.64 1,460,600 47.75 44.03
13-12-13 47.70 47.95 47.55 986,200 47.58 43.88
13-12-12 47.93 48.00 47.17 1,656,700 47.30 43.62
13-12-11 48.54 48.82 48.31 1,304,800 48.31 44.20
13-12-10 48.60 48.72 48.20 879,200 48.39 44.27
13-12-09 48.98 48.99 48.54 939,700 48.74 44.59
13-12-06 48.52 49.02 48.52 705,800 49.00 44.83
13-12-05 48.50 48.56 48.16 1,306,300 48.21 44.11
Date Open High Low Vol Cls adjCls
13-12-04 47.95 48.67 47.79 813,600 48.63 44.49
13-12-03 47.73 48.13 47.44 1,856,500 48.11 44.02
13-12-02 48.47 48.47 47.32 1,420,700 47.74 43.68
13-11-29 48.46 48.79 48.22 559,500 48.26 44.15
13-11-27 48.23 48.57 48.08 492,900 48.47 44.35
13-11-26 48.50 48.60 47.98 927,900 48.19 44.09
13-11-25 49.10 49.11 48.42 1,063,400 48.49 44.36
13-11-22 49.14 49.23 48.87 890,400 48.94 44.78
13-11-21 48.58 49.22 48.55 787,400 49.17 44.99
Date Open High Low Vol Cls adjCls
13-11-20 48.54 49.01 48.36 803,500 48.41 44.29
13-11-19 48.52 48.73 48.41 1,127,400 48.45 44.33
13-11-18 48.66 48.85 48.20 1,176,100 48.66 44.52
13-11-15 48.74 48.87 48.22 891,100 48.56 44.43
13-11-14 48.23 48.92 48.13 836,500 48.75 44.60
13-11-13 47.78 48.20 47.47 806,000 48.14 44.04
13-11-12 47.76 47.99 47.47 1,095,400 47.94 43.86
13-11-11 47.83 47.99 47.69 915,800 47.91 43.83
13-11-08 47.36 47.93 47.00 1,055,200 47.91 43.83
Date Open High Low Vol Cls adjCls
13-11-07 47.86 47.94 47.30 964,300 47.33 43.30
13-11-06 47.29 47.93 47.18 1,135,200 47.76 43.70
13-11-05 47.08 47.46 46.98 870,800 47.28 43.26
13-11-04 47.34 47.54 46.98 848,300 47.18 43.17
13-11-01 47.45 47.55 47.15 979,200 47.43 43.40
13-10-31 47.45 47.54 47.24 1,434,700 47.35 43.32
13-10-30 47.67 47.67 47.35 1,774,400 47.47 43.43
13-10-29 47.68 47.87 47.44 1,869,600 47.71 43.65
13-10-28 46.72 47.83 46.72 1,880,200 47.51 43.47
Date Open High Low Vol Cls adjCls
13-10-25 46.46 47.14 46.46 1,722,500 46.67 42.70
13-10-24 46.74 46.99 46.42 1,788,100 46.49 42.54
13-10-23 45.44 46.82 45.24 2,686,800 46.49 42.54
13-10-22 45.01 45.71 45.01 1,458,800 45.37 41.51
13-10-21 44.99 45.01 44.55 1,157,600 44.98 41.15
13-10-18 45.02 45.06 44.89 1,575,900 45.01 41.18
13-10-17 44.89 45.17 44.73 1,332,800 45.03 41.20
13-10-16 44.12 45.05 44.08 1,778,000 45.04 41.21
13-10-15 44.15 44.25 43.71 1,189,600 43.78 40.06
Date Open High Low Vol Cls adjCls
13-10-14 43.79 44.19 43.55 1,045,900 44.17 40.41
13-10-11 43.67 43.96 43.45 1,355,500 43.92 40.18
13-10-10 43.98 44.11 43.84 1,369,100 44.05 40.30
13-10-09 43.50 43.81 43.36 2,244,400 43.63 39.92
13-10-08 43.32 43.65 43.18 1,729,200 43.47 39.77
13-10-07 43.31 43.61 43.29 1,276,100 43.38 39.69
13-10-04 43.34 43.54 43.29 1,695,300 43.47 39.77
13-10-03 44.00 44.09 43.36 2,088,400 43.41 39.72
13-10-02 44.33 44.33 43.71 2,008,600 44.00 40.26
Date Open High Low Vol Cls adjCls
13-10-01 44.78 44.90 44.28 1,658,600 44.48 40.70
13-09-30 44.71 44.90 44.45 1,217,600 44.82 41.01
13-09-27 44.96 45.05 44.57 1,138,900 44.98 41.15
13-09-26 45.06 45.20 44.84 1,113,200 45.07 41.24
13-09-25 45.28 45.46 44.77 1,191,200 44.95 41.13
13-09-24 45.34 45.78 45.23 1,337,800 45.27 41.42
13-09-23 45.41 45.50 45.08 916,800 45.29 41.44
13-09-20 45.92 45.94 45.56 1,684,000 45.59 41.71
13-09-19 45.53 45.94 45.17 2,026,400 45.79 41.89
Date Open High Low Vol Cls adjCls
13-09-18 45.62 46.11 45.32 1,130,400 46.09 42.17
13-09-17 45.15 45.61 45.13 889,300 45.52 41.65
13-09-16 45.24 45.50 45.06 1,175,100 45.13 41.29
13-09-13 44.70 45.04 44.55 967,000 44.91 41.09
13-09-12 44.03 44.56 43.90 1,742,100 44.56 40.77
13-09-11 44.54 44.60 44.16 1,839,500 44.31 40.19
13-09-10 44.74 44.90 44.46 1,212,300 44.54 40.40
13-09-09 44.57 44.65 44.20 1,410,300 44.58 40.44
13-09-06 44.69 44.88 44.17 2,002,200 44.47 40.34
Date Open High Low Vol Cls adjCls
13-09-05 45.22 45.26 44.49 1,039,700 44.61 40.47
13-09-04 44.58 45.25 44.27 1,323,600 45.25 41.05
13-09-03 45.01 45.14 44.53 1,833,300 44.60 40.46
13-08-30 44.62 44.76 44.52 1,520,300 44.76 40.60
13-08-29 44.72 44.80 44.48 1,570,100 44.59 40.45
13-08-28 45.20 45.54 44.67 1,818,700 44.90 40.73
13-08-27 45.01 45.61 44.89 1,129,400 45.36 41.15
13-08-26 45.69 45.69 45.18 872,100 45.32 41.11
13-08-23 45.34 45.71 45.30 909,800 45.62 41.38
Date Open High Low Vol Cls adjCls
13-08-22 45.21 45.40 44.93 583,500 45.24 41.04
13-08-21 45.48 45.51 45.10 1,173,400 45.16 40.96
13-08-20 45.27 45.74 45.14 1,385,300 45.58 41.34
13-08-19 44.71 45.25 44.53 1,090,400 45.20 41.00
13-08-16 45.17 45.24 44.72 1,264,700 44.83 40.66
13-08-15 45.78 45.94 45.13 1,124,800 45.28 41.07
13-08-14 46.47 46.68 45.81 1,022,200 45.86 41.60
13-08-13 46.69 46.80 46.33 649,700 46.46 42.14
13-08-12 46.65 46.77 46.45 774,200 46.62 42.29
Date Open High Low Vol Cls adjCls
13-08-09 46.96 47.09 46.66 818,300 46.85 42.50
13-08-08 47.25 47.35 46.97 921,200 47.04 42.67
13-08-07 47.08 47.32 46.91 595,800 47.22 42.83
13-08-06 47.29 47.44 46.99 1,183,400 47.15 42.77
13-08-05 47.40 47.65 47.11 610,900 47.47 43.06
13-08-02 47.27 47.61 47.02 1,138,400 47.41 43.00
13-08-01 47.05 47.47 47.00 1,443,200 47.26 42.87
13-07-31 46.62 47.02 46.33 1,440,100 46.74 42.40
13-07-30 46.88 47.17 46.41 1,002,000 46.45 42.13
Date Open High Low Vol Cls adjCls
13-07-29 46.58 47.01 46.43 978,400 46.80 42.45
13-07-26 46.00 46.65 45.80 1,062,100 46.64 42.31
13-07-25 46.33 46.39 45.85 1,540,900 46.11 41.83
13-07-24 47.64 47.64 46.04 2,311,300 46.32 42.02
13-07-23 47.92 47.95 47.53 1,062,800 47.68 43.25
13-07-22 48.03 48.19 47.58 999,300 47.82 43.38
13-07-19 47.95 48.31 47.77 1,117,800 48.29 43.80
13-07-18 47.77 47.98 47.62 602,600 47.91 43.46
13-07-17 47.56 47.73 47.45 615,700 47.70 43.27
Date Open High Low Vol Cls adjCls
13-07-16 47.00 47.48 46.98 649,400 47.31 42.91
13-07-15 47.39 47.73 47.33 531,000 47.50 43.09
13-07-12 47.64 47.79 47.23 828,800 47.46 43.05
13-07-11 47.44 47.73 47.36 916,400 47.57 43.15
13-07-10 46.58 47.03 46.40 1,045,300 46.96 42.60
13-07-09 46.69 46.94 46.38 887,200 46.60 42.27
13-07-08 46.51 46.72 46.13 735,600 46.39 42.08
13-07-05 46.74 46.82 45.89 880,800 46.37 42.06
13-07-03 46.36 46.58 45.95 787,900 46.58 42.25
Date Open High Low Vol Cls adjCls
13-07-02 46.39 46.72 46.25 1,013,400 46.60 42.27
13-07-01 46.21 46.61 45.99 1,155,300 46.41 42.10
13-06-28 46.00 46.23 45.93 1,911,000 45.93 41.66
13-06-27 45.90 46.38 45.73 1,039,100 46.00 41.73
13-06-26 45.34 45.90 45.23 823,600 45.64 41.40
13-06-25 45.44 45.46 44.70 1,682,200 44.98 40.80
13-06-24 45.13 45.56 44.92 1,359,900 45.19 40.99
13-06-21 45.57 45.73 45.08 2,279,700 45.54 41.31
13-06-20 46.34 46.62 45.36 1,484,900 45.38 41.16
Date Open High Low Vol Cls adjCls
13-06-19 47.29 47.65 46.60 837,900 46.60 42.27
13-06-18 47.11 47.45 46.93 625,100 47.43 43.02
13-06-17 47.15 47.30 46.86 845,900 47.10 42.72
13-06-14 46.90 47.41 46.74 1,037,800 46.93 42.57
13-06-13 46.78 46.92 46.14 1,238,600 46.81 42.46
13-06-12 46.91 47.12 46.57 1,658,200 47.00 42.29
13-06-11 46.66 46.93 46.32 1,318,200 46.66 41.98
13-06-10 46.52 47.05 46.13 1,521,000 47.05 42.33
13-06-07 46.43 46.71 46.14 1,021,600 46.33 41.69
Date Open High Low Vol Cls adjCls
13-06-06 46.49 46.50 45.56 1,251,800 46.08 41.46
13-06-05 46.76 46.81 46.33 1,087,400 46.49 41.83
13-06-04 47.05 47.40 46.27 1,715,800 46.91 42.21
13-06-03 46.11 47.02 45.38 1,902,100 47.02 42.31
13-05-31 46.75 46.87 45.97 1,538,200 45.98 41.37
13-05-30 47.60 47.74 46.92 992,300 46.96 42.25
13-05-29 48.37 48.39 47.40 1,126,600 47.46 42.70
13-05-28 48.54 49.00 48.31 1,311,100 48.58 43.71
13-05-24 47.52 48.18 47.40 1,021,400 48.09 43.27
Date Open High Low Vol Cls adjCls
13-05-23 47.95 48.00 47.52 1,618,400 47.63 42.86
13-05-22 48.22 49.06 47.90 1,500,200 48.26 43.42
13-05-21 48.85 48.97 48.14 1,790,700 48.28 43.44
13-05-20 49.25 49.28 48.69 972,500 48.77 43.88
13-05-17 49.65 49.76 48.82 1,283,500 49.25 44.31
13-05-16 50.19 50.19 49.28 1,979,500 49.59 44.62
13-05-15 49.31 50.37 49.12 1,410,800 50.36 45.31
13-05-14 48.92 49.33 48.84 1,143,900 49.30 44.36
13-05-13 48.86 49.13 48.70 887,800 48.92 44.02
Date Open High Low Vol Cls adjCls
13-05-10 48.72 49.02 48.54 929,300 49.00 44.09
13-05-09 49.24 49.44 48.50 1,265,900 48.62 43.75
13-05-08 49.42 49.49 49.05 802,500 49.40 44.45
13-05-07 49.30 49.50 49.07 1,120,600 49.49 44.53
13-05-06 49.20 49.40 48.93 1,647,100 49.32 44.38
13-05-03 48.95 49.26 48.65 1,244,600 49.20 44.27
13-05-02 48.09 48.68 48.09 1,335,300 48.68 43.80
13-05-01 48.66 48.87 47.88 1,110,800 48.06 43.24
13-04-30 48.01 48.86 47.80 1,726,400 48.83 43.93
Date Open High Low Vol Cls adjCls
13-04-29 48.16 48.32 47.97 875,000 48.13 43.30
13-04-26 48.10 48.19 47.84 1,282,100 48.08 43.26
13-04-25 48.28 48.44 47.88 1,959,000 48.12 43.30
13-04-24 48.71 50.29 48.06 3,140,100 48.19 43.36
13-04-23 47.53 48.12 47.40 1,852,400 47.78 42.99
13-04-22 48.02 48.12 47.69 1,509,500 47.88 43.08
13-04-19 47.30 48.26 47.30 1,679,800 48.07 43.25
13-04-18 47.03 47.54 47.03 1,696,800 47.11 42.39
13-04-17 47.39 47.49 46.76 1,467,000 46.93 42.23
Date Open High Low Vol Cls adjCls
13-04-16 47.18 47.64 46.97 1,549,700 47.52 42.76
13-04-15 47.39 47.66 46.73 1,222,000 46.73 42.05
13-04-12 47.14 47.77 47.14 1,317,400 47.64 42.86
13-04-11 47.08 47.74 47.04 1,851,200 47.61 42.84
13-04-10 46.51 47.52 46.40 1,777,600 46.98 42.27
13-04-09 46.75 46.82 46.22 947,000 46.35 41.70
13-04-08 46.10 46.73 45.89 999,700 46.68 42.00
13-04-05 46.13 46.22 45.74 1,003,800 46.12 41.50
13-04-04 46.37 46.61 46.06 995,400 46.50 41.84
Date Open High Low Vol Cls adjCls
13-04-03 46.80 46.83 45.94 1,417,800 46.29 41.65
13-04-02 46.81 46.84 46.51 1,281,900 46.64 41.96
13-04-01 46.90 47.00 46.59 902,700 46.67 41.99
13-03-28 46.77 47.03 46.60 1,128,300 46.95 42.24
13-03-27 46.46 46.67 46.24 966,400 46.67 41.99
13-03-26 46.50 46.95 46.44 920,600 46.70 42.02
13-03-25 46.46 46.60 46.05 1,147,100 46.36 41.71
13-03-22 45.90 46.45 45.82 1,455,400 46.42 41.77
13-03-21 45.74 46.00 45.56 1,104,600 45.60 41.03
Date Open High Low Vol Cls adjCls
13-03-20 45.04 45.91 44.83 3,084,400 45.78 41.19
13-03-19 44.47 45.10 44.42 1,640,100 44.98 40.47
13-03-18 43.89 44.43 43.81 1,307,400 44.35 39.90
13-03-15 43.58 44.13 43.53 2,138,700 44.07 39.65
13-03-14 43.81 43.91 43.56 1,011,500 43.78 39.39
13-03-13 43.92 44.18 43.70 1,164,200 43.72 39.34
13-03-12 44.16 44.42 43.98 5,039,200 44.39 39.60
13-03-11 43.98 44.15 43.60 5,795,100 44.14 39.37
13-03-08 43.93 44.25 43.86 3,860,000 44.00 39.25
Date Open High Low Vol Cls adjCls
13-03-07 44.11 44.38 43.65 1,527,700 43.85 39.12
13-03-06 44.29 44.33 43.94 1,805,900 44.18 39.41
13-03-05 43.93 44.34 43.83 1,426,400 44.28 39.50
13-03-04 43.71 43.85 43.39 1,371,200 43.82 39.09
13-03-01 43.62 43.91 43.29 2,112,100 43.78 39.05
13-02-28 43.26 43.74 43.13 2,217,100 43.62 38.91
13-02-27 42.83 43.27 42.71 1,631,000 43.20 38.54
13-02-26 42.94 43.03 42.61 1,666,400 42.79 38.17
13-02-25 43.01 43.36 42.72 2,530,900 42.72 38.11
Date Open High Low Vol Cls adjCls
13-02-22 42.67 42.99 42.56 1,796,100 42.90 38.27
13-02-21 42.58 42.71 42.27 2,203,800 42.57 37.97
13-02-20 43.06 43.19 42.44 2,806,300 42.47 37.89
13-02-19 42.83 43.10 42.80 2,958,500 43.00 38.36
13-02-15 42.76 43.12 42.55 4,157,700 42.91 38.28
13-02-14 42.71 43.04 42.61 4,137,300 42.80 38.18
13-02-13 42.83 43.32 42.10 7,704,900 42.69 38.08
13-02-12 45.30 45.57 45.16 1,696,300 45.32 40.43
13-02-11 45.72 45.83 45.38 1,099,300 45.42 40.52
Date Open High Low Vol Cls adjCls
13-02-08 45.96 46.10 45.58 949,800 45.73 40.79
13-02-07 46.04 46.26 45.86 580,400 45.98 41.02
13-02-06 45.77 46.37 45.73 1,051,600 46.04 41.07
13-02-05 45.68 46.16 45.65 926,800 45.90 40.94
13-02-04 45.15 45.74 45.10 1,509,500 45.42 40.52
13-02-01 45.36 45.45 45.10 1,085,600 45.24 40.36
13-01-31 45.25 45.39 45.00 990,100 45.07 40.20
13-01-30 44.99 45.41 44.92 1,171,200 45.30 40.41
13-01-29 44.60 45.17 44.57 1,172,300 45.01 40.15
Date Open High Low Vol Cls adjCls
13-01-28 44.64 44.84 44.53 925,600 44.65 39.83
13-01-25 44.69 44.69 44.34 979,100 44.56 39.75
13-01-24 44.42 44.74 44.34 1,011,200 44.54 39.73
13-01-23 45.03 45.13 44.12 3,194,800 44.28 39.50
13-01-22 45.24 45.40 44.88 1,396,300 45.20 40.32
13-01-18 44.90 45.41 44.89 1,182,700 45.30 40.41
13-01-17 45.10 45.23 44.87 1,344,300 45.07 40.20
13-01-16 45.20 45.27 44.91 1,043,800 44.94 40.09
13-01-15 45.09 45.39 44.99 897,000 45.28 40.39
Date Open High Low Vol Cls adjCls
13-01-14 44.95 45.26 44.95 979,700 45.19 40.31
13-01-11 45.24 45.39 44.79 1,381,200 45.08 40.21
13-01-10 45.90 45.99 45.65 808,800 45.76 40.82
13-01-09 45.48 45.81 45.48 576,900 45.70 40.77
13-01-08 45.15 45.40 45.04 559,200 45.38 40.48
13-01-07 45.48 45.60 45.21 658,600 45.24 40.36
13-01-04 45.45 45.98 45.43 735,200 45.68 40.75
13-01-03 45.56 45.63 45.29 983,500 45.42 40.52
13-01-02 44.80 45.63 44.68 1,285,800 45.60 40.68
Date Open High Low Vol Cls adjCls
12-12-31 43.80 44.19 43.58 611,700 44.18 39.41
12-12-28 44.03 44.24 43.85 446,400 43.88 39.14
12-12-27 44.26 44.51 43.93 551,800 44.21 39.44
12-12-26 44.69 44.74 44.27 541,800 44.28 39.50
12-12-24 44.56 44.74 44.50 247,200 44.70 39.87
12-12-21 44.58 44.95 44.42 1,659,000 44.68 39.86
12-12-20 44.52 44.91 44.52 860,700 44.82 39.98
12-12-19 44.76 44.85 44.47 931,000 44.48 39.68
12-12-18 44.54 44.81 44.28 1,080,500 44.69 39.87
Date Open High Low Vol Cls adjCls
12-12-17 44.73 44.88 44.39 1,114,200 44.59 39.78
12-12-14 44.31 44.77 44.29 952,800 44.63 39.81
12-12-13 45.01 45.03 44.23 1,234,900 44.43 39.63
12-12-12 45.71 45.71 45.00 1,760,000 45.18 40.00
12-12-11 45.94 45.99 45.47 2,120,000 45.54 40.32
12-12-10 45.45 46.06 45.44 1,086,400 45.91 40.65
12-12-07 45.63 45.70 45.22 1,696,200 45.51 40.29
12-12-06 45.44 45.72 45.36 1,084,000 45.50 40.28
12-12-05 45.14 45.62 45.00 1,000,400 45.45 40.24
Date Open High Low Vol Cls adjCls
12-12-04 44.82 45.14 44.80 1,339,900 45.01 39.85
12-12-03 45.01 45.19 44.74 1,121,400 44.84 39.70
12-11-30 44.85 44.96 44.55 1,605,900 44.85 39.71
12-11-29 44.69 44.88 44.42 1,170,300 44.85 39.71
12-11-28 44.03 44.68 44.00 973,800 44.66 39.54
12-11-27 44.27 44.59 44.08 999,200 44.23 39.16
12-11-26 44.54 44.90 44.20 1,151,000 44.24 39.17
12-11-23 44.07 44.81 43.81 333,800 44.81 39.67
12-11-21 43.93 44.08 43.65 682,700 44.03 38.98
Date Open High Low Vol Cls adjCls
12-11-20 43.39 43.89 43.26 1,540,100 43.87 38.84
12-11-19 43.22 43.49 43.07 1,115,500 43.45 38.47
12-11-16 42.59 43.05 42.25 2,482,900 42.85 37.94
12-11-15 42.95 43.32 42.53 2,350,500 42.60 37.72
12-11-14 43.48 43.77 42.95 1,673,200 43.01 38.08
12-11-13 43.83 44.15 43.44 2,794,700 43.45 38.47
12-11-12 43.39 44.56 43.27 2,070,900 43.96 38.92
12-11-09 43.09 43.69 43.00 956,000 43.51 38.52
12-11-08 43.40 43.62 43.00 1,627,800 43.24 38.28
Date Open High Low Vol Cls adjCls
12-11-07 43.53 43.78 43.05 1,091,100 43.54 38.55
12-11-06 43.42 43.77 43.11 892,100 43.72 38.71
12-11-05 42.90 43.50 42.73 1,015,900 43.29 38.33
12-11-02 43.50 43.62 42.91 1,310,400 42.94 38.02
12-11-01 42.88 43.42 42.79 1,373,600 43.28 38.32
12-10-31 42.72 43.14 42.50 1,297,500 42.85 37.94
12-10-26 42.78 42.82 42.62 1,309,300 42.76 37.86
12-10-25 42.91 43.00 42.54 1,531,800 42.92 38.00
12-10-24 43.58 43.58 42.46 3,856,100 42.61 37.72
Date Open High Low Vol Cls adjCls
12-10-23 43.98 44.16 43.69 1,886,200 44.05 39.00
12-10-22 44.28 44.36 43.86 1,555,900 44.33 39.25
12-10-19 45.14 45.25 44.42 1,121,700 44.46 39.36
12-10-18 44.63 45.30 44.62 1,093,500 45.27 40.08
12-10-17 44.38 44.97 44.36 1,254,000 44.69 39.57
12-10-16 43.71 44.64 43.71 1,203,100 44.58 39.47
12-10-15 43.50 43.82 43.19 678,800 43.66 38.65
12-10-12 43.52 43.69 43.41 1,176,500 43.46 38.48
12-10-11 43.32 43.67 43.29 1,013,900 43.41 38.43
Date Open High Low Vol Cls adjCls
12-10-10 43.80 43.99 42.99 2,044,100 43.23 38.27
12-10-09 44.06 44.30 43.80 1,562,900 43.91 38.88
12-10-08 44.03 44.23 43.78 857,300 44.05 39.00
12-10-05 43.77 44.32 43.77 3,027,400 44.02 38.97
12-10-04 44.36 44.42 43.65 1,714,400 43.75 38.73
12-10-03 44.70 44.72 44.18 1,507,600 44.30 39.22
12-10-02 44.80 44.80 44.41 1,605,200 44.65 39.53
12-10-01 44.46 44.89 44.25 1,999,300 44.63 39.51
12-09-28 44.32 44.62 44.16 2,582,500 44.53 39.42
Date Open High Low Vol Cls adjCls
12-09-27 43.98 44.44 43.62 1,162,300 44.40 39.31
12-09-26 43.71 44.12 43.71 1,359,200 43.96 38.92
12-09-25 44.00 44.10 43.61 1,333,100 43.69 38.68
12-09-24 43.46 43.99 43.43 1,294,400 43.87 38.84
12-09-21 44.61 44.64 43.72 1,817,100 43.77 38.75
12-09-20 44.64 44.86 44.24 1,742,800 44.46 39.36
12-09-19 44.49 44.88 44.40 1,300,300 44.69 39.57
12-09-18 44.08 44.45 43.93 1,241,900 44.37 39.28
12-09-17 43.99 44.32 43.56 3,894,800 44.03 38.98
Date Open High Low Vol Cls adjCls
12-09-14 45.47 45.47 43.97 2,364,100 44.08 39.03
12-09-13 44.67 45.51 44.55 1,290,100 45.40 40.19
12-09-12 44.88 44.98 44.69 1,468,600 44.84 39.40
12-09-11 44.69 44.88 44.53 1,736,700 44.83 39.39
12-09-10 44.82 44.92 44.50 1,245,200 44.57 39.16
12-09-07 45.44 45.52 44.80 936,800 44.94 39.49
12-09-06 45.00 45.52 44.90 1,444,700 45.44 39.92
12-09-05 44.88 44.96 44.60 1,091,600 44.79 39.35
12-09-04 44.77 44.94 44.65 825,700 44.93 39.48
Date Open High Low Vol Cls adjCls
12-08-31 44.83 44.89 44.48 784,800 44.81 39.37
12-08-30 44.81 44.87 44.46 818,900 44.60 39.19
12-08-29 45.00 45.09 44.88 706,800 45.06 39.59
12-08-28 45.25 45.30 44.99 647,800 44.99 39.53
12-08-27 45.27 45.52 45.06 541,700 45.34 39.84
12-08-24 44.57 45.25 44.57 1,074,200 45.19 39.70
12-08-23 45.21 45.23 44.59 1,547,300 44.67 39.25
12-08-22 45.19 45.42 45.07 717,800 45.33 39.83
12-08-21 45.45 45.54 45.17 1,210,100 45.32 39.82
Date Open High Low Vol Cls adjCls
12-08-20 45.05 45.43 44.89 701,500 45.43 39.92
12-08-17 44.97 45.17 44.95 1,443,800 45.16 39.68
12-08-16 44.90 45.13 44.79 1,291,000 44.91 39.46
12-08-15 45.01 45.23 44.88 759,600 45.04 39.57
12-08-14 44.85 45.06 44.82 978,700 44.97 39.51
12-08-13 44.91 45.16 44.69 917,200 44.69 39.27
12-08-10 44.90 45.14 44.60 862,000 45.03 39.56
12-08-09 45.29 45.47 44.93 868,600 45.01 39.55
12-08-08 45.22 45.61 45.07 1,354,100 45.48 39.96
Date Open High Low Vol Cls adjCls
12-08-07 45.36 45.59 44.86 1,734,300 45.23 39.74
12-08-06 45.70 45.85 45.37 979,100 45.37 39.86
12-08-03 45.56 45.75 45.45 925,900 45.60 40.07
12-08-02 45.33 45.65 44.86 862,900 45.10 39.63
12-08-01 45.69 45.71 45.22 1,490,500 45.45 39.93
12-07-31 45.56 45.78 45.27 1,453,400 45.58 40.05
12-07-30 45.46 45.84 45.30 1,046,100 45.58 40.05
12-07-27 44.95 45.72 44.71 2,282,200 45.59 40.06
12-07-26 44.43 44.85 42.34 3,044,200 44.66 39.24
Date Open High Low Vol Cls adjCls
12-07-25 43.35 44.03 43.17 2,122,000 43.77 38.46
12-07-24 43.45 43.65 42.91 1,287,700 43.34 38.08
12-07-23 43.39 43.59 43.02 832,000 43.50 38.22
12-07-20 43.81 43.92 43.47 1,122,400 43.78 38.47
12-07-19 44.07 44.40 43.87 1,117,600 43.95 38.62
12-07-18 43.62 44.17 43.57 1,168,300 44.09 38.74
12-07-17 43.58 43.83 43.23 2,454,000 43.64 38.34
12-07-16 44.00 44.25 43.36 1,329,600 43.39 38.12
12-07-13 43.86 44.19 43.71 995,600 44.09 38.74
Date Open High Low Vol Cls adjCls
12-07-12 43.50 43.82 43.24 1,286,400 43.70 38.40
12-07-11 43.86 43.89 43.36 937,200 43.63 38.33
12-07-10 43.45 43.99 43.39 1,311,500 43.84 38.52
12-07-09 43.37 43.65 43.10 1,088,000 43.23 37.98
12-07-06 43.58 43.81 43.25 1,065,400 43.31 38.05
12-07-05 43.80 44.00 43.68 1,309,800 43.92 38.59
12-07-03 43.52 43.95 43.47 630,600 43.90 38.57
12-07-02 43.61 43.85 43.40 1,257,900 43.54 38.26
12-06-29 43.57 43.88 43.47 1,975,500 43.75 38.44
Date Open High Low Vol Cls adjCls
12-06-28 42.61 43.49 42.24 2,103,100 43.47 38.19
12-06-27 42.64 43.03 42.58 1,211,300 42.79 37.60
12-06-26 42.70 42.78 42.17 1,408,900 42.52 37.36
12-06-25 42.60 42.90 42.54 1,321,000 42.66 37.48
12-06-22 42.43 43.26 42.36 2,596,400 42.90 37.69
12-06-21 42.71 43.09 42.21 1,716,500 42.22 37.10
12-06-20 42.76 42.87 42.37 1,071,400 42.66 37.48
12-06-19 42.94 43.30 42.74 1,438,600 42.82 37.62
12-06-18 42.82 43.04 42.67 1,237,100 42.90 37.69
Date Open High Low Vol Cls adjCls
12-06-15 43.00 43.07 42.65 2,906,900 42.69 37.51
12-06-14 42.88 43.13 41.87 3,511,100 42.87 37.67
12-06-13 43.43 43.50 42.70 4,131,100 43.22 37.68
12-06-12 42.99 43.76 42.81 4,569,800 43.65 38.05
12-06-11 42.79 42.95 42.39 2,263,100 42.45 37.00
12-06-08 41.88 42.68 41.79 2,159,900 42.64 37.17
12-06-07 41.61 42.14 41.43 1,916,600 41.86 36.49
12-06-06 40.91 41.49 40.86 1,670,000 41.39 36.08
12-06-05 40.62 40.94 40.50 1,018,100 40.84 35.60
Date Open High Low Vol Cls adjCls
12-06-04 40.74 41.10 40.57 1,557,300 40.83 35.59
12-06-01 40.81 41.03 40.50 2,124,000 40.63 35.42
12-05-31 41.57 41.57 41.11 2,575,000 41.26 35.97
12-05-30 40.97 41.23 40.80 2,172,300 41.09 35.82
12-05-29 41.21 41.21 40.74 1,827,800 41.10 35.83
12-05-25 40.71 41.27 40.62 1,696,300 41.09 35.82
12-05-24 41.14 41.31 40.57 2,326,500 40.76 35.53
12-05-23 40.75 41.15 40.59 1,716,500 41.12 35.84
12-05-22 40.70 41.22 40.50 2,049,600 40.91 35.66
Date Open High Low Vol Cls adjCls
12-05-21 40.36 40.61 40.22 1,938,500 40.57 35.37
12-05-18 40.94 40.94 40.13 2,824,400 40.25 35.09
12-05-17 41.15 41.20 40.82 2,164,900 40.83 35.59
12-05-16 40.48 41.34 40.24 2,834,000 41.09 35.82
12-05-15 40.73 40.75 40.33 2,119,800 40.43 35.24
12-05-14 40.67 40.84 40.35 1,834,000 40.81 35.57
12-05-11 41.00 41.31 40.91 1,353,800 40.95 35.70
12-05-10 41.06 41.35 40.76 1,915,400 41.18 35.90
12-05-09 40.33 41.20 40.28 2,531,000 40.95 35.70
Date Open High Low Vol Cls adjCls
12-05-08 39.73 40.77 39.65 3,331,100 40.59 35.38
12-05-07 39.96 40.23 39.59 2,878,000 39.82 34.71
12-05-04 40.10 40.39 39.92 1,967,300 39.92 34.80
12-05-03 41.17 41.40 40.01 4,329,200 40.11 34.96
12-05-02 40.50 42.05 40.33 3,512,500 41.32 36.02
12-05-01 40.46 40.68 40.21 1,374,900 40.52 35.32
12-04-30 39.64 41.03 39.64 4,467,100 40.58 35.37
12-04-27 39.86 39.94 39.43 1,823,600 39.71 34.62
12-04-26 39.78 39.98 39.47 2,730,700 39.71 34.62
Date Open High Low Vol Cls adjCls
12-04-25 39.49 39.66 38.25 5,330,700 39.31 34.27
12-04-24 40.00 40.59 39.98 2,150,600 40.32 35.15
12-04-23 40.25 40.26 39.89 2,129,300 39.96 34.83
12-04-20 40.56 40.70 40.51 1,474,800 40.59 35.38
12-04-19 40.44 40.70 40.38 1,743,300 40.50 35.30
12-04-18 40.00 40.44 39.90 1,921,200 40.39 35.21
12-04-17 39.63 40.21 39.45 1,695,100 40.08 34.94
12-04-16 39.26 39.54 39.07 1,863,300 39.36 34.31
12-04-13 39.08 39.76 39.08 3,625,100 39.26 34.22
Date Open High Low Vol Cls adjCls
12-04-12 39.40 39.41 38.76 1,519,800 39.14 34.12
12-04-11 39.54 39.63 39.33 1,391,000 39.47 34.41
12-04-10 39.77 39.79 39.28 2,386,900 39.28 34.24
12-04-09 40.29 40.29 39.55 1,854,800 39.77 34.67
12-04-05 40.15 40.55 39.85 2,216,900 40.54 35.34
12-04-04 40.35 40.43 40.17 1,943,100 40.30 35.13
12-04-03 40.64 40.64 40.24 2,091,000 40.46 35.27
12-04-02 40.23 40.63 40.13 2,448,900 40.62 35.41
12-03-30 39.89 40.26 39.76 3,485,700 40.21 35.05
Date Open High Low Vol Cls adjCls
12-03-29 38.59 39.75 38.52 2,388,200 39.75 34.65
12-03-28 38.62 38.81 38.44 1,816,600 38.69 33.73
12-03-27 38.73 38.88 38.55 1,407,600 38.57 33.62
12-03-26 38.94 39.37 38.67 1,938,200 38.76 33.79
12-03-23 39.02 39.05 38.55 1,528,100 38.77 33.80
12-03-22 38.33 38.96 38.20 1,842,700 38.95 33.95
12-03-21 38.39 38.65 38.35 1,454,900 38.60 33.65
12-03-20 38.52 38.57 38.35 1,437,800 38.38 33.46
12-03-19 38.43 38.77 38.32 1,210,700 38.66 33.70
Date Open High Low Vol Cls adjCls
12-03-16 38.48 38.58 38.10 2,744,000 38.55 33.60
12-03-15 38.27 38.56 38.00 1,731,000 38.45 33.52
12-03-14 38.94 39.09 38.58 2,313,100 38.65 33.40
12-03-13 38.76 39.00 38.60 1,502,900 38.93 33.64
12-03-12 38.20 38.66 37.92 4,494,300 38.53 33.29
12-03-09 37.79 38.15 37.62 4,157,500 38.09 32.91
12-03-08 37.90 38.00 37.60 4,386,500 37.70 32.57
12-03-07 37.86 37.95 37.44 1,587,900 37.68 32.56
12-03-06 37.71 38.00 37.70 2,318,500 37.86 32.71
Date Open High Low Vol Cls adjCls
12-03-05 37.80 37.89 37.36 2,337,800 37.86 32.71
12-03-02 38.18 38.18 37.57 1,955,200 37.80 32.66
12-03-01 38.17 38.74 37.94 2,436,300 38.14 32.95
12-02-29 38.10 38.29 37.88 1,636,700 38.05 32.88
12-02-28 38.38 38.48 38.08 1,807,000 38.12 32.94
12-02-27 38.29 38.84 38.21 1,659,500 38.41 33.19
12-02-24 38.86 38.99 38.32 2,076,800 38.59 33.34
12-02-23 38.85 38.98 38.67 1,204,900 38.87 33.59
12-02-22 38.88 39.27 38.48 1,617,100 38.88 33.59
Date Open High Low Vol Cls adjCls
12-02-21 39.45 39.55 39.07 1,697,100 39.21 33.88
12-02-17 40.13 40.18 39.36 2,427,700 39.55 34.17
12-02-16 39.81 40.34 39.58 2,675,700 40.00 34.56
12-02-15 40.60 41.77 39.50 4,420,600 39.90 34.48
12-02-14 38.72 39.15 38.50 1,717,400 39.11 33.79
12-02-13 38.59 38.77 38.27 1,439,900 38.64 33.39
12-02-10 37.79 38.52 37.73 1,897,900 38.51 33.27
12-02-09 38.04 38.16 37.75 1,794,400 38.13 32.95
12-02-08 38.41 38.74 38.10 1,869,900 38.18 32.99
Date Open High Low Vol Cls adjCls
12-02-07 38.35 38.74 38.29 1,735,800 38.46 33.23
12-02-06 38.44 38.75 38.22 1,857,000 38.33 33.12
12-02-03 38.72 39.27 38.27 2,725,500 38.65 33.40
12-02-02 38.90 39.29 38.89 1,330,000 39.08 33.77
12-02-01 38.91 39.35 38.87 1,383,400 39.05 33.74
12-01-31 38.56 38.84 38.40 1,485,500 38.82 33.54
12-01-30 38.53 38.69 38.21 1,526,100 38.37 33.15
12-01-27 38.90 39.00 38.70 1,413,000 38.71 33.45
12-01-26 39.03 39.67 38.86 2,485,300 39.08 33.77
Date Open High Low Vol Cls adjCls
12-01-25 37.66 38.86 37.62 1,928,000 38.76 33.49
12-01-24 37.87 38.06 37.72 1,495,300 37.80 32.66
12-01-23 37.62 38.33 37.62 1,273,800 38.09 32.91
12-01-20 37.33 37.70 37.03 2,385,200 37.67 32.55
12-01-19 37.59 37.73 37.23 1,928,000 37.33 32.25
12-01-18 37.57 37.78 37.43 1,397,200 37.72 32.59
12-01-17 38.18 38.39 37.56 1,244,900 37.63 32.51
12-01-13 37.18 37.95 36.51 2,768,800 37.82 32.68
12-01-12 38.16 38.34 37.77 1,618,500 37.96 32.80
Date Open High Low Vol Cls adjCls
12-01-11 38.42 38.52 38.06 1,453,800 38.15 32.96
12-01-10 38.70 38.80 38.48 1,065,700 38.62 33.37
12-01-09 38.61 38.74 38.50 715,800 38.52 33.28
12-01-06 38.78 38.81 38.48 1,126,600 38.52 33.28
12-01-05 38.53 38.87 38.30 2,057,700 38.79 33.52
12-01-04 38.32 38.65 38.31 1,517,300 38.55 33.31
12-01-03 39.87 39.98 37.81 3,213,100 38.34 33.13
11-12-30 39.86 39.98 39.35 857,600 39.48 34.11
11-12-29 39.54 40.06 39.52 907,100 39.91 34.48
Date Open High Low Vol Cls adjCls
11-12-28 39.90 39.94 39.36 980,600 39.41 34.05
11-12-27 39.85 40.06 39.77 1,270,600 39.88 34.46
11-12-23 39.35 39.88 39.20 885,700 39.83 34.41
11-12-22 39.36 39.52 39.09 1,124,200 39.28 33.94
11-12-21 39.24 39.72 39.16 1,752,000 39.32 33.97
11-12-20 38.79 39.53 38.79 1,876,900 39.24 33.90
11-12-19 38.94 39.15 38.37 1,788,400 38.53 33.29
11-12-16 38.36 39.03 38.25 3,245,100 38.81 33.53
11-12-15 37.69 38.36 37.47 2,092,900 38.20 33.01
Date Open High Low Vol Cls adjCls
11-12-14 37.71 37.93 37.49 1,514,800 37.78 32.37
11-12-13 37.93 38.49 37.59 1,892,100 37.66 32.26
11-12-12 37.79 37.79 37.26 1,444,100 37.78 32.37
11-12-09 37.82 37.97 37.66 1,253,000 37.82 32.40
11-12-08 37.60 38.13 37.60 1,576,600 37.92 32.49
11-12-07 37.56 37.84 37.38 1,201,500 37.73 32.32
11-12-06 37.81 37.90 37.44 1,301,700 37.56 32.18
11-12-05 37.09 37.71 37.08 1,865,700 37.70 32.30
11-12-02 36.82 36.89 36.60 961,800 36.69 31.43
Date Open High Low Vol Cls adjCls
11-12-01 36.61 37.06 36.54 1,155,500 36.64 31.39
11-11-30 36.22 36.82 36.22 2,183,800 36.53 31.30
11-11-29 35.87 36.05 35.48 2,928,700 35.57 30.47
11-11-28 35.43 35.84 35.33 2,283,400 35.70 30.59
11-11-25 34.68 35.23 34.65 497,400 34.96 29.95
11-11-23 35.29 35.32 34.72 1,472,300 34.78 29.80
11-11-22 35.74 35.85 35.48 1,121,100 35.68 30.57
11-11-21 36.30 36.60 35.83 1,601,700 35.83 30.70
11-11-18 36.18 37.02 36.05 2,886,000 36.72 31.46
Date Open High Low Vol Cls adjCls
11-11-17 36.00 36.48 35.55 1,644,300 35.79 30.66
11-11-16 36.49 36.75 36.00 1,633,000 36.07 30.90
11-11-15 36.54 36.86 36.46 1,177,800 36.72 31.46
11-11-14 37.17 37.39 36.46 1,502,600 36.53 31.30
11-11-11 37.64 37.68 37.17 1,680,500 37.19 31.86
11-11-10 36.89 37.42 36.57 2,266,700 37.40 32.04
11-11-09 36.53 36.80 36.20 1,806,500 36.49 31.26
11-11-08 37.39 37.45 36.75 1,927,500 37.08 31.77
11-11-07 37.23 37.47 36.63 1,917,500 37.40 32.04
Date Open High Low Vol Cls adjCls
11-11-04 37.44 37.49 37.03 1,825,400 37.13 31.81
11-11-03 37.31 37.79 37.08 1,436,700 37.72 32.32
11-11-02 37.03 37.57 36.75 1,521,600 37.09 31.78
11-11-01 36.89 37.08 36.44 2,002,400 36.60 31.36
11-10-31 36.99 38.17 36.97 2,270,000 37.45 32.08
11-10-28 37.13 37.64 36.84 2,746,300 37.39 32.03
11-10-27 38.66 38.66 36.59 4,769,100 36.85 31.57
11-10-26 39.75 40.05 37.14 4,602,200 37.91 32.48
11-10-25 39.98 40.24 39.31 1,855,500 39.34 33.70
Date Open High Low Vol Cls adjCls
11-10-24 40.03 40.25 39.99 1,740,700 40.12 34.37
11-10-21 39.92 40.12 39.84 2,250,500 40.08 34.34
11-10-20 39.31 39.54 39.13 1,073,900 39.44 33.79
11-10-19 39.38 39.75 39.15 1,230,600 39.22 33.60
11-10-18 39.12 39.82 38.46 1,422,800 39.48 33.82
11-10-17 39.71 39.82 39.03 1,297,500 39.22 33.60
11-10-14 39.90 40.02 39.64 1,124,800 39.80 34.10
11-10-13 39.48 39.93 39.27 1,184,000 39.70 34.01
11-10-12 39.10 39.81 38.98 2,249,700 39.72 34.03
Date Open High Low Vol Cls adjCls
11-10-11 39.00 39.14 38.74 1,553,600 38.94 33.36
11-10-10 39.10 39.25 38.72 1,386,400 39.24 33.62
11-10-07 38.08 38.83 37.88 2,037,400 38.47 32.96
11-10-06 36.92 37.83 36.59 1,766,700 37.81 32.39
11-10-05 37.52 37.60 36.75 1,737,700 37.02 31.72
11-10-04 36.87 37.52 36.34 2,100,000 37.46 32.09
11-10-03 38.51 38.88 37.23 2,365,100 37.24 31.90
11-09-30 37.83 39.04 37.73 2,821,800 38.78 33.22
11-09-29 36.95 38.16 36.90 2,393,700 38.16 32.69
Date Open High Low Vol Cls adjCls
11-09-28 37.33 37.60 36.47 1,474,900 36.51 31.28
11-09-27 37.69 37.95 37.08 2,208,000 37.20 31.87
11-09-26 37.18 37.34 36.54 1,957,600 37.23 31.90
11-09-23 37.32 37.45 36.77 2,883,600 36.97 31.67
11-09-22 36.58 37.81 36.37 2,328,700 37.56 32.18
11-09-21 38.25 38.37 37.37 2,152,600 37.37 32.02
11-09-20 38.01 38.66 37.91 1,186,900 38.20 32.73
11-09-19 37.88 38.08 37.60 682,800 37.91 32.48
11-09-16 38.08 38.55 38.00 1,893,000 38.43 32.92
Date Open High Low Vol Cls adjCls
11-09-15 37.82 38.06 37.42 1,583,100 37.94 32.50
11-09-14 37.62 38.34 37.26 2,011,800 38.01 32.29
11-09-13 36.91 37.75 36.84 1,738,600 37.56 31.91
11-09-12 36.42 36.96 36.35 4,301,000 36.83 31.29
11-09-09 37.02 37.05 36.60 3,735,400 36.85 31.30
11-09-08 37.40 37.72 37.30 2,223,300 37.35 31.73
11-09-07 37.83 37.90 37.47 1,555,700 37.59 31.93
11-09-06 36.80 37.49 36.53 1,897,400 37.43 31.80
11-09-02 37.63 37.96 37.52 1,787,000 37.73 32.05
Date Open High Low Vol Cls adjCls
11-09-01 38.39 38.47 38.00 1,822,900 38.23 32.48
11-08-31 38.26 38.59 38.16 1,748,800 38.48 32.69
11-08-30 37.63 38.19 37.40 1,765,000 38.07 32.34
11-08-29 36.93 37.84 36.84 1,244,300 37.84 32.15
11-08-26 35.48 36.57 34.93 1,745,200 36.57 31.07
11-08-25 36.18 36.30 35.55 1,598,300 35.59 30.23
11-08-24 36.24 36.52 35.94 1,472,900 36.09 30.66
11-08-23 35.93 36.50 35.65 1,851,100 36.42 30.94
11-08-22 36.28 36.28 35.70 1,149,300 35.83 30.44
Date Open High Low Vol Cls adjCls
11-08-19 36.03 36.49 35.58 1,642,500 35.74 30.36
11-08-18 36.45 36.54 35.77 1,909,900 36.27 30.81
11-08-17 37.19 37.38 36.81 1,892,600 37.18 31.58
11-08-16 36.79 37.24 36.57 1,885,700 36.89 31.34
11-08-15 37.49 37.56 36.67 2,803,500 37.05 31.47
11-08-12 36.75 37.77 36.56 1,873,300 37.43 31.80
11-08-11 35.15 37.01 34.92 2,063,100 36.63 31.12
11-08-10 35.73 36.77 34.92 2,677,100 35.01 29.74
11-08-09 35.86 36.24 34.37 4,043,800 36.22 30.77
Date Open High Low Vol Cls adjCls
11-08-08 36.83 37.05 35.56 4,437,500 35.56 30.21
11-08-05 36.85 37.70 36.70 4,013,300 37.44 31.81
11-08-04 37.47 37.67 36.48 3,174,900 36.58 31.08
11-08-03 37.31 38.04 37.14 2,287,700 37.89 32.19
11-08-02 37.28 37.67 37.27 2,360,000 37.31 31.70
11-08-01 38.01 38.19 37.39 1,948,000 37.57 31.92
11-07-29 37.79 38.24 37.57 1,969,200 37.76 32.08
11-07-28 38.59 38.66 37.98 2,191,200 38.25 32.49
11-07-27 39.75 39.75 38.30 3,144,100 38.63 32.82
Date Open High Low Vol Cls adjCls
11-07-26 39.91 39.91 39.56 2,178,100 39.64 33.67
11-07-25 40.03 40.03 39.61 2,698,900 39.72 33.74
11-07-22 40.67 40.71 40.32 1,402,200 40.36 34.29
11-07-21 40.96 41.00 40.36 2,017,000 40.49 34.40
11-07-20 40.72 40.91 40.38 1,035,600 40.77 34.63
11-07-19 40.00 40.83 39.91 1,887,000 40.78 34.64
11-07-18 40.58 40.61 39.61 2,397,900 39.77 33.79
11-07-15 40.92 41.05 40.62 1,356,000 40.83 34.69
11-07-14 41.46 41.46 40.85 1,947,000 40.87 34.72
Date Open High Low Vol Cls adjCls
11-07-13 41.55 41.72 41.29 1,363,900 41.47 35.23
11-07-12 41.29 41.63 41.26 1,471,600 41.46 35.22
11-07-11 41.71 41.73 41.11 1,186,300 41.26 35.05
11-07-08 41.47 42.10 41.41 2,159,400 41.92 35.61
11-07-07 42.83 42.96 41.65 3,109,400 41.65 35.38
11-07-06 42.59 43.10 42.45 2,146,800 42.81 36.37
11-07-05 42.15 43.13 42.15 2,648,300 42.74 36.31
11-07-01 41.85 42.21 41.69 1,577,900 42.15 35.81
11-06-30 41.40 42.42 41.36 2,584,400 41.93 35.62
Date Open High Low Vol Cls adjCls
11-06-29 40.89 41.50 40.82 1,985,200 41.41 35.18
11-06-28 40.60 40.80 40.40 1,821,700 40.78 34.64
11-06-27 40.02 40.83 40.01 1,423,200 40.55 34.45
11-06-24 40.13 40.45 39.81 3,605,800 39.89 33.89
11-06-23 40.06 40.13 39.55 3,028,900 40.04 34.01
11-06-22 40.60 40.80 40.44 1,438,500 40.44 34.35
11-06-21 40.92 41.18 40.74 1,386,700 40.81 34.67
11-06-20 40.55 40.91 40.46 1,191,100 40.90 34.74
11-06-17 40.94 41.20 40.38 2,137,400 40.54 34.44
Date Open High Low Vol Cls adjCls
11-06-16 40.60 40.84 40.31 1,697,900 40.68 34.56
11-06-15 40.87 41.00 40.48 2,136,900 40.72 34.32
11-06-14 41.02 41.21 40.77 2,341,900 41.12 34.66
11-06-13 40.29 41.15 40.10 2,232,700 40.77 34.36
11-06-10 39.80 40.48 39.79 1,905,600 40.31 33.97
11-06-09 39.75 40.12 39.71 1,564,800 39.91 33.64
11-06-08 40.20 40.20 39.69 1,651,800 39.74 33.49
11-06-07 40.20 40.38 40.08 1,644,400 40.17 33.86
11-06-06 40.36 40.41 40.01 1,171,700 40.07 33.77
Date Open High Low Vol Cls adjCls
11-06-03 40.48 40.56 40.17 1,380,700 40.30 33.97
11-06-02 40.98 41.13 40.55 1,527,900 40.76 34.35
11-06-01 41.15 41.17 40.91 1,940,900 40.94 34.51
11-05-31 41.30 41.46 40.80 2,686,300 41.20 34.72
11-05-27 41.49 41.91 40.98 2,543,300 41.06 34.61
11-05-26 41.36 41.62 41.24 2,049,000 41.56 35.03
11-05-25 41.79 41.80 41.32 1,578,400 41.44 34.93
11-05-24 41.90 42.12 41.73 1,652,200 41.91 35.32
11-05-23 41.79 41.98 41.56 1,432,500 41.90 35.31
Date Open High Low Vol Cls adjCls
11-05-20 42.28 42.44 41.81 1,612,600 42.10 35.48
11-05-19 42.37 42.37 41.89 1,719,600 42.28 35.64
11-05-18 42.15 42.15 41.41 2,099,900 41.64 35.10
11-05-17 41.84 42.27 41.72 1,696,600 42.22 35.58
11-05-16 41.64 41.90 41.50 1,799,500 41.86 35.28
11-05-13 41.55 42.07 41.52 2,401,900 41.78 35.21
11-05-12 40.10 41.51 39.58 3,763,500 41.42 34.91
11-05-11 39.91 40.79 39.89 3,895,100 40.75 34.35
11-05-10 39.46 39.65 39.27 915,300 39.65 33.42
Date Open High Low Vol Cls adjCls
11-05-09 39.19 39.49 39.13 1,599,100 39.38 33.19
11-05-06 39.38 39.85 39.12 1,743,200 39.28 33.11
11-05-05 39.08 39.45 38.91 1,335,900 39.28 33.11
11-05-04 39.62 39.82 39.03 1,872,100 39.21 33.05
11-05-03 39.35 39.73 39.21 1,910,100 39.72 33.48
11-05-02 39.40 39.64 39.05 1,975,800 39.39 33.20
11-04-29 39.69 39.79 39.17 1,540,100 39.20 33.04
11-04-28 40.10 40.10 39.30 2,695,600 39.62 33.39
11-04-27 39.54 40.43 39.47 4,116,600 40.06 33.76
Date Open High Low Vol Cls adjCls
11-04-26 38.74 38.87 38.40 2,800,000 38.63 32.56
11-04-25 38.99 38.99 38.70 1,347,400 38.75 32.66
11-04-21 38.91 39.42 38.71 1,230,000 39.07 32.93
11-04-20 39.04 39.14 38.82 1,384,400 38.87 32.76
11-04-19 38.50 38.85 38.28 1,730,900 38.82 32.72
11-04-18 37.94 38.66 37.84 2,076,300 38.54 32.48
11-04-15 38.44 38.79 38.27 2,433,300 38.31 32.29
11-04-14 38.40 38.95 38.15 1,959,800 38.66 32.58
11-04-13 38.70 38.79 38.17 2,404,400 38.55 32.49
Date Open High Low Vol Cls adjCls
11-04-12 37.96 39.89 37.92 4,588,200 38.67 32.59
11-04-11 36.59 38.17 36.20 3,976,900 38.15 32.15
11-04-08 37.86 38.15 37.29 1,513,300 37.46 31.57
11-04-07 37.53 37.93 37.49 1,408,700 37.65 31.73
11-04-06 37.53 37.69 37.40 1,164,900 37.57 31.67
11-04-05 37.59 37.81 37.39 1,146,000 37.41 31.53
11-04-04 37.58 37.95 37.45 1,257,200 37.74 31.81
11-04-01 37.35 37.76 37.31 2,593,300 37.51 31.61
11-03-31 37.35 37.50 36.99 2,161,000 37.16 31.32
Date Open High Low Vol Cls adjCls
11-03-30 37.72 37.79 36.81 2,636,200 37.41 31.53
11-03-29 37.26 37.67 37.14 1,052,200 37.55 31.65
11-03-28 37.40 37.79 36.99 1,587,400 37.31 31.45
11-03-25 37.95 38.21 37.81 889,400 37.88 31.93
11-03-24 37.75 38.25 37.66 1,155,900 37.88 31.93
11-03-23 37.24 37.89 37.24 1,314,100 37.70 31.77
11-03-22 37.04 37.40 36.86 1,517,400 37.38 31.51
11-03-21 38.08 38.15 36.93 2,069,100 37.00 31.18
11-03-18 37.49 37.96 37.40 2,730,800 37.88 31.93
Date Open High Low Vol Cls adjCls
11-03-17 37.12 37.56 37.05 2,826,000 37.26 31.40
11-03-16 37.38 37.73 36.91 1,979,100 36.99 30.97
11-03-15 37.08 37.65 36.72 1,770,600 37.42 31.33
11-03-14 37.46 37.85 37.32 1,788,300 37.70 31.56
11-03-11 37.43 37.71 37.30 1,564,000 37.47 31.37
11-03-10 37.63 37.70 37.01 2,868,000 37.26 31.19
11-03-09 37.62 38.04 37.58 1,784,600 37.97 31.79
11-03-08 37.49 37.91 37.33 1,680,800 37.58 31.46
11-03-07 37.41 37.78 37.23 2,959,900 37.35 31.27
Date Open High Low Vol Cls adjCls
11-03-04 37.21 37.46 37.10 2,334,300 37.41 31.32
11-03-03 36.65 37.36 36.65 2,132,700 37.31 31.23
11-03-02 36.39 36.80 36.25 2,013,000 36.42 30.49
11-03-01 36.22 36.64 36.09 2,431,500 36.51 30.56
11-02-28 36.44 36.50 36.01 2,191,200 36.06 30.19
11-02-25 35.91 36.45 35.81 1,229,000 36.43 30.50
11-02-24 35.66 36.29 35.55 1,781,700 35.84 30.00
11-02-23 35.71 35.93 35.36 2,027,200 35.55 29.76
11-02-22 36.09 36.27 35.64 1,939,900 35.80 29.97
Date Open High Low Vol Cls adjCls
11-02-18 36.27 36.59 35.78 2,295,300 36.41 30.48
11-02-17 35.80 36.30 35.01 4,536,000 36.20 30.30
11-02-16 34.08 34.71 33.83 2,676,800 34.25 28.67
11-02-15 33.72 34.05 33.68 2,190,400 34.00 28.46
11-02-14 34.01 34.17 33.72 2,231,600 33.73 28.24
11-02-11 33.87 34.46 33.69 2,966,200 33.96 28.43
11-02-10 34.98 34.99 33.78 3,896,100 33.96 28.43
11-02-09 35.27 35.54 35.02 1,012,500 35.18 29.45
11-02-08 35.63 35.75 35.08 4,009,300 35.26 29.52
Date Open High Low Vol Cls adjCls
11-02-07 35.56 36.03 35.50 1,294,400 35.71 29.89
11-02-04 35.22 35.64 35.14 1,043,100 35.64 29.84
11-02-03 35.27 35.57 34.96 1,465,200 35.27 29.53
11-02-02 35.31 35.48 34.92 1,403,000 35.39 29.63
11-02-01 35.63 35.89 35.32 1,527,100 35.35 29.59
11-01-31 34.92 35.48 34.82 1,700,800 35.43 29.66
11-01-28 35.45 35.84 34.75 1,293,100 34.84 29.17
11-01-27 35.31 35.96 35.22 1,478,400 35.42 29.65
11-01-26 35.57 35.74 35.24 1,538,000 35.37 29.61
Date Open High Low Vol Cls adjCls
11-01-25 34.88 35.76 34.83 3,104,000 35.42 29.65
11-01-24 35.11 35.28 34.78 1,827,500 34.94 29.25
11-01-21 35.21 35.37 34.88 2,149,400 35.18 29.45
11-01-20 35.26 35.46 35.00 1,851,100 35.02 29.32
11-01-19 35.48 35.55 34.96 1,650,200 35.38 29.62
11-01-18 35.52 35.67 35.34 1,249,600 35.34 29.58
11-01-14 35.61 35.73 35.32 976,200 35.55 29.76
11-01-13 35.80 36.10 35.55 1,417,700 35.75 29.93
11-01-12 35.75 36.20 35.43 2,268,900 35.86 30.02
Date Open High Low Vol Cls adjCls
11-01-11 35.15 35.75 35.02 2,662,900 35.63 29.83
11-01-10 35.27 35.54 35.00 2,575,200 35.08 29.37
11-01-07 36.40 36.53 35.31 3,353,000 35.44 29.67
11-01-06 36.09 36.72 36.07 2,351,100 36.58 30.62
11-01-05 35.38 36.44 35.26 3,159,600 36.25 30.35
11-01-04 35.50 35.56 35.03 2,035,000 35.50 29.72
11-01-03 35.33 35.55 35.05 1,718,200 35.39 29.63
10-12-31 35.57 35.67 35.12 1,315,500 35.16 29.43
10-12-30 35.71 35.84 35.44 1,024,100 35.67 29.86
Date Open High Low Vol Cls adjCls
10-12-29 35.96 36.07 35.72 1,497,000 35.80 29.97
10-12-28 36.11 36.13 35.80 921,900 36.00 30.14
10-12-27 36.08 36.35 35.85 1,115,500 36.03 30.16
10-12-23 36.07 36.42 36.00 1,133,200 36.24 30.34
10-12-22 36.88 36.90 36.21 1,154,400 36.31 30.40
10-12-21 37.17 37.22 36.70 1,307,800 36.83 30.83
10-12-20 38.01 38.04 36.79 3,099,600 37.00 30.97
10-12-17 36.97 38.03 36.86 5,174,300 37.97 31.79
10-12-16 37.14 37.19 36.81 1,338,100 37.11 31.07
Date Open High Low Vol Cls adjCls
10-12-15 37.15 37.36 36.91 2,016,000 37.25 30.97
10-12-14 37.13 37.28 36.84 1,339,800 37.28 31.00
10-12-13 37.52 37.64 36.62 2,289,700 37.04 30.80
10-12-10 37.60 37.60 37.11 1,625,800 37.42 31.12
10-12-09 36.78 37.64 36.56 2,548,700 37.63 31.29
10-12-08 36.71 36.89 35.91 2,718,900 36.59 30.43
10-12-07 37.09 37.30 36.60 1,206,700 36.73 30.54
10-12-06 37.51 37.51 36.85 1,122,400 36.88 30.67
10-12-03 37.62 37.90 37.50 906,500 37.64 31.30
Date Open High Low Vol Cls adjCls
10-12-02 37.03 37.86 36.76 2,275,900 37.79 31.42
10-12-01 36.94 37.24 36.56 2,300,900 37.06 30.82
10-11-30 36.41 36.76 36.14 3,121,000 36.63 30.46
10-11-29 37.02 37.02 36.22 1,626,000 36.57 30.41
10-11-26 37.43 37.51 37.25 428,900 37.29 31.01
10-11-24 37.15 37.77 37.15 795,000 37.66 31.32
10-11-23 37.72 37.73 37.24 1,212,900 37.37 31.07
10-11-22 37.80 38.23 37.68 1,003,700 38.08 31.66
10-11-19 37.14 38.15 36.90 2,081,000 37.98 31.58
Date Open High Low Vol Cls adjCls
10-11-18 36.74 37.33 36.68 1,359,800 37.11 30.86
10-11-17 36.28 36.55 36.24 1,252,200 36.42 30.28
10-11-16 36.61 37.08 36.33 1,662,200 36.43 30.29
10-11-15 36.24 36.77 36.24 2,749,000 36.57 30.41
10-11-12 35.99 36.42 35.99 1,129,400 36.18 30.08
10-11-11 36.36 36.51 36.09 1,856,900 36.19 30.09
10-11-10 36.03 36.68 35.90 2,053,500 36.54 30.38
10-11-09 36.64 36.80 35.99 1,844,200 36.09 30.01
10-11-08 37.12 37.22 36.53 1,392,000 36.58 30.42
Date Open High Low Vol Cls adjCls
10-11-05 37.27 37.45 37.00 1,068,300 37.15 30.89
10-11-04 37.34 37.54 37.08 1,179,500 37.22 30.95
10-11-03 37.20 37.48 36.77 996,300 37.05 30.81
10-11-02 36.84 37.31 36.70 1,567,600 37.22 30.95
10-11-01 36.86 36.86 36.44 1,855,300 36.57 30.41
10-10-29 36.50 36.60 36.27 1,646,700 36.59 30.43
10-10-28 36.77 37.01 36.35 2,226,200 36.50 30.35
10-10-27 34.03 36.79 34.00 5,409,900 36.48 30.33
10-10-26 35.90 36.06 35.62 2,009,000 35.69 29.68
Date Open High Low Vol Cls adjCls
10-10-25 36.22 36.22 35.81 1,507,500 35.97 29.91
10-10-22 35.78 35.98 35.59 1,307,200 35.89 29.84
10-10-21 35.24 35.86 35.18 2,379,400 35.86 29.82
10-10-20 33.95 35.12 33.89 2,457,300 35.11 29.19
10-10-19 34.07 34.17 33.66 1,808,600 33.89 28.18
10-10-18 35.04 35.04 34.33 1,889,900 34.36 28.57
10-10-15 35.27 35.37 34.87 1,810,200 34.97 29.08
10-10-14 35.38 35.56 34.92 1,718,100 35.03 29.13
10-10-13 34.85 35.50 34.75 2,333,500 35.34 29.39
Date Open High Low Vol Cls adjCls
10-10-12 34.79 34.94 34.72 1,260,900 34.78 28.92
10-10-11 34.80 34.94 34.73 851,900 34.88 29.00
10-10-08 34.55 34.99 34.23 1,878,800 34.73 28.88
10-10-07 34.63 35.01 34.50 2,690,900 34.60 28.77
10-10-06 35.35 35.49 34.93 1,463,300 35.08 29.17
10-10-05 34.94 35.60 34.91 3,174,100 35.49 29.51
10-10-04 34.94 35.02 34.54 2,145,400 34.64 28.80
10-10-01 35.56 36.03 34.83 3,338,800 35.11 29.19
10-09-30 35.36 35.86 35.33 2,338,200 35.52 29.54
Date Open High Low Vol Cls adjCls
10-09-29 35.61 35.70 35.16 1,699,100 35.38 29.42
10-09-28 34.90 35.74 34.58 2,385,000 35.72 29.70
10-09-27 34.85 35.08 34.41 2,247,700 34.82 28.95
10-09-24 35.04 35.29 34.80 2,701,100 34.95 29.06
10-09-23 34.22 34.23 33.60 2,708,000 33.94 28.22
10-09-22 34.63 34.97 34.29 1,892,900 34.43 28.63
10-09-21 35.29 35.33 34.65 1,973,800 34.80 28.94
10-09-20 35.28 35.54 35.13 1,763,100 35.39 29.43
10-09-17 35.22 35.40 35.02 2,860,100 35.31 29.36
Date Open High Low Vol Cls adjCls
10-09-16 35.19 35.25 34.76 2,023,100 35.19 29.26
10-09-15 34.60 35.69 34.50 4,288,400 35.60 29.39
10-09-14 34.76 34.91 34.56 3,202,300 34.64 28.60
10-09-13 35.23 35.23 34.59 4,354,400 34.86 28.78
10-09-10 35.17 35.27 34.34 7,614,300 34.73 28.68
10-09-09 38.44 38.52 35.55 8,809,900 35.59 29.39
10-09-08 38.19 38.77 38.08 3,024,500 38.13 31.48
10-09-07 38.24 38.48 37.88 2,250,300 38.19 31.53
10-09-03 38.21 38.38 37.85 1,311,100 38.30 31.62
Date Open High Low Vol Cls adjCls
10-09-02 37.61 38.05 37.37 1,695,000 38.05 31.42
10-09-01 37.08 37.74 36.79 1,949,800 37.71 31.14
10-08-31 36.76 37.10 36.54 2,209,600 36.82 30.40
10-08-30 37.38 37.54 37.00 1,460,800 37.00 30.55
10-08-27 37.17 37.45 36.72 1,147,100 37.38 30.86
10-08-26 37.42 37.61 36.96 1,618,700 37.07 30.61
10-08-25 36.65 37.43 36.65 3,384,400 37.22 30.73
10-08-24 36.08 37.15 36.01 2,468,400 36.90 30.47
10-08-23 36.78 37.00 36.53 1,376,500 36.53 30.16
Date Open High Low Vol Cls adjCls
10-08-20 36.49 36.85 36.23 1,781,500 36.76 30.35
10-08-19 36.77 37.02 36.47 3,411,000 36.80 30.39
10-08-18 36.74 37.05 36.53 2,587,200 36.92 30.48
10-08-17 36.93 37.04 36.44 3,454,100 36.77 30.36
10-08-16 36.69 36.89 36.32 3,093,100 36.82 30.40
10-08-13 36.98 37.07 36.58 1,634,500 36.84 30.42
10-08-12 36.33 37.03 36.19 2,580,800 36.99 30.54
10-08-11 36.85 37.16 36.36 2,483,200 36.85 30.43
10-08-10 36.56 37.59 36.31 2,811,800 37.26 30.76
Date Open High Low Vol Cls adjCls
10-08-09 37.09 37.46 36.67 2,096,000 36.73 30.33
10-08-06 37.05 37.28 36.58 2,540,900 36.87 30.44
10-08-05 37.60 37.62 37.04 2,917,300 37.29 30.79
10-08-04 37.62 37.83 37.31 1,802,400 37.77 31.19
10-08-03 37.54 37.85 37.28 1,624,100 37.63 31.07
10-08-02 38.03 38.30 37.32 2,769,500 37.71 31.14
10-07-30 36.97 37.84 36.49 3,229,800 37.55 31.00
10-07-29 38.02 38.28 36.40 5,644,900 37.12 30.65
10-07-28 39.76 39.88 37.94 5,364,700 38.23 31.57
Date Open High Low Vol Cls adjCls
10-07-27 40.01 40.01 39.32 2,507,800 39.70 32.78
10-07-26 39.82 40.24 39.65 2,559,900 40.10 33.11
10-07-23 39.63 39.82 39.30 2,030,800 39.82 32.88
10-07-22 39.15 39.80 39.10 2,017,800 39.60 32.70
10-07-21 39.80 39.89 38.72 3,760,500 38.88 32.10
10-07-20 38.37 39.66 38.37 3,253,200 39.60 32.70
10-07-19 38.37 38.98 38.37 3,166,300 38.88 32.10
10-07-16 38.79 39.03 38.02 2,278,900 38.25 31.58
10-07-15 39.24 39.49 38.71 4,500,200 38.98 32.19
Date Open High Low Vol Cls adjCls
10-07-14 39.02 39.54 38.89 3,055,700 39.25 32.41
10-07-13 38.96 39.31 38.90 4,505,800 39.16 32.33
10-07-12 38.60 38.69 38.21 3,711,400 38.58 31.85
10-07-09 38.20 38.74 38.12 4,287,400 38.54 31.82
10-07-08 38.04 38.25 37.86 2,918,600 38.20 31.54
10-07-07 38.02 38.06 37.51 3,800,400 38.00 31.38
10-07-06 37.71 38.09 37.50 2,582,000 37.97 31.35
10-07-02 37.60 38.03 37.25 1,694,900 37.28 30.78
10-07-01 37.49 37.55 36.90 3,064,200 37.44 30.91
Date Open High Low Vol Cls adjCls
10-06-30 37.68 38.08 37.27 4,973,900 37.39 30.87
10-06-29 37.60 38.06 37.35 10,204,200 37.79 31.20
10-06-28 36.71 38.20 36.52 3,575,800 38.07 31.43
10-06-25 37.16 37.22 36.39 3,513,500 36.57 30.20
10-06-24 37.09 37.54 36.78 2,327,200 37.18 30.70
10-06-23 37.08 37.69 36.75 2,498,500 37.29 30.79
10-06-22 38.16 38.38 37.36 4,696,900 37.42 30.90
10-06-21 38.25 38.50 37.93 3,290,600 38.14 31.49
10-06-18 38.17 38.37 37.89 3,541,300 37.96 31.34
Date Open High Low Vol Cls adjCls
10-06-17 37.95 38.25 37.63 2,747,100 38.24 31.57
10-06-16 37.65 38.25 37.65 2,344,000 38.02 31.19
10-06-15 37.59 37.91 37.43 3,446,900 37.78 30.99
10-06-14 37.78 37.91 37.34 3,213,100 37.44 30.71
10-06-11 36.59 37.37 36.59 2,461,900 37.29 30.59
10-06-10 36.52 37.13 36.52 2,937,000 36.87 30.24
10-06-09 36.70 36.78 36.01 2,667,400 36.14 29.64
10-06-08 35.88 37.04 35.73 4,102,600 36.54 29.97
10-06-07 36.29 36.31 35.62 3,414,000 35.85 29.41
Date Open High Low Vol Cls adjCls
10-06-04 36.51 37.22 35.84 4,469,100 36.49 29.93
10-06-03 38.00 38.42 37.07 4,390,500 37.20 30.51
10-06-02 37.71 38.00 37.29 2,210,100 37.94 31.12
10-06-01 37.59 38.31 37.21 2,766,800 37.65 30.88
10-05-28 38.00 38.43 37.78 2,467,700 37.86 31.05
10-05-27 37.78 38.34 37.57 3,065,700 38.17 31.31
10-05-26 37.34 37.84 37.22 2,829,200 37.29 30.59
10-05-25 35.94 37.15 35.29 3,089,600 37.11 30.44
10-05-24 36.62 37.15 36.31 2,364,500 36.83 30.21
Date Open High Low Vol Cls adjCls
10-05-21 35.66 36.93 35.50 3,528,600 36.72 30.12
10-05-20 37.33 37.64 36.22 3,682,300 36.27 29.75
10-05-19 38.01 38.19 37.34 2,752,600 38.07 31.23
10-05-18 38.23 38.93 38.03 5,207,800 38.12 31.27
10-05-17 37.28 38.20 37.28 3,094,800 38.00 31.17
10-05-14 37.76 37.79 36.75 2,807,200 37.25 30.55
10-05-13 38.50 38.90 37.80 4,655,200 37.89 31.08
10-05-12 37.40 38.14 36.87 5,570,700 37.87 31.06
10-05-11 36.13 37.45 36.02 4,002,100 36.78 30.17
Date Open High Low Vol Cls adjCls
10-05-10 36.77 36.77 35.93 3,735,300 36.62 30.04
10-05-07 34.49 36.40 34.31 7,388,400 35.72 29.30
10-05-06 34.00 36.00 33.73 9,009,000 34.37 28.19
10-05-05 33.00 34.55 32.71 3,410,900 33.99 27.88
10-05-04 34.06 34.10 33.03 2,987,700 33.23 27.26
10-05-03 33.91 34.54 33.63 2,442,000 34.19 28.04
10-04-30 34.27 34.44 32.69 4,313,500 32.73 26.85
10-04-29 33.59 34.35 33.51 1,949,400 34.35 28.18
10-04-28 33.27 33.58 33.01 1,807,300 33.51 27.49
Date Open High Low Vol Cls adjCls
10-04-27 33.90 33.90 33.13 1,779,600 33.22 27.25
10-04-26 33.74 34.20 33.65 3,043,900 34.04 27.92
10-04-23 33.49 33.77 33.20 1,052,800 33.59 27.55
10-04-22 33.62 33.72 33.06 1,878,400 33.40 27.40
10-04-21 34.05 34.36 33.68 1,632,600 33.79 27.72
10-04-20 34.20 34.29 33.86 1,165,300 34.01 27.90
10-04-19 33.98 34.20 33.64 1,610,500 34.09 27.96
10-04-16 34.05 34.40 33.88 2,400,000 34.03 27.91
10-04-15 34.64 34.69 34.05 3,100,500 34.23 28.08
Date Open High Low Vol Cls adjCls
10-04-14 34.90 35.12 34.68 2,084,500 34.75 28.50
10-04-13 35.09 35.11 34.77 1,454,600 34.87 28.60
10-04-12 35.24 35.28 34.88 1,434,100 35.02 28.73
10-04-09 35.23 35.23 34.89 1,775,600 35.15 28.83
10-04-08 34.89 35.48 34.66 1,994,800 35.22 28.89
10-04-07 35.52 35.52 34.95 2,277,400 34.95 28.67
10-04-06 35.29 35.59 35.19 1,820,400 35.45 29.08
10-04-05 35.69 35.93 35.38 2,168,500 35.47 29.09
10-04-01 35.24 35.54 35.16 2,632,000 35.48 29.10
Date Open High Low Vol Cls adjCls
10-03-31 35.68 35.68 35.12 1,651,900 35.17 28.85
10-03-30 35.76 36.01 35.35 1,647,200 35.63 29.23
10-03-29 35.97 35.99 35.56 1,904,300 35.64 29.23
10-03-26 36.31 36.39 35.41 2,726,100 35.80 29.36
10-03-25 36.72 36.75 36.08 2,283,000 36.13 29.64
10-03-24 36.62 36.62 36.01 2,309,000 36.33 29.80
10-03-23 36.69 36.97 36.26 2,099,200 36.57 30.00
10-03-22 36.19 36.93 36.12 2,465,100 36.80 30.19
10-03-19 36.18 36.85 36.05 3,731,400 36.18 29.68
Date Open High Low Vol Cls adjCls
10-03-18 36.68 37.06 36.35 3,296,500 36.67 30.08
10-03-17 36.80 36.80 36.32 2,607,300 36.68 29.96
10-03-16 35.45 36.58 35.30 4,579,500 36.47 29.79
10-03-15 35.40 35.70 34.74 3,032,800 34.95 28.55
10-03-12 35.21 35.33 34.92 1,687,300 34.97 28.57
10-03-11 34.44 35.24 34.31 6,035,600 35.03 28.62
10-03-10 33.51 33.85 33.25 3,696,100 33.65 27.49
10-03-09 32.71 33.93 32.64 3,405,200 33.47 27.34
10-03-08 32.40 33.05 32.16 3,385,400 32.85 26.84
Date Open High Low Vol Cls adjCls
10-03-05 32.08 32.45 31.96 2,495,400 32.35 26.43
10-03-04 31.73 32.14 31.63 3,293,400 31.95 26.10
10-03-03 31.57 32.00 31.49 2,333,700 31.65 25.85
10-03-02 31.30 31.73 31.29 2,563,600 31.50 25.73
10-03-01 31.90 32.18 31.15 2,578,600 31.18 25.47
10-02-26 31.31 32.03 30.95 3,313,500 31.75 25.94
10-02-25 31.21 32.02 30.38 12,704,200 31.83 26.00
10-02-24 28.59 28.69 28.31 1,811,000 28.65 23.40
10-02-23 28.58 28.69 28.21 1,226,000 28.42 23.22
Date Open High Low Vol Cls adjCls
10-02-22 28.89 29.05 28.48 1,286,800 28.65 23.40
10-02-19 28.99 29.23 28.89 1,825,400 28.93 23.63
10-02-18 28.51 29.18 28.51 1,555,100 29.14 23.80
10-02-17 27.42 28.71 27.39 3,933,400 28.59 23.36
10-02-16 27.23 27.54 27.01 1,673,800 27.44 22.42
10-02-12 26.94 27.14 26.71 1,550,700 27.08 22.12
10-02-11 26.81 27.30 26.56 1,522,300 27.17 22.20
10-02-10 26.81 26.91 26.48 1,727,800 26.84 21.93
10-02-09 27.04 27.13 26.64 1,518,100 26.86 21.94
Date Open High Low Vol Cls adjCls
10-02-08 26.98 27.27 26.82 1,045,200 26.84 21.93
10-02-05 26.73 27.14 26.38 2,351,100 27.10 22.14
10-02-04 27.85 27.93 26.78 1,713,800 26.84 21.93
10-02-03 27.99 28.25 27.82 1,106,700 28.06 22.92
10-02-02 27.78 28.13 27.75 993,100 28.06 22.92
10-02-01 27.84 27.91 27.58 826,800 27.80 22.71
10-01-29 27.59 28.00 27.45 1,397,900 27.66 22.60
10-01-28 27.84 27.90 27.42 1,200,000 27.61 22.55
10-01-27 27.33 27.57 26.99 1,216,500 27.50 22.46
Date Open High Low Vol Cls adjCls
10-01-26 27.25 27.56 27.05 855,700 27.43 22.41
10-01-25 27.59 27.59 27.20 914,800 27.36 22.35
10-01-22 27.55 27.69 27.26 1,273,200 27.36 22.35
10-01-21 28.42 28.47 27.66 2,202,100 27.75 22.67
10-01-20 28.15 28.43 27.86 1,451,900 28.34 23.15
10-01-19 28.25 28.52 28.20 1,356,400 28.40 23.20
10-01-15 28.52 28.59 28.14 2,627,200 28.44 23.23
10-01-14 28.37 28.64 28.23 1,044,700 28.50 23.28
10-01-13 28.35 28.59 28.29 727,400 28.46 23.25
Date Open High Low Vol Cls adjCls
10-01-12 28.59 28.76 28.18 1,352,500 28.21 23.04
10-01-11 28.82 28.99 28.20 1,281,700 28.68 23.43
10-01-08 28.55 28.89 28.49 1,168,300 28.87 23.58
10-01-07 29.10 29.16 28.77 2,051,300 29.08 23.76
10-01-06 28.90 29.44 28.78 2,014,600 29.40 24.02
10-01-05 28.96 29.17 28.65 957,100 28.76 23.49
10-01-04 28.53 29.14 28.20 1,199,700 29.10 23.77
09-12-31 28.81 28.94 28.27 966,900 28.30 23.12
09-12-30 29.00 29.07 28.70 1,051,600 28.82 23.54
Date Open High Low Vol Cls adjCls
09-12-29 29.14 29.31 28.97 935,100 29.02 23.71
09-12-28 29.18 29.25 29.00 307,800 29.16 23.82
09-12-24 29.16 29.29 28.93 249,500 29.10 23.77
09-12-23 28.75 29.01 28.62 642,600 28.99 23.68
09-12-22 27.77 28.67 27.75 698,300 28.59 23.36
09-12-21 28.19 28.40 27.99 1,190,400 28.33 23.14
09-12-18 28.35 28.36 27.22 2,769,800 28.17 23.01
09-12-17 27.59 28.16 27.57 1,794,700 28.06 22.92
09-12-16 28.25 28.50 27.76 1,557,300 27.82 22.60
Date Open High Low Vol Cls adjCls
09-12-15 28.01 28.30 27.85 957,300 28.27 22.97
09-12-14 28.47 28.48 27.47 2,819,500 28.07 22.81
09-12-11 27.77 28.46 27.62 2,189,700 28.25 22.95
09-12-10 27.58 27.74 27.24 2,908,600 27.65 22.47
09-12-09 27.84 28.08 26.82 6,365,000 27.10 22.02
09-12-08 26.94 26.94 26.30 995,100 26.75 21.73
09-12-07 26.84 27.06 26.63 807,600 26.94 21.89
09-12-04 26.80 27.25 26.60 1,260,800 26.80 21.77
09-12-03 26.82 27.05 26.54 1,415,100 26.71 21.70
Date Open High Low Vol Cls adjCls
09-12-02 26.43 27.01 26.43 1,327,900 26.90 21.86
09-12-01 26.38 26.58 26.29 1,583,400 26.50 21.53
09-11-30 26.29 26.30 26.01 1,439,000 26.19 21.28
09-11-27 26.46 26.46 26.03 1,051,900 26.27 21.34
09-11-25 27.28 27.28 26.75 1,908,600 27.02 21.95
09-11-24 27.30 27.51 27.01 1,752,700 27.31 22.19
09-11-23 27.49 27.59 27.31 1,878,900 27.36 22.23
09-11-20 26.69 27.59 26.28 2,654,600 27.30 22.18
09-11-19 27.60 27.60 26.61 1,750,600 26.79 21.77
Date Open High Low Vol Cls adjCls
09-11-18 27.68 27.84 27.45 945,300 27.74 22.54
09-11-17 28.08 28.15 27.58 1,712,400 27.78 22.57
09-11-16 27.46 28.13 27.38 2,196,900 27.98 22.73
09-11-13 26.96 27.45 26.45 1,717,300 27.37 22.24
09-11-12 27.31 27.40 26.84 1,438,800 26.88 21.84
09-11-11 27.68 27.69 26.76 2,199,600 27.30 22.18
09-11-10 26.76 27.84 26.55 2,893,800 27.56 22.39
09-11-09 26.61 26.71 26.48 2,467,000 26.67 21.67
09-11-06 26.53 26.64 25.92 2,204,500 26.62 21.63
Date Open High Low Vol Cls adjCls
09-11-05 27.08 27.58 25.57 8,877,200 26.52 21.55
09-11-04 27.61 28.21 27.50 1,299,700 27.82 22.60
09-11-03 27.41 27.72 27.20 1,770,500 27.60 22.42
09-11-02 27.31 27.89 27.19 1,350,600 27.68 22.49
09-10-30 27.63 28.11 27.25 1,637,900 27.26 22.15
09-10-29 27.70 27.88 27.34 1,993,400 27.69 22.50
09-10-28 27.68 28.18 27.47 2,415,300 27.48 22.33
09-10-27 26.88 27.79 26.88 2,686,500 27.72 22.52
09-10-26 27.61 27.79 26.88 2,260,800 27.02 21.95
Date Open High Low Vol Cls adjCls
09-10-23 27.76 27.95 27.19 2,401,500 27.65 22.47
09-10-22 28.16 28.16 27.47 2,811,300 27.87 22.64
09-10-21 28.98 29.14 28.04 2,172,000 28.09 22.82
09-10-20 28.91 29.22 28.61 2,169,800 29.12 23.66
09-10-19 29.10 29.28 28.85 2,190,800 28.87 23.46
09-10-16 28.99 29.19 28.63 1,857,900 29.10 23.64
09-10-15 28.99 29.57 28.94 1,373,900 29.14 23.68
09-10-14 29.12 29.24 28.90 1,882,600 29.00 23.56
09-10-13 29.38 29.55 28.89 3,046,500 29.04 23.59
Date Open High Low Vol Cls adjCls
09-10-12 29.78 29.99 29.21 5,653,900 29.48 23.95
09-10-09 29.68 30.65 29.57 5,102,900 30.09 24.45
09-10-08 29.40 29.78 28.50 2,112,800 29.64 24.08
09-10-07 28.54 29.35 28.54 3,238,900 29.22 23.74
09-10-06 28.27 28.69 28.18 1,110,700 28.64 23.27
09-10-05 28.33 28.39 27.98 1,700,500 28.17 22.89
09-10-02 28.19 28.56 28.03 1,949,800 28.25 22.95
09-10-01 28.62 28.82 28.18 2,436,400 28.30 22.99
09-09-30 28.42 28.82 28.00 2,061,800 28.75 23.36
Date Open High Low Vol Cls adjCls
09-09-29 28.34 28.95 28.20 1,906,900 28.55 23.20
09-09-28 27.34 27.86 27.27 1,232,500 27.76 22.55
09-09-25 27.32 27.59 27.20 1,893,200 27.37 22.24
09-09-24 27.39 27.59 27.25 2,084,500 27.32 22.20
09-09-23 27.77 28.02 27.44 1,995,900 27.48 22.33
09-09-22 27.80 27.95 27.53 1,404,000 27.86 22.64
09-09-21 27.81 27.88 27.35 1,129,400 27.81 22.60
09-09-18 27.40 27.95 27.24 2,399,500 27.84 22.62
09-09-17 27.05 27.65 27.00 2,110,400 27.26 22.15
Date Open High Low Vol Cls adjCls
09-09-16 27.23 27.30 26.91 1,401,200 27.13 22.04
09-09-15 27.00 27.19 26.92 2,424,600 27.11 22.03
09-09-14 26.90 27.26 26.90 2,124,900 27.09 22.01
09-09-11 27.36 27.60 26.93 1,916,800 27.06 21.99
09-09-10 27.13 27.55 26.89 1,284,400 27.52 22.36
09-09-09 26.93 27.48 26.74 1,965,400 27.14 22.05
09-09-08 26.99 28.10 26.90 2,804,100 27.12 22.03
09-09-04 26.54 26.89 26.27 2,059,800 26.85 21.82
09-09-03 26.17 26.62 26.14 2,430,700 26.51 21.54
Date Open High Low Vol Cls adjCls
09-09-02 25.94 26.39 25.90 2,102,500 26.21 21.30
09-09-01 26.31 26.62 25.90 1,662,600 25.92 21.06
09-08-31 26.38 26.74 26.18 2,544,200 26.44 21.48
09-08-28 27.13 27.13 26.25 2,755,300 26.53 21.56
09-08-27 26.88 27.25 26.72 2,093,200 26.86 21.82
09-08-26 27.35 27.54 26.78 2,714,400 26.94 21.89
09-08-25 27.65 27.91 27.26 2,930,600 27.39 22.25
09-08-24 27.35 27.83 27.27 2,571,100 27.69 22.50
09-08-21 27.39 27.50 26.92 2,926,100 27.25 22.14
Date Open High Low Vol Cls adjCls
09-08-20 26.01 27.35 26.00 6,617,900 26.90 21.86
09-08-19 25.75 26.19 25.60 1,923,100 26.09 21.20
09-08-18 26.01 26.76 25.81 2,001,000 25.89 21.04
09-08-17 25.20 26.03 25.17 3,699,400 25.94 21.08
09-08-14 25.09 25.64 25.07 2,159,400 25.54 20.75
09-08-13 24.75 25.48 24.27 5,654,800 24.98 20.30
09-08-12 23.66 23.87 23.48 2,439,300 23.52 19.11
09-08-11 23.43 23.89 23.30 2,344,100 23.63 19.20
09-08-10 23.74 23.84 23.35 1,714,500 23.61 19.18
Date Open High Low Vol Cls adjCls
09-08-07 23.88 24.04 23.69 1,411,500 23.70 19.26
09-08-06 24.16 24.18 23.49 1,337,800 23.73 19.28
09-08-05 24.65 24.65 24.07 1,122,700 24.17 19.64
09-08-04 24.55 25.17 24.18 1,399,500 24.49 19.90
09-08-03 24.73 24.73 24.19 833,800 24.64 20.02
09-07-31 24.48 24.78 24.18 1,380,500 24.61 20.00
09-07-30 24.71 25.01 24.54 1,187,500 24.55 19.95
09-07-29 24.18 24.75 23.85 1,851,100 24.59 19.98
09-07-28 24.07 24.31 23.80 1,069,300 24.14 19.61
Date Open High Low Vol Cls adjCls
09-07-27 23.89 24.18 23.65 713,900 24.14 19.61
09-07-24 23.96 24.25 23.65 1,727,100 23.95 19.46
09-07-23 23.39 24.05 23.25 1,648,100 24.00 19.50
09-07-22 23.00 23.84 23.00 1,220,600 23.42 19.03
09-07-21 23.65 23.65 23.05 762,400 23.28 18.91
09-07-20 23.56 23.56 23.08 597,400 23.50 19.09
09-07-17 23.27 23.58 23.10 1,130,900 23.43 19.04
09-07-16 23.16 23.73 23.05 1,012,800 23.34 18.96
09-07-15 22.71 23.31 22.61 1,062,200 23.28 18.91
Date Open High Low Vol Cls adjCls
09-07-14 22.11 22.60 21.93 1,231,600 22.57 18.34
09-07-13 21.66 22.28 21.52 1,847,100 22.17 18.01
09-07-10 21.54 21.76 21.26 1,299,500 21.65 17.59
09-07-09 22.27 22.27 21.50 1,303,200 21.68 17.61
09-07-08 22.12 22.46 21.59 1,951,000 22.16 18.00
09-07-07 22.07 22.57 22.07 1,214,300 22.12 17.97
09-07-06 21.98 22.64 21.97 1,308,700 22.30 18.12
09-07-02 21.73 22.29 21.44 2,005,600 22.14 17.99
09-07-01 21.41 22.53 21.21 2,280,800 22.08 17.94
Date Open High Low Vol Cls adjCls
09-06-30 21.15 21.32 20.99 1,664,200 21.19 17.22
09-06-29 21.41 21.41 21.00 1,639,000 21.12 17.16
09-06-26 20.90 21.82 20.69 3,081,400 21.27 17.28
09-06-25 20.59 21.12 20.41 3,765,000 20.80 16.90
09-06-24 21.16 21.28 20.71 2,405,000 20.85 16.94
09-06-23 21.26 21.26 20.78 2,069,400 20.94 17.01
09-06-22 22.07 22.23 21.20 1,671,000 21.22 17.24
09-06-19 22.61 22.89 22.15 2,169,100 22.34 18.15
09-06-18 21.30 22.54 21.26 1,993,700 22.37 18.18
Date Open High Low Vol Cls adjCls
09-06-17 21.26 21.56 20.97 1,958,600 21.31 17.31
09-06-16 21.64 21.91 20.98 1,616,200 21.30 17.31
09-06-15 21.66 21.68 21.32 1,454,500 21.54 17.50
09-06-12 22.04 22.10 21.68 1,194,500 22.02 17.89
09-06-11 22.35 22.86 22.06 1,951,700 22.08 17.94
09-06-10 22.69 22.99 22.19 1,201,800 22.34 18.15
09-06-09 23.01 23.14 22.37 1,983,100 22.59 18.35
09-06-08 22.72 23.06 22.54 1,315,500 22.92 18.62
09-06-05 23.25 23.48 22.59 2,735,400 22.96 18.65
Date Open High Low Vol Cls adjCls
09-06-04 22.59 23.16 22.59 2,460,200 23.08 18.75
09-06-03 22.82 22.83 22.17 2,182,400 22.83 18.55
09-06-02 22.38 23.41 22.24 3,153,500 23.21 18.86
09-06-01 21.97 22.75 21.91 2,479,900 22.47 18.26
09-05-29 21.59 21.82 21.25 1,676,300 21.73 17.66
09-05-28 21.92 21.92 21.04 2,332,200 21.56 17.52
09-05-27 22.05 22.05 21.55 2,083,800 21.60 17.55
09-05-26 21.10 22.12 20.85 2,725,400 22.10 17.96
09-05-22 21.11 21.50 20.70 1,521,200 21.27 17.28
Date Open High Low Vol Cls adjCls
09-05-21 20.65 21.34 20.53 4,319,700 20.70 16.82
09-05-20 22.27 22.27 19.81 6,825,300 20.83 16.92
09-05-19 22.25 22.56 22.09 1,716,900 22.22 18.05
09-05-18 22.26 22.39 21.64 1,323,900 22.39 18.19
09-05-15 21.38 22.34 21.25 2,119,500 22.07 17.93
09-05-14 22.04 22.04 21.19 2,738,100 21.37 17.36
09-05-13 23.25 23.25 21.44 6,018,100 22.07 17.93
09-05-12 20.75 21.61 20.53 2,638,400 21.26 17.27
09-05-11 20.88 20.88 20.44 1,385,700 20.65 16.78
Date Open High Low Vol Cls adjCls
09-05-08 20.71 20.98 20.51 986,700 20.94 17.01
09-05-07 20.63 20.97 20.20 1,141,700 20.52 16.67
09-05-06 21.09 21.09 20.23 1,485,000 20.60 16.74
09-05-05 20.77 21.00 20.42 1,477,300 20.89 16.97
09-05-04 20.08 20.58 20.00 1,278,600 20.54 16.69
09-05-01 20.68 20.68 20.01 1,892,700 20.27 16.47
09-04-30 20.44 20.87 20.34 3,234,400 20.71 16.83
09-04-29 19.20 20.39 19.11 4,774,800 20.34 16.53
09-04-28 18.97 19.39 18.70 1,851,800 19.12 15.53
Date Open High Low Vol Cls adjCls
09-04-27 19.30 19.58 18.73 2,066,700 18.74 15.23
09-04-24 19.05 19.37 18.84 2,435,700 19.00 15.44
09-04-23 18.94 19.19 18.69 1,648,900 18.99 15.43
09-04-22 19.27 19.40 18.90 2,092,800 18.92 15.37
09-04-21 19.09 19.37 18.93 1,737,500 19.36 15.73
09-04-20 19.86 20.50 19.08 2,617,500 19.11 15.53
09-04-17 19.78 20.20 19.70 2,498,100 20.05 16.29
09-04-16 19.89 19.89 19.23 1,459,000 19.67 15.98
09-04-15 20.13 20.30 19.43 2,389,300 19.78 16.07
Date Open High Low Vol Cls adjCls
09-04-14 19.21 19.98 19.21 3,677,600 19.36 15.73
09-04-13 19.31 19.45 18.77 1,964,000 19.08 15.50
09-04-09 19.00 19.51 18.66 2,308,300 19.47 15.82
09-04-08 17.90 18.30 17.83 767,400 18.29 14.86
09-04-07 18.22 18.49 17.94 1,086,800 17.97 14.60
09-04-06 18.38 18.53 18.20 1,100,800 18.48 15.01
09-04-03 18.19 18.73 18.07 3,702,500 18.50 15.03
09-04-02 17.83 19.44 17.81 3,451,400 18.15 14.75
09-04-01 16.85 17.58 16.72 1,415,400 17.40 14.14
Date Open High Low Vol Cls adjCls
09-03-31 17.04 17.26 16.56 1,663,700 16.91 13.74
09-03-30 16.82 17.04 16.51 2,430,200 16.85 13.69
09-03-27 17.28 17.76 16.73 2,173,300 17.09 13.89
09-03-26 16.59 17.98 16.02 3,991,300 17.87 14.52
09-03-25 15.83 15.83 15.17 2,559,900 15.51 12.60
09-03-24 15.26 15.66 15.14 1,420,200 15.56 12.64
09-03-23 15.27 15.42 14.93 1,510,800 15.40 12.51
09-03-20 14.68 15.33 14.67 2,530,600 15.13 12.29
09-03-19 15.11 15.16 14.54 1,109,900 14.67 11.92
Date Open High Low Vol Cls adjCls
09-03-18 14.75 15.28 14.51 1,485,600 15.08 12.25
09-03-17 14.65 14.98 14.46 1,080,900 14.97 12.16
09-03-16 14.69 15.03 14.50 1,350,100 14.61 11.87
09-03-13 14.38 14.62 14.24 1,267,700 14.56 11.83
09-03-12 13.62 14.41 13.49 1,911,800 14.33 11.64
09-03-11 13.45 13.73 13.39 1,466,300 13.49 10.96
09-03-10 12.85 13.64 12.51 2,958,300 13.42 10.90
09-03-09 12.07 12.30 11.86 1,510,100 11.90 9.67
09-03-06 12.22 12.55 11.83 1,775,800 12.21 9.92
Date Open High Low Vol Cls adjCls
09-03-05 12.78 12.80 11.96 3,067,500 12.11 9.84
09-03-04 13.26 13.38 12.80 1,964,200 13.10 10.64
09-03-03 13.65 13.74 13.07 1,046,000 13.13 10.67
09-03-02 13.73 14.00 13.46 1,688,200 13.48 10.95
09-02-27 14.13 14.48 14.00 2,208,300 14.05 11.42
09-02-26 14.88 14.95 14.40 1,226,200 14.40 11.70
09-02-25 15.24 15.24 14.70 2,134,700 14.79 12.02
09-02-24 15.12 15.34 14.84 1,314,300 15.29 12.42
09-02-23 15.51 15.61 14.94 1,699,600 14.99 12.18
Date Open High Low Vol Cls adjCls
09-02-20 15.78 15.93 15.24 2,520,600 15.48 12.58
09-02-19 16.34 16.34 15.88 1,467,200 16.02 13.02
09-02-18 15.97 16.23 15.63 1,368,500 16.18 13.15
09-02-17 16.02 16.11 15.73 1,604,600 15.86 12.89
09-02-13 16.23 16.72 16.20 1,795,700 16.60 13.49
09-02-12 15.78 16.42 15.58 2,561,900 16.33 13.27
09-02-11 15.59 16.03 15.42 1,529,100 16.02 13.02
09-02-10 16.09 16.31 15.40 1,718,000 15.47 12.57
09-02-09 16.60 16.64 16.13 928,700 16.31 13.25
Date Open High Low Vol Cls adjCls
09-02-06 16.02 16.72 15.99 1,262,800 16.62 13.50
09-02-05 15.54 16.18 15.46 1,583,100 16.10 13.08
09-02-04 16.27 16.42 15.56 1,966,100 15.67 12.73
09-02-03 15.91 16.28 15.78 1,436,300 16.19 13.15
09-02-02 16.09 16.19 15.77 1,666,400 15.89 12.91
09-01-30 16.77 16.80 16.10 2,660,400 16.45 13.37
09-01-29 16.66 17.11 16.59 2,025,700 16.77 13.63
09-01-28 16.82 16.93 16.61 1,585,400 16.81 13.66
09-01-27 16.77 16.82 16.49 2,688,900 16.59 13.48
Date Open High Low Vol Cls adjCls
09-01-26 16.01 16.68 15.99 1,636,000 16.50 13.41
09-01-23 15.74 16.08 15.66 2,481,200 15.94 12.95
09-01-22 16.16 16.49 15.85 3,399,300 16.16 13.13
09-01-21 16.21 16.44 16.01 3,426,000 16.35 13.28
09-01-20 16.53 16.80 15.95 2,652,800 15.96 12.97
09-01-16 16.14 16.59 15.94 4,286,100 16.45 13.37
09-01-15 15.69 15.85 15.49 4,494,900 15.80 12.84
09-01-14 15.47 15.76 15.28 2,373,700 15.71 12.76
09-01-13 15.80 16.10 15.65 2,725,600 15.87 12.89
Date Open High Low Vol Cls adjCls
09-01-12 16.29 16.52 15.55 2,109,600 15.78 12.82
09-01-09 16.54 16.68 15.96 2,364,300 16.29 13.24
09-01-08 16.34 16.74 16.31 2,377,700 16.61 13.50
09-01-07 17.10 17.17 16.35 2,434,800 16.46 13.37
09-01-06 16.90 17.63 16.65 3,023,900 17.23 14.00
09-01-05 16.55 16.91 16.49 2,692,900 16.91 13.74
09-01-02 16.34 16.59 16.28 2,551,800 16.55 13.45
08-12-31 16.44 16.44 16.19 2,694,600 16.25 13.20
08-12-30 16.65 16.96 16.36 2,231,400 16.44 13.36
Date Open High Low Vol Cls adjCls
08-12-29 16.90 16.96 16.47 1,814,500 16.66 13.54
08-12-26 16.99 17.00 16.80 726,700 16.89 13.72
08-12-24 16.96 17.05 16.81 723,200 16.91 13.74
08-12-23 16.69 17.11 16.55 1,841,800 16.86 13.70
08-12-22 17.06 17.38 16.70 2,314,300 17.06 13.86
08-12-19 16.92 17.32 16.62 4,388,900 16.96 13.78
08-12-18 16.14 16.96 15.77 3,003,400 16.75 13.61
08-12-17 15.72 16.18 15.63 2,975,000 16.04 13.03
08-12-16 15.94 16.26 15.83 3,309,200 16.11 13.09
Date Open High Low Vol Cls adjCls
08-12-15 15.63 16.14 15.56 2,950,500 15.78 12.82
08-12-12 14.75 15.62 14.43 3,273,900 15.55 12.63
08-12-11 15.31 15.96 15.11 2,215,000 15.25 12.39
08-12-10 14.83 15.52 14.75 2,123,000 15.35 12.47
08-12-09 14.38 14.89 14.03 2,642,300 14.64 11.89
08-12-08 14.96 15.03 14.39 3,139,300 14.44 11.73
08-12-05 13.66 14.60 13.45 3,482,100 14.47 11.76
08-12-04 14.88 14.88 13.70 2,795,500 13.78 11.20
08-12-03 14.85 15.34 14.48 2,155,500 15.06 12.24
Date Open High Low Vol Cls adjCls
08-12-02 15.10 15.22 14.47 1,855,100 14.86 12.07
08-12-01 15.75 16.07 14.80 2,582,100 14.83 12.05
08-11-28 15.92 16.20 15.72 718,200 16.14 13.11
08-11-26 15.60 16.30 15.43 2,195,300 16.22 13.18
08-11-25 16.29 16.70 15.39 2,864,200 15.93 12.94
08-11-24 15.86 16.20 15.09 2,126,600 15.99 12.99
08-11-21 14.98 15.65 14.26 2,998,500 15.57 12.65
08-11-20 16.36 16.47 14.55 3,045,700 14.69 11.94
08-11-19 16.78 17.13 16.53 3,573,500 16.56 13.45
Date Open High Low Vol Cls adjCls
08-11-18 17.16 17.18 16.25 2,810,600 16.63 13.51
08-11-17 17.37 17.78 16.96 2,338,300 17.13 13.92
08-11-14 17.93 18.90 17.52 4,674,300 17.56 14.27
08-11-13 18.98 19.37 17.57 7,936,900 18.19 14.78
08-11-12 21.10 21.78 20.79 1,503,100 20.91 16.99
08-11-11 22.29 22.70 21.22 1,223,300 21.38 17.37
08-11-10 22.99 23.50 22.50 1,240,200 22.77 18.50
08-11-07 22.05 22.88 22.01 1,320,900 22.68 18.43
08-11-06 22.49 22.84 21.63 1,367,700 21.91 17.80
Date Open High Low Vol Cls adjCls
08-11-05 23.40 23.68 22.40 1,837,200 22.49 18.27
08-11-04 22.99 23.84 22.97 1,565,800 23.31 18.94
08-11-03 22.55 23.35 22.33 1,667,900 22.57 18.34
08-10-31 21.89 23.27 21.78 2,214,000 22.90 18.61
08-10-30 22.68 22.80 21.39 1,814,200 21.92 17.81
08-10-29 21.53 22.57 21.20 1,894,600 22.05 17.92
08-10-28 19.55 21.72 19.50 2,254,400 21.68 17.61
08-10-27 19.00 19.61 18.62 2,442,300 19.22 15.62
08-10-24 19.44 20.09 18.98 3,180,800 19.17 15.58
Date Open High Low Vol Cls adjCls
08-10-23 21.00 21.21 19.85 4,003,800 20.24 16.44
08-10-22 21.00 21.56 20.63 2,260,600 20.91 16.99
08-10-21 21.27 22.20 21.05 1,185,500 21.49 17.46
08-10-20 20.61 21.53 20.40 1,154,700 21.53 17.49
08-10-17 20.36 21.28 20.10 3,075,200 20.92 17.00
08-10-16 21.15 21.28 20.10 3,228,200 20.88 16.96
08-10-15 22.64 22.92 20.91 2,134,200 21.09 17.14
08-10-14 24.17 24.24 22.51 2,988,400 23.00 18.69
08-10-13 22.66 23.85 22.19 3,309,800 23.79 19.33
Date Open High Low Vol Cls adjCls
08-10-10 22.38 23.75 21.03 4,589,100 22.52 18.30
08-10-09 23.69 24.00 22.70 4,917,100 22.99 18.68
08-10-08 23.87 24.63 23.34 7,149,000 23.79 19.33
08-10-07 25.25 25.42 23.94 6,162,700 23.94 19.45
08-10-06 24.85 25.01 24.28 45,280,300 24.90 20.23
08-10-03 25.38 25.95 24.93 5,904,500 25.15 20.43
08-10-02 26.09 26.09 25.20 4,504,400 25.36 20.60
08-10-01 26.50 26.70 25.98 4,701,000 26.13 21.23
08-09-30 25.30 26.82 25.30 10,640,200 26.48 21.51
Date Open High Low Vol Cls adjCls
08-09-29 24.93 25.27 23.99 1,930,300 24.28 19.73
08-09-26 23.52 25.49 23.52 1,024,000 25.39 20.63
08-09-25 24.38 24.64 24.26 1,093,200 24.47 19.88
08-09-24 24.50 24.65 24.26 1,231,200 24.44 19.86
08-09-23 24.70 25.00 23.93 2,014,100 24.50 19.91
08-09-22 25.10 25.48 24.84 913,900 25.00 20.31
08-09-19 24.50 25.39 24.40 1,550,300 25.19 20.47
08-09-18 25.00 25.10 24.36 3,415,500 24.65 20.03
08-09-17 24.39 25.02 24.39 12,691,600 24.75 20.11
Date Open High Low Vol Cls adjCls
08-09-16 25.01 25.19 24.53 2,049,000 25.05 20.35
08-09-15 26.17 26.17 25.05 1,466,700 25.32 20.57
08-09-12 25.28 26.59 25.28 2,564,000 26.52 21.55
08-09-11 25.07 25.96 24.80 1,390,200 25.67 20.86
08-09-10 25.55 25.87 25.28 1,395,900 25.43 20.66
08-09-09 25.70 25.94 25.50 1,541,700 25.52 20.73
08-09-08 25.55 26.00 25.39 1,414,200 25.61 20.81
08-09-05 24.88 25.24 24.76 2,369,800 25.16 20.44
08-09-04 25.37 25.38 24.92 2,950,800 25.15 20.43
Date Open High Low Vol Cls adjCls
08-09-03 25.00 25.30 24.91 1,610,800 25.30 20.56
08-09-02 25.08 25.48 24.59 1,757,800 25.28 20.54
08-08-29 24.46 24.73 24.46 1,330,200 24.71 20.08
08-08-28 24.86 24.88 24.52 1,380,100 24.81 20.16
08-08-27 24.34 24.94 24.10 1,619,100 24.90 20.23
08-08-26 24.30 24.30 23.94 2,507,700 24.15 19.62
08-08-25 24.59 24.65 24.00 1,409,900 24.17 19.64
08-08-22 24.31 24.41 24.08 1,353,900 24.30 19.74
08-08-21 23.91 24.02 23.06 1,376,900 24.02 19.52
Date Open High Low Vol Cls adjCls
08-08-20 23.34 24.32 23.25 3,635,400 23.99 19.49
08-08-19 23.99 24.07 23.43 2,280,100 23.97 19.48
08-08-18 23.67 24.10 23.53 2,105,100 23.88 19.40
08-08-15 23.50 24.03 23.50 2,482,400 23.82 19.35
08-08-14 22.75 23.54 22.75 3,319,000 23.25 18.89
08-08-13 22.21 23.77 22.12 6,515,600 22.79 18.52
08-08-12 21.96 22.11 21.49 3,140,400 21.66 17.60
08-08-11 21.89 22.55 21.83 3,210,200 21.98 17.86
08-08-08 21.07 22.05 21.05 2,200,600 21.95 17.83
Date Open High Low Vol Cls adjCls
08-08-07 21.29 21.48 21.05 1,239,900 21.07 17.12
08-08-06 20.98 21.28 20.93 1,260,000 21.07 17.12
08-08-05 20.85 21.11 20.70 960,400 21.00 17.06
08-08-04 20.82 20.86 20.49 2,325,300 20.72 16.83
08-08-01 20.79 21.02 20.60 1,795,300 20.92 17.00
08-07-31 20.35 20.86 20.35 1,119,000 20.67 16.79
08-07-30 20.26 20.71 20.26 3,516,900 20.67 16.79
08-07-29 20.40 20.58 20.17 2,786,700 20.25 16.45
08-07-28 20.09 20.30 20.07 1,285,100 20.18 16.40
Date Open High Low Vol Cls adjCls
08-07-25 20.45 20.74 20.21 862,800 20.29 16.49
08-07-24 20.10 20.61 20.10 912,300 20.45 16.62
08-07-23 20.70 20.70 20.08 1,757,200 20.21 16.42
08-07-22 20.27 20.84 20.15 1,582,300 20.76 16.87
08-07-21 20.60 20.88 20.21 1,737,700 20.56 16.70
08-07-18 20.44 20.48 19.92 1,702,100 20.20 16.41
08-07-17 20.87 20.91 19.37 3,484,300 20.40 16.57
08-07-16 20.86 21.08 20.75 1,055,600 21.03 17.09
08-07-15 21.60 21.73 20.46 1,486,900 21.00 17.06
Date Open High Low Vol Cls adjCls
08-07-14 21.90 22.14 21.40 1,323,800 21.79 17.70
08-07-11 21.42 21.97 21.23 1,310,900 21.64 17.58
08-07-10 21.97 22.02 21.46 1,238,400 21.85 17.75
08-07-09 21.59 21.78 21.51 1,155,500 21.65 17.59
08-07-08 21.15 21.91 21.13 3,116,200 21.50 17.47
08-07-07 21.05 21.57 20.94 1,491,700 21.32 17.32
08-07-03 21.21 21.34 20.54 1,530,400 20.94 17.01
08-07-02 20.91 21.49 20.79 1,593,500 21.34 17.34
08-07-01 20.80 20.84 20.03 3,516,700 20.60 16.74
Date Open High Low Vol Cls adjCls
08-06-30 21.58 21.58 20.62 3,048,100 20.98 17.05
08-06-27 22.02 22.08 21.52 3,329,000 21.60 17.55
08-06-26 22.15 22.56 22.07 2,938,500 22.17 18.01
08-06-25 22.33 22.88 22.29 2,268,100 22.54 18.31
08-06-24 23.25 23.25 22.20 4,845,600 22.54 18.31
08-06-23 24.00 24.00 23.56 1,562,800 23.60 19.17
08-06-20 23.35 24.00 23.32 2,339,500 24.00 19.50
08-06-19 23.85 24.01 23.40 2,262,100 23.89 19.41
08-06-18 23.10 24.00 23.06 1,883,200 23.79 19.33
Date Open High Low Vol Cls adjCls
08-06-17 23.72 23.74 23.22 3,945,100 23.46 19.06
08-06-16 24.73 24.77 23.50 2,799,100 23.71 19.26
08-06-13 24.15 24.73 24.03 2,718,300 24.67 20.04
08-06-12 24.77 24.85 24.00 1,885,800 24.18 19.65
08-06-11 24.98 24.98 24.06 2,352,300 24.33 19.77
08-06-10 24.88 25.10 24.85 3,237,600 24.93 20.26
08-06-09 24.80 25.30 24.69 2,018,400 24.97 20.29
08-06-06 25.12 25.37 24.93 4,040,900 24.98 20.30
08-06-05 24.80 26.38 24.70 10,802,100 25.56 20.77
Date Open High Low Vol Cls adjCls
08-06-04 23.95 24.19 23.88 2,871,200 23.90 19.42
08-06-03 23.80 24.25 23.59 4,636,400 24.20 19.66
08-06-02 24.97 25.07 24.11 2,692,600 24.12 19.60
08-05-30 24.82 25.47 24.77 5,456,400 25.18 20.46
08-05-29 25.01 25.14 24.85 6,850,900 24.95 20.27
08-05-28 25.22 25.47 25.05 5,346,300 25.21 20.48
08-05-27 25.36 25.53 25.12 1,899,300 25.38 20.62
08-05-23 25.52 25.72 25.26 2,421,100 25.42 20.65
08-05-22 25.14 26.13 25.12 7,980,000 25.72 20.90
Date Open High Low Vol Cls adjCls
08-05-21 25.37 25.78 25.26 1,729,100 25.51 20.73
08-05-20 25.70 25.94 25.00 8,338,100 25.55 20.76
08-05-19 26.15 26.45 25.97 5,645,100 26.07 21.18
08-05-16 25.86 26.75 25.67 11,418,200 26.50 21.53
08-05-15 25.75 26.41 25.58 3,969,300 26.03 21.15
08-05-14 25.50 26.31 24.60 4,295,600 26.17 21.26
08-05-13 25.38 25.92 25.20 4,518,800 25.90 21.04
08-05-12 25.11 26.85 25.10 7,921,800 25.57 20.78
08-05-09 25.10 25.40 24.94 9,747,000 25.24 20.51
Date Open High Low Vol Cls adjCls
08-05-08 25.58 25.83 24.74 12,468,400 25.40 20.64
08-05-07 25.20 25.80 24.80 38,943,400 25.50 20.72