Herbalife Ltd. (HLF)

57.37
+4.30 (+8.06%)
Exchange
NYQ
Day Range
54.04 - 58.34
52 Week Range
27.60 - 61.95
Open
54.04
Avg. Vol
1,427,470
Market Cap
5.33B
Short ratio
14.81
PE ratio
17.79
PEG Ratio
2.41
Earnings Share
3.24

Herbalife Ltd. (HLF) Historicals

Date Open High Low Vol Cls adjCls
15-08-27 54.04 58.34 54.04 1,463,200 57.63 57.63
15-08-26 54.95 54.99 52.19 1,138,100 53.33 53.33
15-08-25 55.56 56.69 53.92 1,887,300 53.96 53.96
15-08-24 54.41 54.99 53.34 1,585,100 54.20 54.20
15-08-21 56.80 57.62 56.33 1,483,600 56.81 56.81
15-08-20 58.21 58.50 57.50 981,400 57.56 57.56
15-08-19 58.78 59.39 58.00 1,427,800 58.25 58.25
15-08-18 59.51 59.51 58.68 561,800 59.08 59.08
15-08-17 59.32 60.21 59.01 669,500 59.51 59.51
Date Open High Low Vol Cls adjCls
15-08-14 59.84 60.26 59.16 673,800 59.43 59.43
15-08-13 59.84 60.70 59.40 685,700 60.10 60.10
15-08-12 59.13 60.59 59.00 1,047,900 60.30 60.30
15-08-11 60.25 61.00 58.48 1,449,400 59.70 59.70
15-08-10 59.84 61.95 59.55 2,011,900 60.77 60.77
15-08-07 57.61 61.19 57.33 5,024,800 59.68 59.68
15-08-06 53.41 59.47 53.41 6,658,100 57.56 57.56
15-08-05 50.56 51.73 49.00 1,922,100 49.10 49.10
15-08-04 49.95 50.50 49.35 991,100 50.30 50.30
Date Open High Low Vol Cls adjCls
15-08-03 50.40 50.88 49.30 1,386,500 49.79 49.79
15-07-31 51.41 51.70 50.37 1,342,800 50.49 50.49
15-07-30 51.69 52.14 50.86 1,234,000 51.07 51.07
15-07-29 50.57 54.11 50.29 2,078,600 51.89 51.89
15-07-28 48.63 50.89 48.47 908,400 50.57 50.57
15-07-27 48.56 48.68 47.17 1,725,900 48.36 48.36
15-07-24 51.61 51.61 48.73 1,231,400 48.97 48.97
15-07-23 51.38 51.59 50.59 724,500 51.37 51.37
15-07-22 51.34 51.45 50.86 809,800 51.05 51.05
Date Open High Low Vol Cls adjCls
15-07-21 52.38 53.24 50.89 947,000 51.39 51.39
15-07-20 53.98 54.05 52.02 823,700 52.13 52.13
15-07-17 53.51 53.89 53.03 925,300 53.89 53.89
15-07-16 52.89 54.23 52.77 1,351,200 53.58 53.58
15-07-15 53.44 53.45 52.27 570,900 52.74 52.74
15-07-14 53.04 53.51 52.77 673,700 53.16 53.16
15-07-13 51.99 53.61 51.52 955,600 53.17 53.17
15-07-10 51.19 51.92 50.74 774,800 51.41 51.41
15-07-09 50.49 51.45 50.05 1,186,800 50.24 50.24
Date Open High Low Vol Cls adjCls
15-07-08 52.35 52.35 50.17 1,480,700 50.30 50.30
15-07-07 53.92 53.92 51.06 1,870,300 52.54 52.54
15-07-06 55.21 55.66 53.39 3,345,100 53.58 53.58
15-07-02 55.54 55.85 55.35 940,900 55.65 55.65
15-07-01 55.35 55.70 55.13 933,300 55.54 55.54
15-06-30 54.72 55.53 54.57 1,193,500 55.09 55.09
15-06-29 53.52 54.98 53.08 928,800 54.41 54.41
15-06-26 54.58 54.74 53.51 1,938,600 53.75 53.75
15-06-25 54.37 55.86 54.11 2,447,400 55.05 55.05
Date Open High Low Vol Cls adjCls
15-06-24 53.80 54.12 53.66 1,310,000 53.98 53.98
15-06-23 53.83 54.70 53.61 912,300 53.84 53.84
15-06-22 54.08 54.22 53.84 540,200 53.96 53.96
15-06-19 53.99 54.79 53.61 1,693,000 53.75 53.75
15-06-18 54.25 54.37 53.62 1,226,900 53.63 53.63
15-06-17 53.05 54.36 53.00 1,175,300 54.07 54.07
15-06-16 53.64 53.64 52.40 1,119,900 53.02 53.02
15-06-15 52.45 53.58 52.20 758,700 53.21 53.21
15-06-12 52.20 52.63 52.20 800,700 52.50 52.50
Date Open High Low Vol Cls adjCls
15-06-11 52.75 52.93 52.40 1,289,800 52.57 52.57
15-06-10 52.98 52.98 52.21 1,523,900 52.58 52.58
15-06-09 52.82 53.10 52.15 1,335,800 52.39 52.39
15-06-08 52.95 53.20 52.33 1,297,400 52.60 52.60
15-06-05 53.82 53.82 52.66 1,048,600 53.17 53.17
15-06-04 52.50 54.80 52.50 1,958,800 53.55 53.55
15-06-03 53.15 53.65 52.51 975,300 53.05 53.05
15-06-02 52.11 53.47 51.95 1,902,800 53.11 53.11
15-06-01 52.02 52.38 51.03 1,101,400 52.22 52.22
Date Open High Low Vol Cls adjCls
15-05-29 51.60 52.30 51.06 1,006,800 52.03 52.03
15-05-28 51.02 51.95 51.02 695,600 51.72 51.72
15-05-27 51.19 52.06 50.75 922,400 51.35 51.35
15-05-26 51.14 51.62 50.67 1,124,300 51.08 51.08
15-05-22 51.56 52.20 50.70 1,104,700 51.53 51.53
15-05-21 51.21 52.39 51.16 1,141,100 51.30 51.30
15-05-20 51.14 53.00 50.88 2,389,400 51.50 51.50
15-05-19 47.68 51.25 47.51 3,589,800 51.25 51.25
15-05-18 47.00 47.93 47.00 1,639,800 47.68 47.68
Date Open High Low Vol Cls adjCls
15-05-15 46.86 47.92 46.51 1,297,600 47.35 47.35
15-05-14 46.68 46.81 46.31 1,517,100 46.40 46.40
15-05-13 46.01 46.55 45.54 1,086,400 46.47 46.47
15-05-12 46.56 46.90 45.72 1,317,300 45.92 45.92
15-05-11 47.56 47.99 46.66 2,013,900 46.66 46.66
15-05-08 48.05 48.18 47.01 1,485,600 47.56 47.56
15-05-07 46.21 48.05 46.10 2,565,800 47.80 47.80
15-05-06 45.90 48.89 45.75 7,918,800 46.69 46.69
15-05-05 41.91 42.57 39.51 3,540,700 40.09 40.09
Date Open High Low Vol Cls adjCls
15-05-04 41.62 42.40 41.45 1,174,300 42.07 42.07
15-05-01 41.68 42.12 41.11 901,700 41.62 41.62
15-04-30 42.10 42.74 41.31 1,463,400 41.52 41.52
15-04-29 42.57 42.85 42.03 657,200 42.31 42.31
15-04-28 42.08 42.88 41.95 1,204,200 42.75 42.75
15-04-27 41.74 42.94 41.15 1,625,000 42.10 42.10
15-04-24 45.05 45.27 40.41 5,045,500 41.10 41.10
15-04-23 47.20 47.40 44.76 3,123,100 44.85 44.85
15-04-22 46.74 47.85 46.25 2,834,400 46.63 46.63
Date Open High Low Vol Cls adjCls
15-04-21 45.40 46.78 45.17 1,863,000 46.76 46.76
15-04-20 44.78 45.58 44.15 1,309,300 45.37 45.37
15-04-17 44.60 44.93 44.23 2,755,400 44.67 44.67
15-04-16 44.14 44.92 43.81 1,890,800 44.55 44.55
15-04-15 43.82 44.74 43.24 2,229,500 44.25 44.25
15-04-14 42.71 43.32 42.46 1,295,400 43.10 43.10
15-04-13 44.14 44.14 42.77 1,795,600 42.84 42.84
15-04-10 44.62 45.55 43.67 1,702,700 43.83 43.83
15-04-09 42.77 45.59 42.63 2,908,700 44.69 44.69
Date Open High Low Vol Cls adjCls
15-04-08 44.16 44.49 42.75 2,210,600 42.75 42.75
15-04-07 43.35 44.24 42.71 1,441,900 43.91 43.91
15-04-06 41.03 43.74 40.99 3,049,800 43.34 43.34
15-04-02 42.78 43.29 42.30 1,106,700 42.91 42.91
15-04-01 42.68 42.91 41.98 896,600 42.47 42.47
15-03-31 42.50 43.23 41.50 1,288,300 42.76 42.76
15-03-30 43.55 44.20 42.56 1,636,100 42.72 42.72
15-03-27 41.98 44.74 41.62 2,056,300 43.17 43.17
15-03-26 41.62 42.72 41.16 2,023,700 41.86 41.86
Date Open High Low Vol Cls adjCls
15-03-25 41.45 42.18 40.72 2,919,600 41.39 41.39
15-03-24 45.46 46.20 41.25 4,758,600 41.25 41.25
15-03-23 42.10 48.55 41.98 11,363,300 44.99 44.99
15-03-20 38.18 42.24 37.93 6,264,300 42.10 42.10
15-03-19 38.62 38.75 37.45 1,922,800 37.94 37.94
15-03-18 35.79 39.28 34.83 6,764,900 38.76 38.76
15-03-17 34.20 34.58 33.33 1,270,100 34.43 34.43
15-03-16 35.30 35.79 34.07 2,365,100 34.20 34.20
15-03-13 35.13 38.35 34.78 10,124,800 35.96 35.96
Date Open High Low Vol Cls adjCls
15-03-12 33.30 33.38 32.97 1,548,200 33.25 33.25
15-03-11 32.93 33.19 32.80 1,307,400 33.10 33.10
15-03-10 32.96 33.24 32.45 1,347,900 33.02 33.02
15-03-09 32.87 33.17 32.62 1,838,600 33.06 33.06
15-03-06 32.00 33.15 31.85 3,713,400 32.69 32.69
15-03-05 31.30 31.93 30.50 2,231,400 31.79 31.79
15-03-04 31.03 31.68 30.32 1,879,200 31.45 31.45
15-03-03 30.40 31.50 30.27 1,741,300 31.24 31.24
15-03-02 30.90 31.61 30.38 2,943,300 30.44 30.44
Date Open High Low Vol Cls adjCls
15-02-27 34.38 35.49 31.01 10,651,500 31.01 31.01
15-02-26 33.71 35.09 32.98 4,164,200 34.82 34.82
15-02-25 32.90 33.70 32.65 1,892,800 33.66 33.66
15-02-24 34.00 34.43 32.81 1,795,100 32.86 32.86
15-02-23 35.45 35.54 34.03 1,348,400 34.10 34.10
15-02-20 33.81 35.50 33.81 1,600,500 35.40 35.40
15-02-19 33.42 34.65 33.38 1,101,400 33.87 33.87
15-02-18 34.09 34.49 33.35 1,257,300 33.42 33.42
15-02-17 32.96 34.90 32.50 2,319,100 34.59 34.59
Date Open High Low Vol Cls adjCls
15-02-13 33.67 34.58 32.54 2,411,000 32.78 32.78
15-02-12 35.00 35.35 33.52 1,507,100 33.62 33.62
15-02-11 34.48 36.75 34.20 1,564,300 34.82 34.82
15-02-10 35.60 35.63 33.76 1,764,100 34.15 34.15
15-02-09 32.73 35.19 32.72 1,653,000 35.15 35.15
15-02-06 32.93 33.41 32.47 865,700 32.73 32.73
15-02-05 32.82 33.95 32.54 1,822,900 32.98 32.98
15-02-04 32.50 32.94 32.32 1,204,500 32.63 32.63
15-02-03 31.98 33.15 31.78 1,549,200 32.60 32.60
Date Open High Low Vol Cls adjCls
15-02-02 30.38 31.98 30.02 1,694,700 31.96 31.96
15-01-30 31.09 31.59 30.40 1,500,600 30.48 30.48
15-01-29 30.75 31.30 30.50 945,300 31.24 31.24
15-01-28 31.80 31.80 30.61 1,185,200 30.75 30.75
15-01-27 30.65 31.80 30.50 924,500 31.38 31.38
15-01-26 30.96 31.45 30.29 1,151,400 31.05 31.05
15-01-23 31.25 32.70 30.50 2,670,600 30.54 30.54
15-01-22 30.54 31.35 30.13 1,336,300 31.33 31.33
15-01-21 29.67 30.71 29.59 1,982,700 30.26 30.26
Date Open High Low Vol Cls adjCls
15-01-20 31.22 31.48 29.27 2,281,100 29.70 29.70
15-01-16 30.77 31.64 30.60 7,109,800 31.24 31.24
15-01-15 31.24 31.80 30.75 764,800 30.77 30.77
15-01-14 31.32 31.46 30.61 1,174,000 31.01 31.01
15-01-13 32.00 33.21 31.26 1,182,400 31.69 31.69
15-01-12 33.04 33.66 32.50 1,606,300 32.73 32.73
15-01-09 34.00 34.00 31.70 2,882,700 33.32 33.32
15-01-08 32.00 34.30 31.80 3,527,000 34.25 34.25
15-01-07 29.87 32.25 27.60 6,412,200 31.72 31.72
Date Open High Low Vol Cls adjCls
15-01-06 33.01 33.02 29.43 6,565,100 30.42 30.42
15-01-05 36.50 36.98 32.33 3,982,300 33.00 33.00
15-01-02 37.83 38.18 37.10 941,300 37.58 37.58
14-12-31 38.05 38.39 37.10 1,468,800 37.70 37.70
14-12-30 38.40 38.93 37.97 860,000 38.04 38.04
14-12-29 38.59 39.20 38.13 974,900 38.52 38.52
14-12-26 38.16 39.00 37.87 679,800 38.42 38.42
14-12-24 37.80 38.08 37.50 323,700 37.98 37.98
14-12-23 37.56 38.07 37.45 1,272,400 37.78 37.78
Date Open High Low Vol Cls adjCls
14-12-22 38.14 38.16 37.25 1,057,300 37.48 37.48
14-12-19 37.93 38.90 37.81 2,462,300 37.96 37.96
14-12-18 38.36 38.70 37.76 875,600 37.90 37.90
14-12-17 37.37 38.16 35.45 1,938,100 37.74 37.74
14-12-16 37.00 38.33 36.75 1,572,900 37.36 37.36
14-12-15 39.14 39.29 37.10 1,217,200 37.16 37.16
14-12-12 40.20 40.72 38.68 1,296,000 38.79 38.79
14-12-11 40.38 41.25 40.35 969,300 40.71 40.71
14-12-10 41.59 42.10 40.33 1,667,900 40.40 40.40
Date Open High Low Vol Cls adjCls
14-12-09 41.50 42.59 41.15 1,354,500 41.93 41.93
14-12-08 42.57 42.65 41.65 1,468,000 41.97 41.97
14-12-05 43.00 43.00 42.19 1,776,000 42.61 42.61
14-12-04 41.82 42.85 41.75 1,591,000 42.85 42.85
14-12-03 42.37 42.68 41.79 1,554,200 42.08 42.08
14-12-02 41.73 43.14 41.63 1,704,600 42.38 42.38
14-12-01 42.59 42.90 41.60 2,458,300 41.71 41.71
14-11-28 43.42 43.67 43.00 1,804,800 43.25 43.25
14-11-26 42.00 44.11 42.00 3,722,200 43.39 43.39
Date Open High Low Vol Cls adjCls
14-11-25 41.07 42.16 41.07 2,839,100 41.99 41.99
14-11-24 40.86 41.37 40.00 1,648,500 41.07 41.07
14-11-21 40.01 41.80 40.01 2,529,100 40.85 40.85
14-11-20 38.45 39.96 38.34 2,661,500 39.94 39.94
14-11-19 38.55 39.10 38.10 1,795,500 38.66 38.66
14-11-18 38.40 38.59 38.00 1,863,700 38.32 38.32
14-11-17 38.50 38.70 38.11 2,134,200 38.50 38.50
14-11-14 37.18 38.75 37.05 3,415,400 38.50 38.50
14-11-13 37.71 38.07 37.60 1,601,200 37.85 37.85
Date Open High Low Vol Cls adjCls
14-11-12 37.50 38.20 36.97 2,865,200 37.81 37.81
14-11-11 38.22 38.48 37.23 2,141,100 37.55 37.55
14-11-10 37.50 38.39 37.50 2,620,000 38.14 38.14
14-11-07 40.00 40.28 37.34 5,790,600 37.50 37.50
14-11-06 40.03 40.86 39.44 4,016,300 39.99 39.99
14-11-05 44.01 44.26 39.60 8,205,000 39.78 39.78
14-11-04 47.93 48.70 44.03 12,885,100 44.26 44.26
14-11-03 53.10 56.74 53.00 8,090,900 55.90 55.90
14-10-31 51.02 52.95 50.98 2,182,400 52.46 52.46
Date Open High Low Vol Cls adjCls
14-10-30 50.14 50.75 49.47 1,000,200 50.56 50.56
14-10-29 50.00 50.83 49.17 1,405,700 49.94 49.94
14-10-28 50.39 50.50 48.64 1,950,200 49.57 49.57
14-10-27 51.54 51.60 49.87 1,378,800 50.00 50.00
14-10-24 50.95 52.56 50.63 1,265,300 51.60 51.60
14-10-23 50.50 51.41 49.62 1,191,900 51.23 51.23
14-10-22 52.31 52.40 49.54 2,415,700 49.54 49.54
14-10-21 47.35 53.21 47.30 2,858,300 52.81 52.81
14-10-20 46.39 47.11 45.03 1,450,400 47.11 47.11
Date Open High Low Vol Cls adjCls
14-10-17 47.55 48.29 45.32 1,142,700 45.43 45.43
14-10-16 46.49 48.20 46.49 1,051,600 46.88 46.88
14-10-15 47.03 48.35 45.05 1,546,300 47.99 47.99
14-10-14 44.38 47.95 43.81 2,614,800 47.95 47.95
14-10-13 46.34 47.10 43.60 1,442,800 43.81 43.81
14-10-10 43.30 46.50 43.30 3,328,300 46.44 46.44
14-10-09 45.39 45.46 43.48 1,498,900 43.84 43.84
14-10-08 45.24 46.00 43.20 2,137,600 45.11 45.11
14-10-07 46.71 48.02 45.05 4,117,300 45.68 45.68
Date Open High Low Vol Cls adjCls
14-10-06 45.40 49.04 45.11 3,645,100 47.30 47.30
14-10-03 43.99 45.08 43.76 3,324,900 44.61 44.61
14-10-02 43.36 43.91 42.77 1,174,600 43.69 43.69
14-10-01 43.74 44.23 43.38 1,139,000 43.63 43.63
14-09-30 43.00 43.98 42.16 1,916,100 43.75 43.75
14-09-29 43.64 43.96 42.91 680,100 42.99 42.99
14-09-26 43.60 43.98 42.67 1,026,500 43.80 43.80
14-09-25 44.55 44.78 43.51 1,143,700 43.52 43.52
14-09-24 44.08 45.25 43.50 1,821,400 44.50 44.50
Date Open High Low Vol Cls adjCls
14-09-23 41.21 44.99 40.75 5,146,100 44.09 44.09
14-09-22 44.75 44.75 38.63 5,043,300 40.21 40.21
14-09-19 45.82 46.00 44.60 2,667,900 44.83 44.83
14-09-18 45.32 46.14 45.32 1,430,700 45.66 45.66
14-09-17 44.78 45.49 44.77 776,900 45.22 45.22
14-09-16 45.13 45.20 44.50 1,053,500 44.75 44.75
14-09-15 45.81 46.25 45.12 1,424,800 45.32 45.32
14-09-12 45.91 46.23 45.71 1,122,100 46.03 46.03
14-09-11 45.28 46.60 45.28 1,550,900 46.22 46.22
Date Open High Low Vol Cls adjCls
14-09-10 46.55 46.55 45.27 2,131,500 45.76 45.76
14-09-09 48.51 48.70 46.24 3,376,400 46.49 46.49
14-09-08 49.70 50.06 48.66 1,196,100 48.77 48.77
14-09-05 49.38 49.86 48.97 656,300 49.81 49.81
14-09-04 49.77 50.20 49.11 708,600 49.29 49.29
14-09-03 49.98 50.49 48.40 1,473,700 49.79 49.79
14-09-02 51.00 51.00 49.52 1,727,100 49.95 49.95
14-08-29 51.49 51.51 50.64 1,128,700 50.98 50.98
14-08-28 50.67 51.51 50.11 1,040,800 51.12 51.12
Date Open High Low Vol Cls adjCls
14-08-27 49.66 52.15 49.15 3,059,400 51.09 51.09
14-08-26 49.90 50.03 48.80 982,100 49.49 49.49
14-08-25 50.05 50.62 49.60 1,022,400 49.98 49.98
14-08-22 49.99 50.23 49.51 1,324,700 49.95 49.95
14-08-21 50.10 50.38 49.87 1,466,400 49.87 49.87
14-08-20 50.75 50.86 49.78 1,827,100 50.10 50.10
14-08-19 50.87 51.93 50.75 1,255,200 50.97 50.97
14-08-18 51.50 51.75 50.94 1,094,200 51.03 51.03
14-08-15 52.56 52.64 50.77 1,678,600 51.45 51.45
Date Open High Low Vol Cls adjCls
14-08-14 52.27 52.61 51.82 757,200 52.35 52.35
14-08-13 52.50 53.09 51.61 1,674,400 51.95 51.95
14-08-12 53.89 53.89 51.84 2,441,800 52.09 52.09
14-08-11 52.30 55.38 52.26 3,594,400 53.40 53.40
14-08-08 50.00 51.72 49.76 1,811,500 51.49 51.49
14-08-07 50.15 50.42 49.53 1,640,000 50.00 50.00
14-08-06 49.60 50.14 48.26 3,415,000 49.82 49.82
14-08-05 50.67 51.65 49.04 3,946,500 49.59 49.59
14-08-04 53.45 53.45 50.00 3,705,800 51.30 51.30
Date Open High Low Vol Cls adjCls
14-08-01 53.35 53.50 52.50 2,815,300 52.57 52.57
14-07-31 55.46 56.19 52.31 4,347,500 52.40 52.40
14-07-30 58.50 58.70 55.50 4,628,800 55.83 55.83
14-07-29 59.42 61.96 57.53 10,469,200 58.35 58.35
14-07-28 66.85 69.69 66.23 6,787,100 67.48 67.48
14-07-25 66.00 67.11 65.67 1,802,600 66.06 66.06
14-07-24 66.17 67.15 65.21 3,180,100 65.85 65.85
14-07-23 66.15 66.65 64.70 6,652,800 66.11 66.11
14-07-22 54.29 68.23 52.50 27,997,000 67.77 67.77
Date Open High Low Vol Cls adjCls
14-07-21 60.49 60.63 53.37 11,315,300 54.02 54.02
14-07-18 59.50 61.25 59.25 997,400 60.84 60.84
14-07-17 61.45 62.03 59.76 2,327,400 59.84 59.84
14-07-16 64.84 64.84 61.00 2,758,500 61.52 61.52
14-07-15 64.44 64.99 64.41 591,600 64.65 64.65
14-07-14 64.66 65.00 64.06 1,160,500 64.48 64.48
14-07-11 65.21 65.60 64.32 1,428,700 64.49 64.49
14-07-10 64.74 65.06 64.01 882,300 64.99 64.99
14-07-09 65.61 66.45 65.08 784,500 65.72 65.72
Date Open High Low Vol Cls adjCls
14-07-08 66.00 66.00 64.81 796,000 65.48 65.48
14-07-07 65.90 66.70 65.55 870,100 66.18 66.18
14-07-03 65.88 66.10 65.39 656,600 66.10 66.10
14-07-02 64.81 65.82 64.67 769,000 65.63 65.63
14-07-01 64.60 65.20 64.07 1,778,300 64.81 64.81
14-06-30 65.20 65.38 64.27 994,300 64.54 64.54
14-06-27 64.33 65.49 63.93 1,929,100 65.14 65.14
14-06-26 63.93 64.63 63.85 729,500 64.24 64.24
14-06-25 63.59 66.81 63.52 1,207,300 64.11 64.11
Date Open High Low Vol Cls adjCls
14-06-24 65.79 65.98 63.51 2,368,100 63.76 63.76
14-06-23 64.78 66.52 64.69 1,195,300 65.69 65.69
14-06-20 65.48 65.91 64.80 1,826,600 64.90 64.90
14-06-19 64.95 65.64 64.57 931,200 65.48 65.48
14-06-18 63.58 64.71 63.46 604,700 64.69 64.69
14-06-17 63.51 63.79 63.02 536,200 63.68 63.68
14-06-16 63.02 63.83 62.75 582,500 63.59 63.59
14-06-13 62.88 63.57 62.45 1,092,900 63.08 63.08
14-06-12 63.15 63.44 62.60 821,300 63.03 63.03
Date Open High Low Vol Cls adjCls
14-06-11 63.36 63.67 62.70 865,300 63.16 63.16
14-06-10 63.38 64.34 62.68 1,278,700 63.59 63.59
14-06-09 64.18 64.18 63.08 1,029,900 63.60 63.60
14-06-06 65.37 65.93 64.21 965,200 64.54 64.54
14-06-05 64.81 65.50 64.44 582,300 65.34 65.34
14-06-04 64.50 65.25 64.12 953,400 64.79 64.79
14-06-03 64.65 65.23 64.30 1,133,400 64.67 64.67
14-06-02 65.00 65.69 64.78 1,046,000 64.79 64.79
14-05-30 65.01 65.32 64.54 942,500 64.83 64.83
Date Open High Low Vol Cls adjCls
14-05-29 65.30 65.58 64.67 892,000 65.13 65.13
14-05-28 64.45 65.50 63.67 1,226,900 65.01 65.01
14-05-27 64.10 64.89 64.00 905,100 64.55 64.55
14-05-23 63.12 64.14 62.82 564,600 63.95 63.95
14-05-22 63.37 63.86 62.78 522,300 63.20 63.20
14-05-21 62.64 63.80 62.59 1,136,400 63.36 63.36
14-05-20 62.69 63.28 62.22 903,400 62.22 62.22
14-05-19 61.29 62.99 61.29 1,469,300 62.88 62.88
14-05-16 61.45 62.16 61.08 1,645,200 61.70 61.70
Date Open High Low Vol Cls adjCls
14-05-15 61.26 61.67 60.22 1,382,200 61.46 61.46
14-05-14 61.24 61.61 61.05 687,100 61.24 61.24
14-05-13 61.39 61.72 60.44 985,800 61.16 61.16
14-05-12 61.90 61.95 59.54 1,920,800 61.24 61.24
14-05-09 61.20 61.99 61.00 1,115,200 61.70 61.70
14-05-08 61.74 62.50 61.01 1,035,400 61.63 61.63
14-05-07 60.20 62.43 59.77 2,961,400 61.88 61.88
14-05-06 59.92 60.51 59.27 1,347,500 59.56 59.56
14-05-05 59.71 60.82 59.00 941,500 60.41 60.41
Date Open High Low Vol Cls adjCls
14-05-02 59.80 60.20 58.60 1,402,900 59.95 59.95
14-05-01 59.93 61.50 58.25 1,692,800 59.59 59.59
14-04-30 60.14 61.00 58.96 2,262,300 59.98 59.98
14-04-29 59.02 61.92 58.02 5,560,300 60.15 60.15
14-04-28 57.99 59.40 57.91 2,909,100 58.85 58.85
14-04-25 57.11 57.99 57.08 895,300 57.83 57.83
14-04-24 57.86 57.91 57.03 985,700 57.59 57.59
14-04-23 58.00 58.55 56.85 1,284,400 57.67 57.67
14-04-22 57.44 58.99 57.30 1,687,100 58.33 58.33
Date Open High Low Vol Cls adjCls
14-04-21 55.68 57.47 55.34 1,825,500 57.30 57.30
14-04-17 55.33 56.78 54.03 3,819,600 55.10 55.10
14-04-16 55.00 55.97 54.07 2,204,300 55.27 55.27
14-04-15 54.00 56.13 51.38 4,577,100 54.83 54.83
14-04-14 52.76 56.56 52.53 6,211,800 53.75 53.75
14-04-11 59.39 61.30 51.19 8,832,900 51.48 51.48
14-04-10 59.87 60.49 59.13 2,326,800 59.84 59.84
14-04-09 58.12 59.98 58.00 2,489,400 59.88 59.88
14-04-08 57.50 57.87 55.70 1,378,400 57.81 57.81
Date Open High Low Vol Cls adjCls
14-04-07 57.25 57.90 56.24 1,020,000 57.17 57.17
14-04-04 58.76 59.00 57.10 1,608,500 57.15 57.15
14-04-03 58.94 59.80 57.83 1,597,500 58.83 58.83
14-04-02 58.49 58.88 57.64 2,017,100 58.81 58.81
14-04-01 57.74 58.35 56.70 1,904,000 58.20 58.20
14-03-31 55.99 58.18 55.84 2,499,200 57.27 57.27
14-03-28 54.55 56.40 54.51 1,853,600 55.65 55.65
14-03-27 53.71 55.89 53.01 2,212,600 54.44 54.44
14-03-26 53.82 54.50 53.10 1,718,000 53.40 53.40
Date Open High Low Vol Cls adjCls
14-03-25 53.34 53.69 52.15 1,973,700 53.51 53.51
14-03-24 52.75 53.89 51.72 5,293,900 52.86 52.86
14-03-21 50.25 50.35 49.35 4,065,400 49.54 49.54
14-03-20 53.09 53.29 50.30 3,869,000 50.79 50.79
14-03-19 52.90 54.34 52.16 2,485,400 52.72 52.72
14-03-18 53.50 54.73 52.35 4,831,500 52.87 52.87
14-03-17 58.03 59.90 53.32 6,437,900 53.50 53.50
14-03-14 57.75 58.99 57.13 4,769,300 58.04 58.04
14-03-13 59.94 60.15 57.05 6,922,700 57.31 57.31
Date Open High Low Vol Cls adjCls
14-03-12 66.20 69.41 54.59 15,977,200 60.57 60.57
14-03-11 66.29 66.99 63.90 3,116,900 65.39 65.39
14-03-10 64.75 66.50 64.50 2,289,700 66.16 66.16
14-03-07 66.35 66.43 64.20 1,535,900 64.74 64.74
14-03-06 67.00 67.23 65.85 1,321,600 65.92 65.92
14-03-05 65.95 66.66 65.89 1,145,800 66.27 66.27
14-03-04 65.54 66.30 65.01 1,702,500 65.88 65.88
14-03-03 65.56 66.21 64.35 2,131,000 65.00 65.00
14-02-28 66.82 67.45 66.00 1,271,800 66.60 66.60
Date Open High Low Vol Cls adjCls
14-02-27 66.84 67.56 66.51 1,741,700 67.28 66.98
14-02-26 68.44 68.63 66.01 2,601,600 66.62 66.32
14-02-25 67.00 69.29 66.76 2,183,400 68.35 68.05
14-02-24 66.50 67.35 66.25 1,861,000 67.01 66.71
14-02-21 66.99 67.73 66.14 1,941,200 66.72 66.42
14-02-20 66.13 68.08 66.01 2,292,800 66.94 66.64
14-02-19 70.08 70.08 65.60 5,129,500 66.18 65.88
14-02-18 67.00 69.18 66.71 4,450,000 68.93 68.62
14-02-14 66.90 67.23 65.74 1,668,400 66.39 66.09
Date Open High Low Vol Cls adjCls
14-02-13 65.15 67.19 64.85 1,767,300 66.90 66.60
14-02-12 66.16 66.90 65.24 1,691,200 65.59 65.30
14-02-11 66.50 67.65 65.15 3,312,700 66.19 65.89
14-02-10 67.72 68.00 66.76 2,710,500 67.23 66.93
14-02-07 67.99 68.28 66.31 2,324,600 67.37 67.07
14-02-06 67.96 68.87 67.16 2,734,300 67.83 67.53
14-02-05 67.26 68.31 64.01 4,210,300 67.90 67.60
14-02-04 69.98 71.18 65.32 6,413,200 67.27 66.97
14-02-03 64.37 69.02 62.13 8,883,800 69.02 68.71
Date Open High Low Vol Cls adjCls
14-01-31 63.96 64.98 63.13 2,261,300 64.37 64.08
14-01-30 64.36 66.97 61.95 2,858,300 64.77 64.48
14-01-29 61.64 62.88 61.11 3,678,500 62.82 62.54
14-01-28 64.22 65.73 60.31 5,969,000 62.54 62.26
14-01-27 60.57 66.80 59.50 6,023,400 64.06 63.77
14-01-24 65.31 65.61 59.09 8,839,400 60.06 59.79
14-01-23 73.18 73.89 62.33 15,761,600 65.92 65.63
14-01-22 73.19 74.82 73.00 2,119,500 73.53 73.20
14-01-21 71.53 73.09 70.82 2,518,600 72.94 72.61
Date Open High Low Vol Cls adjCls
14-01-17 72.17 74.00 68.23 6,057,100 70.20 69.89
14-01-16 75.45 76.30 68.15 12,680,900 71.63 71.31
14-01-15 80.49 80.74 77.25 2,768,500 79.38 79.03
14-01-14 79.89 80.88 79.31 1,238,800 80.79 80.43
14-01-13 81.80 82.75 79.36 2,653,100 79.84 79.48
14-01-10 81.51 82.49 80.92 2,681,200 81.81 81.45
14-01-09 82.35 82.35 80.11 2,971,300 81.50 81.14
14-01-08 80.00 83.51 79.69 3,283,500 81.32 80.96
14-01-07 77.41 80.70 77.22 4,459,100 79.66 79.30
Date Open High Low Vol Cls adjCls
14-01-06 77.05 77.88 76.10 1,889,100 77.34 77.00
14-01-03 78.53 78.99 75.42 7,458,900 77.09 76.75
14-01-02 78.65 80.88 78.26 1,870,700 79.83 79.47
13-12-31 77.95 78.94 77.66 1,003,800 78.70 78.35
13-12-30 78.25 78.40 76.77 994,300 77.92 77.57
13-12-27 79.58 79.92 78.12 1,114,300 78.28 77.93
13-12-26 78.55 79.55 77.82 1,406,600 78.77 78.42
13-12-24 80.33 80.64 78.50 1,712,000 78.55 78.20
13-12-23 81.26 81.49 80.16 1,611,700 80.81 80.45
Date Open High Low Vol Cls adjCls
13-12-20 79.39 81.75 79.38 3,487,600 80.61 80.25
13-12-19 78.39 79.95 78.12 4,044,900 79.58 79.23
13-12-18 75.98 78.38 75.01 3,205,200 78.00 77.65
13-12-17 76.00 78.50 74.62 10,563,800 75.76 75.42
13-12-16 68.50 77.29 67.92 7,246,200 74.83 74.50
13-12-13 68.95 69.28 68.06 1,747,200 68.38 68.08
13-12-12 69.85 70.23 68.30 1,714,600 68.60 68.29
13-12-11 72.90 73.08 69.36 2,304,400 69.67 69.36
13-12-10 72.58 73.30 71.52 3,064,400 72.78 72.46
Date Open High Low Vol Cls adjCls
13-12-09 73.01 74.02 72.55 1,732,600 72.78 72.46
13-12-06 76.86 76.95 71.54 5,480,600 72.86 72.54
13-12-05 75.93 77.39 74.00 4,708,100 76.43 76.09
13-12-04 76.25 76.25 74.94 2,665,800 75.93 75.59
13-12-03 72.08 76.83 71.38 4,762,400 76.65 76.31
13-12-02 69.68 72.15 69.24 1,714,800 71.85 71.53
13-11-29 69.93 70.25 69.13 625,100 69.68 69.37
13-11-27 69.78 70.60 69.46 1,208,300 69.68 69.37
13-11-26 70.83 71.00 69.30 2,151,500 69.30 68.99
Date Open High Low Vol Cls adjCls
13-11-25 71.61 71.95 70.11 1,446,600 70.55 70.24
13-11-22 67.64 73.18 66.76 4,834,800 71.65 71.33
13-11-21 70.61 71.29 67.75 2,847,200 68.42 68.11
13-11-20 67.28 71.35 66.85 4,925,700 70.24 69.93
13-11-19 67.57 67.57 65.52 1,515,200 65.97 65.68
13-11-18 69.35 69.77 66.88 1,787,600 67.20 66.90
13-11-15 65.90 69.86 65.86 3,841,100 69.01 68.70
13-11-14 64.71 66.00 64.71 1,719,800 65.84 65.55
13-11-13 62.53 66.24 62.53 3,095,000 64.64 64.35
Date Open High Low Vol Cls adjCls
13-11-12 62.26 64.15 61.65 1,741,800 62.69 62.41
13-11-11 62.27 63.07 62.00 1,125,300 62.17 61.89
13-11-08 61.44 62.78 61.01 1,249,600 62.40 62.12
13-11-07 62.94 62.99 61.06 1,245,400 61.60 61.33
13-11-06 63.60 63.85 61.27 1,632,600 62.45 61.87
13-11-05 62.50 64.36 62.22 1,869,900 63.72 63.13
13-11-04 62.92 63.33 59.81 2,554,500 62.30 61.72
13-11-01 65.30 65.82 62.50 2,402,400 63.14 62.56
13-10-31 67.59 67.67 64.21 3,162,000 64.82 64.22
Date Open High Low Vol Cls adjCls
13-10-30 68.40 68.59 66.16 1,769,100 67.22 66.60
13-10-29 67.68 70.67 65.64 4,762,700 67.93 67.30
13-10-28 67.55 67.95 65.56 3,903,500 67.92 67.29
13-10-25 68.41 68.60 65.79 1,935,900 66.37 65.76
13-10-24 65.00 68.00 64.38 2,251,000 67.59 66.97
13-10-23 64.44 64.90 63.07 1,452,500 64.72 64.12
13-10-22 66.28 66.40 63.93 1,473,200 65.36 64.76
13-10-21 65.77 66.60 63.69 1,628,900 64.88 64.28
13-10-18 64.00 65.47 64.00 1,581,000 65.25 64.65
Date Open High Low Vol Cls adjCls
13-10-17 64.56 65.41 63.65 1,662,900 64.86 64.26
13-10-16 63.45 64.80 63.00 1,477,400 64.71 64.11
13-10-15 65.10 65.96 63.64 1,612,800 63.92 63.33
13-10-14 63.12 65.16 62.27 2,001,900 64.71 64.11
13-10-11 63.95 64.45 62.78 1,777,600 64.07 63.48
13-10-10 64.70 65.12 62.08 2,928,600 63.53 62.94
13-10-09 63.31 64.05 61.70 2,229,700 63.29 62.71
13-10-08 67.41 67.76 62.61 3,962,600 63.14 62.56
13-10-07 68.17 68.79 66.84 1,891,700 67.00 66.38
Date Open High Low Vol Cls adjCls
13-10-04 68.40 70.95 67.79 4,067,100 69.12 68.48
13-10-03 71.67 71.98 66.85 7,519,900 68.25 67.62
13-10-02 72.48 74.94 72.48 2,617,500 73.09 72.41
13-10-01 69.71 73.00 69.62 3,134,400 72.84 72.17
13-09-30 66.98 71.21 66.92 5,547,700 69.77 69.13
13-09-27 69.05 69.27 67.96 1,577,800 68.21 67.58
13-09-26 70.93 71.41 69.18 1,524,700 69.55 68.91
13-09-25 69.34 71.86 68.87 2,102,500 70.75 70.10
13-09-24 69.09 69.81 68.27 2,225,400 68.96 68.32
Date Open High Low Vol Cls adjCls
13-09-23 70.16 70.38 67.19 2,834,100 69.09 68.45
13-09-20 73.30 73.60 69.71 5,042,000 69.71 69.07
13-09-19 73.48 74.22 72.82 2,101,100 73.46 72.78
13-09-18 73.31 73.65 71.60 2,950,700 73.27 72.59
13-09-17 70.58 73.91 70.58 6,762,800 73.29 72.61
13-09-16 69.99 71.74 69.50 5,657,000 70.64 69.99
13-09-13 69.43 69.71 67.60 4,576,500 69.35 68.71
13-09-12 66.40 69.50 64.93 4,857,100 69.05 68.41
13-09-11 66.48 68.30 65.21 2,814,100 66.65 66.03
Date Open High Low Vol Cls adjCls
13-09-10 66.32 68.82 66.13 4,081,100 67.71 67.08
13-09-09 64.07 66.00 63.89 2,022,500 65.51 64.90
13-09-06 65.14 65.19 63.50 1,762,100 63.75 63.16
13-09-05 64.14 65.62 63.14 2,380,700 64.20 63.61
13-09-04 61.05 64.30 59.90 3,045,700 64.14 63.55
13-09-03 61.40 61.85 56.86 4,925,600 59.90 59.35
13-08-30 60.52 61.32 59.06 2,118,000 61.01 60.45
13-08-29 61.07 61.70 59.86 1,274,300 60.22 59.66
13-08-28 62.37 62.37 60.84 1,817,300 61.07 60.51
Date Open High Low Vol Cls adjCls
13-08-27 64.04 64.20 62.51 1,586,300 62.54 61.96
13-08-26 64.50 65.73 64.50 1,736,600 64.98 64.38
13-08-23 63.51 64.89 63.50 1,532,600 64.32 63.73
13-08-22 64.25 64.80 63.15 1,139,200 63.49 62.90
13-08-21 65.90 66.36 63.01 2,708,300 63.75 63.16
13-08-20 62.61 64.95 62.33 2,545,600 64.72 64.12
13-08-19 65.00 65.01 60.51 4,140,600 62.27 61.69
13-08-16 65.01 65.67 64.90 2,616,600 64.94 64.34
13-08-15 65.21 66.39 64.82 2,648,200 65.23 64.63
Date Open High Low Vol Cls adjCls
13-08-14 64.60 66.39 64.48 2,305,500 66.12 65.51
13-08-13 66.27 66.89 64.10 3,781,000 64.62 64.02
13-08-12 65.00 66.45 65.00 1,858,900 66.27 65.66
13-08-09 66.15 66.47 65.25 1,740,500 65.37 64.77
13-08-08 66.55 67.40 64.18 3,110,900 66.41 65.50
13-08-07 65.56 66.45 64.17 2,847,200 65.17 64.28
13-08-06 67.15 68.00 65.41 3,475,700 65.52 64.62
13-08-05 64.07 66.70 64.03 4,064,500 66.67 65.76
13-08-02 65.31 65.48 63.40 3,296,600 64.09 63.21
Date Open High Low Vol Cls adjCls
13-08-01 66.54 67.45 64.65 5,742,900 65.52 64.62
13-07-31 59.50 66.50 59.01 15,680,800 65.50 64.60
13-07-30 64.60 66.23 59.40 15,595,500 60.04 59.22
13-07-29 60.38 61.49 59.01 7,751,800 60.57 59.74
13-07-26 56.96 59.49 56.86 2,564,600 58.45 57.65
13-07-25 58.00 58.00 56.54 3,068,600 57.46 56.67
13-07-24 58.66 58.83 56.51 3,700,900 58.06 57.26
13-07-23 61.00 62.23 56.01 11,478,300 59.11 58.30
13-07-22 56.20 59.44 55.11 4,849,600 59.39 58.58
Date Open High Low Vol Cls adjCls
13-07-19 54.46 56.26 54.30 2,757,000 55.80 55.03
13-07-18 52.92 55.75 52.86 3,979,200 54.44 53.69
13-07-17 51.44 52.50 50.57 2,659,400 52.16 51.44
13-07-16 52.10 53.55 51.59 2,761,300 52.07 51.36
13-07-15 49.30 52.59 49.30 2,707,500 52.30 51.58
13-07-12 49.75 49.95 48.81 1,701,000 49.03 48.36
13-07-11 50.38 50.40 49.08 1,972,100 49.61 48.93
13-07-10 49.94 51.00 48.70 3,613,000 49.50 48.82
13-07-09 47.68 49.30 47.68 1,709,800 48.90 48.23
Date Open High Low Vol Cls adjCls
13-07-08 48.47 49.39 47.14 2,127,200 47.58 46.93
13-07-05 47.25 48.77 46.85 1,963,900 48.39 47.73
13-07-03 45.92 47.10 45.68 1,650,700 46.71 46.07
13-07-02 45.47 47.09 45.35 2,282,900 46.39 45.75
13-07-01 45.50 45.97 44.85 1,020,800 45.16 44.54
13-06-28 45.34 45.97 44.66 2,699,800 45.14 44.52
13-06-27 46.32 47.79 45.01 2,197,600 45.69 45.06
13-06-26 46.77 47.55 45.92 1,512,400 46.17 45.54
13-06-25 44.22 46.89 44.00 2,249,800 46.67 46.03
Date Open High Low Vol Cls adjCls
13-06-24 44.51 44.81 42.78 2,786,700 43.55 42.95
13-06-21 46.57 46.88 44.85 2,846,900 45.44 44.82
13-06-20 47.04 47.97 45.93 2,410,500 46.19 45.56
13-06-19 49.50 50.00 46.67 2,276,100 47.95 47.29
13-06-18 48.84 49.94 48.69 1,870,300 49.55 48.87
13-06-17 48.64 50.29 48.55 2,723,600 48.90 48.23
13-06-14 47.00 49.27 46.87 2,814,300 48.33 47.67
13-06-13 44.59 46.95 44.33 2,240,700 46.86 46.22
13-06-12 44.56 46.75 44.55 2,518,500 45.27 44.65
Date Open High Low Vol Cls adjCls
13-06-11 43.43 43.90 42.76 898,100 43.38 42.78
13-06-10 43.75 44.54 43.27 769,700 43.93 43.33
13-06-07 43.71 44.52 43.27 1,222,800 43.63 43.03
13-06-06 42.73 43.89 42.09 1,928,400 43.51 42.91
13-06-05 44.36 44.62 42.60 1,724,200 42.80 42.21
13-06-04 45.81 46.23 43.34 2,645,800 44.59 43.98
13-06-03 46.76 47.07 45.57 1,373,500 45.99 45.36
13-05-31 46.63 47.59 46.33 1,748,200 46.67 46.03
13-05-30 46.51 47.25 46.03 1,291,200 46.46 45.82
Date Open High Low Vol Cls adjCls
13-05-29 47.06 47.57 46.31 1,566,800 46.59 45.95
13-05-28 48.25 48.57 47.36 2,410,800 47.61 46.96
13-05-24 48.25 48.64 47.27 1,582,900 47.65 47.00
13-05-23 46.05 48.96 45.81 3,088,700 48.25 47.59
13-05-22 50.50 50.85 46.93 4,912,400 47.05 46.40
13-05-21 50.67 52.84 49.25 10,453,300 50.54 49.85
13-05-20 44.45 49.67 44.41 5,473,500 49.21 48.53
13-05-17 44.07 44.74 44.07 1,471,600 44.44 43.83
13-05-16 44.40 44.73 43.84 1,082,300 44.14 43.53
Date Open High Low Vol Cls adjCls
13-05-15 44.79 45.50 44.60 1,645,300 44.78 44.17
13-05-14 43.15 44.93 43.08 2,177,200 44.86 44.24
13-05-13 43.00 44.17 42.75 1,722,300 43.23 42.64
13-05-10 44.24 44.85 43.05 3,186,800 43.22 42.63
13-05-09 43.69 45.48 43.22 3,112,200 44.55 43.64
13-05-08 43.52 43.94 42.65 1,419,000 43.66 42.77
13-05-07 43.21 44.60 42.92 2,529,000 43.01 42.13
13-05-06 41.36 43.64 41.34 3,455,800 42.64 41.77
13-05-03 40.05 41.13 39.86 2,209,600 41.00 40.17
Date Open High Low Vol Cls adjCls
13-05-02 39.50 40.09 39.37 1,225,000 39.75 38.94
13-05-01 39.55 40.65 39.20 1,959,900 39.38 38.58
13-04-30 39.24 40.58 38.75 4,916,200 39.71 38.90
13-04-29 38.75 39.14 38.24 3,286,100 38.75 37.96
13-04-26 38.29 38.63 37.76 1,592,900 38.27 37.49
13-04-25 37.50 38.30 37.15 2,080,200 37.95 37.18
13-04-24 36.77 37.48 36.61 1,367,000 37.27 36.51
13-04-23 36.33 36.84 36.09 1,153,300 36.60 35.85
13-04-22 35.96 36.20 35.20 1,072,400 36.03 35.30
Date Open High Low Vol Cls adjCls
13-04-19 35.17 35.82 34.87 901,000 35.78 35.05
13-04-18 35.49 35.49 34.77 928,900 35.14 34.42
13-04-17 35.95 35.95 34.72 1,618,400 35.28 34.56
13-04-16 35.88 36.22 35.60 1,351,200 35.97 35.24
13-04-15 37.01 37.09 35.16 3,472,500 35.73 35.00
13-04-12 38.48 38.68 37.20 3,225,800 37.38 36.62
13-04-11 37.25 40.06 36.31 10,628,900 38.28 37.50
13-04-10 37.29 37.48 36.02 3,370,700 37.20 36.44
13-04-09 38.00 38.95 36.21 5,877,800 36.95 36.20
Date Open High Low Vol Cls adjCls
13-04-08 38.67 38.82 38.00 859,400 38.39 37.61
13-04-05 38.57 39.24 38.20 1,124,300 38.79 38.00
13-04-04 39.00 39.80 38.82 1,818,300 39.00 38.21
13-04-03 37.84 39.10 37.76 2,671,000 39.01 38.22
13-04-02 37.35 38.31 37.22 2,014,400 38.02 37.25
13-04-01 37.50 37.67 36.82 1,116,200 37.11 36.35
13-03-28 37.95 38.18 37.24 2,286,100 37.45 36.69
13-03-27 37.22 37.89 36.84 951,400 37.78 37.01
13-03-26 37.75 37.89 37.05 1,388,500 37.28 36.52
Date Open High Low Vol Cls adjCls
13-03-25 38.24 38.83 37.36 2,203,500 37.55 36.79
13-03-22 37.60 38.50 37.47 2,047,400 38.16 37.38
13-03-21 37.10 37.95 37.10 1,457,000 37.46 36.70
13-03-20 37.41 38.00 37.03 1,777,600 37.08 36.33
13-03-19 37.91 38.24 36.16 2,843,900 37.31 36.55
13-03-18 38.02 38.27 37.53 1,813,900 37.91 37.14
13-03-15 38.75 39.35 38.22 2,872,800 38.49 37.71
13-03-14 38.93 38.95 37.92 2,919,800 38.55 37.77
13-03-13 40.24 40.80 38.52 3,384,800 38.92 38.13
Date Open High Low Vol Cls adjCls
13-03-12 41.35 42.36 40.33 4,689,000 40.38 39.56
13-03-11 41.42 42.00 41.01 1,767,000 41.26 40.42
13-03-08 42.00 42.17 40.90 3,141,300 41.50 40.66
13-03-07 41.02 41.69 40.51 4,192,600 41.00 40.17
13-03-06 40.80 41.60 40.69 2,449,100 41.00 40.17
13-03-05 41.10 41.49 39.62 3,166,600 40.74 39.91
13-03-04 40.17 41.33 40.12 3,007,600 41.06 40.22
13-03-01 39.71 41.89 39.52 7,368,500 40.10 39.28
13-02-28 37.75 40.38 37.58 10,460,000 40.29 39.18
Date Open High Low Vol Cls adjCls
13-02-27 36.00 37.57 35.95 2,306,900 37.44 36.40
13-02-26 35.76 36.74 34.52 3,082,400 36.13 35.13
13-02-25 36.83 37.16 35.63 3,138,200 35.63 34.64
13-02-22 37.85 38.20 36.64 4,299,500 36.79 35.77
13-02-21 37.54 37.93 36.25 4,764,400 37.79 36.74
13-02-20 39.34 40.84 37.63 8,820,100 37.78 36.74
13-02-19 39.06 40.65 37.91 12,686,400 39.74 38.64
13-02-15 44.22 44.93 38.60 37,932,800 38.74 37.67
13-02-14 36.17 38.28 36.17 7,785,400 38.27 37.21
Date Open High Low Vol Cls adjCls
13-02-13 35.82 36.49 35.82 2,118,500 36.40 35.39
13-02-12 36.10 36.42 35.42 3,779,200 36.00 35.00
13-02-11 35.83 36.64 35.74 3,815,300 36.09 35.09
13-02-08 36.01 36.41 35.36 3,619,400 35.85 34.86
13-02-07 35.80 37.50 35.57 3,655,900 35.92 34.93
13-02-06 35.92 36.62 35.32 4,587,700 35.79 34.80
13-02-05 35.25 36.95 34.83 4,678,800 35.75 34.76
13-02-04 31.59 35.90 30.84 20,384,300 35.54 34.56
13-02-01 36.39 36.43 34.80 7,677,600 35.07 34.10
Date Open High Low Vol Cls adjCls
13-01-31 36.61 38.55 36.13 6,123,600 36.32 35.32
13-01-30 38.85 38.98 34.70 17,041,500 37.09 36.06
13-01-29 40.25 40.58 38.02 8,529,400 38.67 37.60
13-01-28 43.44 44.54 38.71 28,154,100 40.02 38.91
13-01-25 43.31 45.70 43.01 8,898,700 43.59 42.38
13-01-24 42.73 43.48 42.37 3,330,300 43.25 42.05
13-01-23 43.83 44.20 41.01 6,763,400 43.01 41.82
13-01-22 43.15 44.34 43.05 4,152,900 44.14 42.92
13-01-18 43.93 44.11 42.81 5,355,800 43.50 42.30
Date Open High Low Vol Cls adjCls
13-01-17 44.00 44.99 42.73 11,081,500 43.52 42.32
13-01-16 46.84 47.16 44.05 12,734,700 45.06 43.81
13-01-15 44.35 46.32 43.40 11,958,600 46.19 44.91
13-01-14 40.02 44.74 40.00 14,266,200 44.08 42.86
13-01-11 39.22 40.47 38.50 6,884,300 40.02 38.91
13-01-10 40.37 42.99 38.03 27,509,200 39.24 38.15
13-01-09 38.14 41.90 36.28 44,725,200 39.95 38.85
13-01-08 36.32 39.09 36.07 12,093,400 38.35 37.29
13-01-07 36.83 37.86 35.56 8,922,000 36.57 35.56
Date Open High Low Vol Cls adjCls
13-01-04 36.57 37.40 35.00 14,287,200 37.00 35.98
13-01-03 32.46 37.10 31.92 20,145,500 36.35 35.34
13-01-02 33.84 34.55 31.82 15,843,600 32.20 31.31
12-12-31 30.13 33.08 29.78 16,345,500 32.94 32.03
12-12-28 28.69 30.74 28.61 14,755,700 29.39 28.58
12-12-27 27.75 28.73 27.55 10,743,800 28.30 27.52
12-12-26 26.60 28.35 26.31 14,314,400 27.41 26.65
12-12-24 28.03 28.25 24.24 19,296,200 26.06 25.34
12-12-21 33.76 33.88 26.03 43,351,300 27.27 26.52
Date Open High Low Vol Cls adjCls
12-12-20 36.96 37.48 33.05 34,508,700 33.70 32.77
12-12-19 42.73 43.20 35.95 20,706,100 37.34 36.31
12-12-18 43.59 43.59 42.23 3,191,100 42.50 41.32
12-12-17 44.36 44.36 42.74 3,472,300 42.84 41.66
12-12-14 45.00 45.31 43.89 1,999,100 43.94 42.72
12-12-13 45.78 45.94 44.81 1,661,200 45.02 43.78
12-12-12 46.63 46.92 45.64 1,546,400 45.68 44.42
12-12-11 46.02 46.60 45.58 1,972,200 46.31 45.03
12-12-10 46.50 46.51 45.33 2,050,300 45.52 44.26
Date Open High Low Vol Cls adjCls
12-12-07 47.02 47.45 46.52 1,343,500 46.79 45.50
12-12-06 46.32 46.63 45.69 2,571,000 46.62 45.33
12-12-05 46.61 47.04 46.49 1,449,700 46.56 45.27
12-12-04 45.95 46.68 45.81 2,584,400 46.55 45.26
12-12-03 46.19 46.50 45.40 2,284,300 45.64 44.38
12-11-30 46.02 46.40 45.51 3,441,100 45.97 44.70
12-11-29 45.42 45.66 42.18 7,738,000 45.10 43.85
12-11-28 46.40 46.52 44.71 2,575,900 45.01 43.77
12-11-27 47.70 47.70 46.32 1,742,200 46.52 45.23
Date Open High Low Vol Cls adjCls
12-11-26 48.16 48.36 47.41 1,036,900 47.68 46.36
12-11-23 48.58 48.82 48.13 359,000 48.49 47.15
12-11-21 47.34 48.90 47.21 1,355,700 48.67 47.32
12-11-20 46.51 47.28 46.25 2,286,400 47.26 45.95
12-11-19 45.70 46.54 45.24 2,315,500 46.50 45.21
12-11-16 45.44 45.58 44.74 2,504,700 45.01 43.77
12-11-15 45.83 46.08 45.31 1,046,800 45.61 44.35
12-11-14 46.69 46.85 45.53 1,250,800 45.75 44.48
12-11-13 45.93 47.00 45.83 1,258,800 46.29 45.01
Date Open High Low Vol Cls adjCls
12-11-12 46.64 47.27 46.11 916,600 46.27 44.99
12-11-09 46.00 47.61 45.50 1,580,400 46.26 44.98
12-11-08 47.15 47.23 46.11 1,109,100 46.15 44.58
12-11-07 47.58 47.77 46.19 1,115,300 47.25 45.64
12-11-06 48.80 48.80 47.34 1,169,100 48.04 46.41
12-11-05 49.16 49.25 48.18 1,330,200 48.41 46.77
12-11-02 51.53 51.53 48.56 1,608,100 48.92 47.26
12-11-01 51.10 52.20 51.01 1,832,000 51.58 49.83
12-10-31 52.95 53.19 50.74 2,728,500 51.35 49.61
Date Open High Low Vol Cls adjCls
12-10-26 50.16 50.90 49.38 1,378,300 50.60 48.88
12-10-25 50.96 52.05 49.69 1,510,900 49.95 48.25
12-10-24 51.72 52.49 50.61 1,525,500 50.67 48.95
12-10-23 52.18 52.20 51.06 1,481,900 51.92 50.16
12-10-22 52.00 52.99 52.00 859,600 52.97 51.17
12-10-19 52.88 53.27 52.01 1,018,800 52.19 50.42
12-10-18 52.53 53.60 52.31 1,175,500 53.44 51.62
12-10-17 52.36 53.10 52.24 840,300 52.61 50.82
12-10-16 52.33 52.72 51.96 706,700 52.48 50.70
Date Open High Low Vol Cls adjCls
12-10-15 51.41 52.29 51.28 671,300 52.24 50.47
12-10-12 51.00 51.39 50.67 606,800 51.37 49.62
12-10-11 50.75 51.40 50.36 1,101,800 50.94 49.21
12-10-10 51.47 51.74 49.54 1,947,100 50.19 48.48
12-10-09 51.60 51.98 51.20 741,000 51.72 49.96
12-10-08 51.73 51.88 51.28 838,900 51.59 49.84
12-10-05 52.66 52.87 51.23 975,000 51.87 50.11
12-10-04 52.34 53.15 52.21 968,800 52.56 50.77
12-10-03 52.00 52.60 51.23 1,465,500 52.36 50.58
Date Open High Low Vol Cls adjCls
12-10-02 50.08 53.24 48.54 5,278,300 51.84 50.08
12-10-01 47.40 50.55 47.17 2,517,100 50.21 48.50
12-09-28 46.70 47.85 46.70 1,630,000 47.40 45.79
12-09-27 45.10 48.40 45.10 2,524,700 47.01 45.41
12-09-26 45.72 45.81 44.79 1,791,300 45.05 43.52
12-09-25 46.50 46.90 45.54 1,638,500 45.62 44.07
12-09-24 47.00 47.24 46.25 864,900 46.50 44.92
12-09-21 47.01 47.63 46.50 1,299,100 47.32 45.71
12-09-20 49.39 49.39 47.07 1,894,900 47.10 45.50
Date Open High Low Vol Cls adjCls
12-09-19 50.55 50.70 49.58 986,200 49.61 47.92
12-09-18 51.00 51.26 50.35 1,182,700 50.48 48.76
12-09-17 52.27 52.31 51.21 800,600 51.37 49.62
12-09-14 51.50 52.55 50.94 1,428,000 52.53 50.75
12-09-13 50.12 51.41 50.00 1,018,100 51.25 49.51
12-09-12 50.25 50.50 49.92 446,400 50.11 48.41
12-09-11 50.45 50.49 49.92 448,400 50.26 48.55
12-09-10 50.04 50.64 50.00 583,200 50.30 48.59
12-09-07 49.93 50.82 49.73 967,300 50.18 48.48
Date Open High Low Vol Cls adjCls
12-09-06 49.28 49.91 48.95 672,800 49.84 48.15
12-09-05 49.81 49.85 48.78 722,100 48.90 47.24
12-09-04 48.56 49.70 48.41 841,400 49.70 48.01
12-08-31 48.99 49.35 47.84 958,900 48.39 46.75
12-08-30 49.43 49.82 48.55 670,500 48.56 46.91
12-08-29 50.17 50.17 49.37 802,400 49.79 48.10
12-08-28 50.10 50.39 49.66 1,004,300 50.02 48.32
12-08-27 50.50 50.65 50.00 896,200 50.09 48.39
12-08-24 50.50 50.81 50.10 691,800 50.26 48.55
Date Open High Low Vol Cls adjCls
12-08-23 51.00 51.21 50.36 806,800 50.46 48.75
12-08-22 50.96 51.34 50.68 696,100 50.99 49.26
12-08-21 51.90 51.96 51.10 684,100 51.30 49.56
12-08-20 51.89 52.05 51.23 735,900 51.64 49.89
12-08-17 53.02 53.12 51.83 978,800 52.05 50.28
12-08-16 53.04 53.57 52.25 1,405,300 53.06 51.26
12-08-15 51.52 53.15 51.52 1,022,400 53.05 51.25
12-08-14 52.77 53.01 51.77 1,291,000 51.93 50.17
12-08-13 50.50 53.11 50.21 2,243,700 52.62 50.83
Date Open High Low Vol Cls adjCls
12-08-10 51.40 51.42 48.97 2,597,300 50.59 48.87
12-08-09 51.76 52.58 51.21 1,104,100 51.56 49.52
12-08-08 52.27 52.53 51.35 1,330,800 51.92 49.86
12-08-07 53.97 54.25 52.31 3,279,400 52.61 50.53
12-08-06 53.90 54.25 53.34 881,100 53.60 51.48
12-08-03 53.36 54.47 53.36 2,439,400 54.00 51.86
12-08-02 52.18 53.55 52.05 1,687,300 52.74 50.65
12-08-01 54.93 55.00 49.17 7,958,300 52.99 50.89
12-07-31 54.50 56.39 52.18 6,173,200 54.89 52.72
Date Open High Low Vol Cls adjCls
12-07-30 54.01 54.43 51.13 3,510,500 51.69 49.64
12-07-27 51.35 54.05 51.17 2,029,300 53.80 51.67
12-07-26 49.16 51.46 49.16 1,465,900 51.14 49.12
12-07-25 48.78 49.36 48.00 1,023,200 48.30 46.39
12-07-24 49.51 49.71 48.25 1,229,900 48.69 46.76
12-07-23 49.20 49.74 48.37 1,028,600 49.62 47.66
12-07-20 50.32 51.14 49.77 1,205,900 50.33 48.34
12-07-19 49.87 50.53 49.37 1,219,200 50.33 48.34
12-07-18 49.46 50.81 49.42 1,500,000 49.51 47.55
Date Open High Low Vol Cls adjCls
12-07-17 48.87 50.66 48.78 1,405,400 49.52 47.56
12-07-16 47.58 48.74 47.58 759,900 48.71 46.78
12-07-13 47.31 48.21 47.22 761,700 48.15 46.24
12-07-12 47.48 47.75 46.50 1,264,400 47.30 45.43
12-07-11 49.28 49.44 47.40 2,023,800 47.77 45.88
12-07-10 50.64 51.12 48.36 4,307,100 49.34 47.39
12-07-09 51.07 51.47 50.53 940,800 50.62 48.62
12-07-06 51.00 51.44 50.89 1,376,400 51.18 49.15
12-07-05 50.42 51.70 50.38 1,871,100 51.41 49.37
Date Open High Low Vol Cls adjCls
12-07-03 49.52 50.50 49.51 833,600 50.41 48.41
12-07-02 48.37 49.41 48.10 1,507,600 49.40 47.44
12-06-29 47.79 48.44 47.23 2,038,100 48.33 46.42
12-06-28 47.10 47.71 46.48 1,465,900 46.94 45.08
12-06-27 47.30 48.30 47.12 1,291,200 47.65 45.76
12-06-26 46.77 47.87 46.77 1,005,200 47.13 45.26
12-06-25 46.76 47.42 46.60 1,422,900 47.00 45.14
12-06-22 47.46 47.54 46.87 1,153,900 47.23 45.36
12-06-21 48.00 48.00 46.82 1,981,200 46.96 45.10
Date Open High Low Vol Cls adjCls
12-06-20 47.60 47.98 47.16 1,116,900 47.91 46.01
12-06-19 47.19 47.98 46.95 1,927,300 47.62 45.73
12-06-18 45.87 47.30 45.56 2,055,700 47.00 45.14
12-06-15 45.60 46.33 45.55 1,665,900 45.87 44.05
12-06-14 45.27 46.78 44.89 1,708,800 45.93 44.11
12-06-13 45.43 45.68 44.89 1,210,400 45.11 43.32
12-06-12 44.58 45.51 44.20 1,289,700 45.42 43.62
12-06-11 45.39 45.50 44.65 1,178,700 44.70 42.93
12-06-08 44.76 45.15 44.23 980,000 45.04 43.26
Date Open High Low Vol Cls adjCls
12-06-07 45.60 45.60 44.50 1,536,500 44.94 43.16
12-06-06 45.04 45.57 44.78 1,133,100 45.18 43.39
12-06-05 44.33 45.18 44.30 1,180,700 44.92 43.14
12-06-04 43.97 44.75 43.60 1,519,000 44.64 42.87
12-06-01 44.00 44.40 43.81 1,574,200 44.17 42.42
12-05-31 45.82 45.82 44.43 2,532,000 44.79 43.02
12-05-30 45.59 47.19 45.01 3,378,600 45.63 43.82
12-05-29 45.04 45.75 45.04 2,254,800 45.71 43.90
12-05-25 45.46 45.48 44.28 2,403,700 44.85 43.07
Date Open High Low Vol Cls adjCls
12-05-24 45.21 45.70 44.62 1,843,600 45.43 43.63
12-05-23 44.47 45.15 43.60 3,019,800 45.03 43.25
12-05-22 45.70 46.42 44.50 3,551,800 45.00 43.22
12-05-21 44.54 46.90 44.02 5,062,400 45.96 44.14
12-05-18 45.00 45.71 43.72 4,763,500 44.76 42.99
12-05-17 51.68 52.47 44.20 15,081,600 44.58 42.81
12-05-16 43.01 49.90 42.98 18,371,300 49.51 47.55
12-05-15 43.32 43.42 42.15 4,649,200 42.44 40.76
12-05-14 44.84 44.84 42.55 6,192,500 43.01 41.31
Date Open High Low Vol Cls adjCls
12-05-11 45.31 46.47 44.52 3,971,200 45.34 43.54
12-05-10 47.84 47.89 45.79 6,029,400 46.00 43.89
12-05-09 43.56 47.94 43.37 10,637,600 47.17 45.01
12-05-08 47.19 48.76 44.52 9,000,100 45.55 43.46
12-05-07 47.04 47.52 45.45 8,771,600 46.98 44.83
12-05-04 46.64 49.27 46.55 10,454,500 46.94 44.79
12-05-03 52.58 52.64 45.55 24,934,000 46.20 44.08
12-05-02 59.17 59.28 52.16 23,207,600 52.70 50.28
12-05-01 70.40 70.75 51.93 30,779,700 56.30 53.72
Date Open High Low Vol Cls adjCls
12-04-30 70.45 71.02 69.30 2,117,700 70.32 67.10
12-04-27 72.34 72.99 70.13 2,417,900 70.47 67.24
12-04-26 70.38 72.37 70.00 1,362,000 72.23 68.92
12-04-25 69.50 71.25 69.13 2,095,600 70.15 66.93
12-04-24 72.47 72.96 67.81 3,169,000 69.10 65.93
12-04-23 71.50 73.00 70.57 1,699,000 72.69 69.36
12-04-20 71.11 72.68 71.11 1,323,300 72.32 69.00
12-04-19 70.91 71.38 70.26 786,000 70.91 67.66
12-04-18 69.65 71.45 69.52 1,209,900 70.93 67.68
Date Open High Low Vol Cls adjCls
12-04-17 68.68 70.37 68.31 996,600 69.83 66.63
12-04-16 69.07 69.15 67.67 1,163,500 68.26 65.13
12-04-13 68.62 69.07 68.32 870,600 68.92 65.76
12-04-12 68.41 68.87 67.94 1,155,500 68.67 65.52
12-04-11 68.54 68.79 67.65 1,420,800 68.06 64.94
12-04-10 68.62 69.27 67.64 1,428,100 67.88 64.77
12-04-09 68.92 69.28 68.36 726,400 68.73 65.58
12-04-05 69.15 69.86 68.75 1,033,000 69.72 66.52
12-04-04 69.75 70.42 68.65 1,351,900 69.63 66.44
Date Open High Low Vol Cls adjCls
12-04-03 69.43 70.59 69.33 1,246,900 70.54 67.31
12-04-02 69.54 70.70 69.11 1,579,500 70.11 66.89
12-03-30 69.88 69.93 68.72 1,441,400 68.82 65.66
12-03-29 69.59 70.00 68.87 1,149,500 69.27 66.09
12-03-28 71.63 71.63 69.58 1,675,400 70.17 66.95
12-03-27 71.41 72.00 71.11 1,370,300 71.40 68.13
12-03-26 71.31 72.11 70.68 1,404,900 71.21 67.94
12-03-23 70.45 70.96 70.14 1,258,600 70.74 67.50
12-03-22 71.01 71.18 70.05 1,493,000 70.27 67.05
Date Open High Low Vol Cls adjCls
12-03-21 71.13 71.67 71.05 864,100 71.13 67.87
12-03-20 71.44 71.72 71.00 908,000 71.13 67.87
12-03-19 71.93 72.00 71.38 1,353,700 71.62 68.34
12-03-16 70.51 70.77 70.11 1,100,300 70.58 67.34
12-03-15 69.57 71.41 69.57 1,660,500 70.75 67.51
12-03-14 69.57 69.96 69.33 785,000 69.90 66.69
12-03-13 69.11 69.90 68.88 780,600 69.87 66.67
12-03-12 69.51 69.51 68.35 1,186,800 68.58 65.44
12-03-09 66.90 70.35 66.90 2,379,800 69.29 66.11
Date Open High Low Vol Cls adjCls
12-03-08 66.07 67.34 66.06 1,036,000 66.88 63.81
12-03-07 65.59 66.61 64.93 1,472,800 65.92 62.90
12-03-06 66.39 66.49 65.25 1,359,400 65.51 62.51
12-03-05 66.97 67.38 66.10 1,224,800 66.97 63.90
12-03-02 67.67 68.01 67.19 960,400 67.46 64.08
12-03-01 66.10 67.73 65.66 1,673,600 67.70 64.31
12-02-29 66.70 67.50 66.13 1,288,900 66.21 62.89
12-02-28 66.25 67.20 65.64 1,764,800 66.97 63.61
12-02-27 66.58 66.93 65.17 1,482,700 66.50 63.17
Date Open High Low Vol Cls adjCls
12-02-24 66.74 66.94 65.90 1,232,000 66.45 63.12
12-02-23 67.07 67.30 66.26 1,793,300 66.57 63.23
12-02-22 64.14 67.40 64.00 5,280,900 66.81 63.46
12-02-21 61.33 62.91 60.89 3,092,000 62.46 59.33
12-02-17 60.33 60.65 59.85 1,182,000 60.61 57.57
12-02-16 59.67 60.50 59.33 1,012,300 60.12 57.11
12-02-15 59.83 59.83 59.20 1,209,500 59.58 56.59
12-02-14 60.05 60.63 59.28 898,100 59.42 56.44
12-02-13 59.21 60.68 58.91 1,519,200 60.24 57.22
Date Open High Low Vol Cls adjCls
12-02-10 58.96 59.01 57.54 1,299,500 58.78 55.84
12-02-09 59.78 59.86 59.01 803,800 59.64 56.65
12-02-08 59.40 60.00 59.10 838,500 59.84 56.84
12-02-07 59.25 59.67 58.78 698,100 59.21 56.24
12-02-06 58.50 59.20 57.86 855,900 59.19 56.22
12-02-03 57.99 58.97 57.55 1,357,400 58.88 55.93
12-02-02 58.04 58.24 57.33 750,800 57.47 54.59
12-02-01 58.16 58.16 57.50 1,146,000 57.76 54.87
12-01-31 57.30 58.18 57.30 1,467,000 57.88 54.98
Date Open High Low Vol Cls adjCls
12-01-30 57.10 57.53 56.61 1,080,100 57.06 54.20
12-01-27 57.03 57.97 56.75 1,116,700 57.48 54.60
12-01-26 57.96 58.30 56.90 1,536,800 56.99 54.13
12-01-25 56.71 57.74 55.93 949,900 57.49 54.61
12-01-24 56.78 56.97 55.52 1,272,500 56.56 53.73
12-01-23 57.25 57.93 56.86 807,300 57.11 54.25
12-01-20 57.80 57.99 56.99 858,700 57.20 54.33
12-01-19 57.14 58.27 57.00 849,200 57.92 55.02
12-01-18 57.41 57.64 56.76 959,600 57.18 54.32
Date Open High Low Vol Cls adjCls
12-01-17 57.09 57.73 56.64 1,147,100 57.19 54.32
12-01-13 55.42 56.53 55.24 1,559,600 56.52 53.69
12-01-12 54.45 55.55 54.05 1,384,400 55.55 52.77
12-01-11 54.12 55.49 53.39 1,376,200 54.04 51.33
12-01-10 52.97 54.55 52.87 1,631,500 54.52 51.79
12-01-09 51.94 52.90 51.76 996,100 52.30 49.68
12-01-06 51.49 52.42 51.49 1,101,800 51.86 49.26
12-01-05 51.91 51.91 50.70 1,776,600 51.23 48.66
12-01-04 52.13 52.88 51.76 919,900 51.91 49.31
Date Open High Low Vol Cls adjCls
12-01-03 52.65 53.35 52.30 1,155,200 52.46 49.83
11-12-30 52.49 52.69 51.67 626,000 51.67 49.08
11-12-29 51.87 52.66 51.76 594,900 52.54 49.91
11-12-28 52.67 52.97 51.60 772,800 51.88 49.28
11-12-27 51.62 52.88 51.62 655,900 52.70 50.06
11-12-23 51.67 51.79 51.17 620,800 51.79 49.20
11-12-22 51.98 52.80 51.17 968,500 51.40 48.82
11-12-21 52.57 52.61 51.50 943,500 51.98 49.38
11-12-20 52.12 52.86 52.12 889,800 52.74 50.10
Date Open High Low Vol Cls adjCls
11-12-19 51.66 52.10 51.31 878,800 51.45 48.87
11-12-16 51.43 52.47 50.96 2,060,200 51.66 49.07
11-12-15 51.51 52.08 50.69 1,277,300 51.02 48.46
11-12-14 52.00 52.09 50.50 1,351,300 50.84 48.29
11-12-13 54.27 54.34 51.89 1,355,000 52.47 49.84
11-12-12 54.65 55.05 53.42 638,600 53.86 51.16
11-12-09 54.80 55.50 54.23 1,330,700 55.17 52.41
11-12-08 54.50 55.39 54.25 987,700 54.64 51.90
11-12-07 55.59 55.64 54.35 1,004,700 54.80 52.05
Date Open High Low Vol Cls adjCls
11-12-06 57.00 57.45 55.52 806,000 55.96 53.16
11-12-05 56.67 57.21 56.40 1,561,400 57.02 54.16
11-12-02 56.38 56.86 55.46 1,142,000 55.87 53.07
11-12-01 55.76 56.56 55.20 1,401,700 55.90 53.10
11-11-30 55.89 57.00 55.30 5,712,700 55.30 52.53
11-11-29 54.15 54.66 53.57 1,558,300 53.91 51.21
11-11-28 54.34 54.86 53.42 2,254,000 53.98 51.28
11-11-25 53.26 53.82 52.88 682,500 53.18 50.52
11-11-23 53.61 53.82 52.52 1,304,900 53.22 50.55
Date Open High Low Vol Cls adjCls
11-11-22 54.12 54.47 53.19 1,864,100 54.11 51.40
11-11-21 56.08 56.08 53.64 2,701,000 53.91 51.21
11-11-18 56.23 57.50 55.80 1,475,600 57.11 54.25
11-11-17 56.70 57.10 55.80 1,617,600 55.99 53.18
11-11-16 58.99 59.17 56.35 1,498,200 56.68 53.84
11-11-15 57.01 58.20 56.95 1,257,700 57.91 55.01
11-11-14 57.01 57.50 56.57 1,382,300 57.16 54.30
11-11-11 56.55 57.72 56.38 892,700 56.98 54.13
11-11-10 57.56 57.92 55.95 1,884,300 56.15 53.34
Date Open High Low Vol Cls adjCls
11-11-09 57.47 58.39 57.02 1,072,600 57.15 54.29
11-11-08 58.97 59.25 57.54 1,551,300 58.70 55.57
11-11-07 59.82 60.27 58.65 2,604,300 58.87 55.73
11-11-04 60.17 60.40 58.82 1,640,400 59.92 56.72
11-11-03 60.40 60.94 59.82 1,886,600 60.78 57.54
11-11-02 58.85 59.79 58.32 1,747,700 59.75 56.56
11-11-01 55.12 60.30 54.60 5,675,100 58.03 54.93
11-10-31 61.34 63.40 60.15 4,219,200 62.36 59.03
11-10-28 58.58 61.92 58.58 2,544,100 61.34 58.07
Date Open High Low Vol Cls adjCls
11-10-27 58.66 59.22 57.77 1,381,000 59.01 55.86
11-10-26 57.45 58.32 56.34 963,400 57.14 54.09
11-10-25 57.46 57.72 56.21 1,185,900 56.36 53.35
11-10-24 57.07 57.93 56.60 1,199,300 57.66 54.58
11-10-21 56.39 57.33 56.39 741,500 56.66 53.64
11-10-20 55.63 56.42 55.12 1,055,700 55.49 52.53
11-10-19 57.00 57.49 55.44 805,900 55.58 52.62
11-10-18 56.22 56.94 55.10 693,400 56.69 53.67
11-10-17 57.52 57.95 55.83 747,500 56.07 53.08
Date Open High Low Vol Cls adjCls
11-10-14 56.50 58.00 56.50 984,600 57.58 54.51
11-10-13 56.08 56.34 54.89 1,067,800 56.01 53.02
11-10-12 55.61 56.57 55.11 1,858,300 56.14 53.15
11-10-11 53.50 55.17 53.35 987,300 55.02 52.09
11-10-10 53.04 54.10 52.53 1,220,200 53.82 50.95
11-10-07 53.90 54.14 51.71 1,112,100 52.37 49.58
11-10-06 50.87 53.45 50.86 1,938,400 53.29 50.45
11-10-05 50.29 51.29 49.34 2,334,400 50.76 48.05
11-10-04 49.78 50.16 47.50 3,400,000 50.08 47.41
Date Open High Low Vol Cls adjCls
11-10-03 53.00 53.94 50.58 2,071,400 50.77 48.06
11-09-30 54.49 55.85 53.00 2,150,100 53.60 50.74
11-09-29 59.01 59.16 54.28 2,600,200 55.86 52.88
11-09-28 58.46 59.29 57.15 1,658,000 57.61 54.54
11-09-27 58.64 60.00 57.75 2,126,900 58.15 55.05
11-09-26 55.38 57.74 54.34 2,159,000 57.64 54.57
11-09-23 53.71 54.86 53.18 1,467,500 54.66 51.74
11-09-22 54.71 55.38 53.04 2,285,800 53.89 51.02
11-09-21 58.02 58.87 56.67 1,166,700 56.70 53.68
Date Open High Low Vol Cls adjCls
11-09-20 57.19 59.54 56.85 1,250,300 57.91 54.82
11-09-19 57.53 57.81 56.44 1,210,200 57.09 54.04
11-09-16 57.39 58.50 57.39 1,340,200 58.45 55.33
11-09-15 56.67 57.49 56.38 1,028,200 57.37 54.31
11-09-14 55.82 56.70 54.43 1,032,400 55.97 52.98
11-09-13 52.73 55.50 52.68 1,538,300 54.85 51.92
11-09-12 53.09 53.56 51.59 1,521,200 52.34 49.55
11-09-09 56.85 56.98 53.23 1,650,800 53.81 50.94
11-09-08 56.59 57.73 56.59 937,100 57.19 54.14
Date Open High Low Vol Cls adjCls
11-09-07 56.43 57.10 56.01 749,000 57.02 53.98
11-09-06 53.75 55.59 53.29 1,025,300 55.44 52.48
11-09-02 54.95 55.93 54.47 812,600 55.33 52.38
11-09-01 56.12 57.52 55.94 1,051,500 56.09 53.10
11-08-31 56.45 57.50 55.47 1,116,800 55.80 52.82
11-08-30 55.26 56.44 54.13 1,136,200 55.87 52.89
11-08-29 55.20 56.25 54.81 950,200 55.62 52.65
11-08-26 52.84 54.55 51.51 814,600 54.39 51.49
11-08-25 55.09 55.46 53.12 1,058,000 53.21 50.37
Date Open High Low Vol Cls adjCls
11-08-24 52.70 54.46 52.46 1,234,700 54.33 51.43
11-08-23 50.00 52.84 49.47 1,579,500 52.65 49.84
11-08-22 49.05 50.30 48.40 1,900,000 49.73 47.08
11-08-19 50.40 52.01 49.49 1,638,600 49.97 47.30
11-08-18 53.33 53.33 51.13 1,688,500 51.48 48.73
11-08-17 55.07 55.64 54.03 1,185,100 54.34 51.44
11-08-16 56.23 56.30 54.00 1,335,800 55.00 52.07
11-08-15 56.82 57.19 55.93 960,200 56.60 53.58
11-08-12 56.20 56.31 55.11 1,265,100 56.03 53.04
Date Open High Low Vol Cls adjCls
11-08-11 54.25 56.27 53.51 2,230,600 55.34 52.39
11-08-10 55.43 55.46 53.88 2,888,200 53.98 50.91
11-08-09 52.42 56.88 51.85 2,971,000 56.12 52.93
11-08-08 55.16 56.35 51.59 2,804,500 51.59 48.66
11-08-05 58.77 59.34 55.69 2,340,600 58.38 55.06
11-08-04 60.53 60.53 57.93 2,601,800 57.98 54.68
11-08-03 59.09 61.13 58.42 2,845,000 61.06 57.59
11-08-02 60.35 63.35 58.65 6,328,300 58.70 55.36
11-08-01 57.10 57.11 53.52 2,505,000 55.54 52.38
Date Open High Low Vol Cls adjCls
11-07-29 54.26 56.50 53.00 1,479,200 55.72 52.55
11-07-28 56.97 57.03 55.56 1,177,900 56.44 53.23
11-07-27 58.88 58.88 57.02 1,300,800 57.09 53.84
11-07-26 59.01 59.95 58.78 809,700 59.21 55.84
11-07-25 58.70 58.85 58.12 663,200 58.55 55.22
11-07-22 58.44 59.09 58.04 667,100 58.80 55.46
11-07-21 58.11 58.36 57.37 520,400 57.95 54.66
11-07-20 58.68 58.94 57.69 521,100 57.75 54.47
11-07-19 57.54 58.55 57.52 608,900 58.22 54.91
Date Open High Low Vol Cls adjCls
11-07-18 57.34 57.34 56.25 728,900 57.07 53.83
11-07-15 58.06 58.15 57.15 615,000 57.61 54.34
11-07-14 58.90 59.10 57.36 796,700 57.97 54.67
11-07-13 58.49 59.62 58.41 805,700 58.50 55.17
11-07-12 57.51 58.21 57.51 776,200 57.88 54.59
11-07-11 58.37 59.00 57.51 867,200 57.80 54.51
11-07-08 58.23 59.36 57.65 928,000 59.11 55.75
11-07-07 59.91 60.99 58.90 1,215,400 59.01 55.66
11-07-06 59.35 59.73 58.50 1,191,000 59.08 55.72
Date Open High Low Vol Cls adjCls
11-07-05 58.30 60.14 58.06 1,540,000 59.14 55.78
11-07-01 57.97 58.39 57.41 865,900 57.94 54.65
11-06-30 57.51 57.99 56.92 850,400 57.64 54.36
11-06-29 57.46 58.72 56.79 1,127,600 57.11 53.86
11-06-28 55.35 57.56 55.33 1,085,900 57.47 54.20
11-06-27 55.06 55.74 54.49 936,000 54.93 51.81
11-06-24 55.09 55.37 54.63 871,800 54.93 51.81
11-06-23 53.73 55.23 53.19 961,900 55.11 51.98
11-06-22 54.96 55.14 54.28 584,600 54.32 51.23
Date Open High Low Vol Cls adjCls
11-06-21 53.50 55.35 53.50 911,200 54.99 51.86
11-06-20 52.82 53.62 52.46 739,900 53.39 50.36
11-06-17 52.73 53.63 52.43 1,036,000 52.80 49.80
11-06-16 53.88 54.55 51.68 1,594,700 52.45 49.47
11-06-15 54.81 55.16 53.89 960,400 54.05 50.98
11-06-14 54.51 54.98 54.41 1,051,100 54.56 51.46
11-06-13 53.39 55.25 53.39 1,283,200 54.01 50.94
11-06-10 53.78 54.00 52.62 919,900 53.29 50.26
11-06-09 53.16 54.73 52.96 1,498,300 54.00 50.93
Date Open High Low Vol Cls adjCls
11-06-08 54.50 54.74 52.43 1,682,900 52.76 49.76
11-06-07 54.83 55.23 54.35 1,182,700 54.49 51.39
11-06-06 55.33 55.88 54.24 811,100 54.31 51.22
11-06-03 55.86 56.31 55.01 1,289,900 55.24 52.10
11-06-02 54.51 57.37 54.51 1,986,800 56.91 53.67
11-06-01 56.28 56.39 54.51 1,436,300 54.56 51.46
11-05-31 55.21 56.49 54.79 1,277,900 56.28 53.08
11-05-27 54.45 54.75 54.03 961,000 54.50 51.40
11-05-26 53.37 54.35 53.32 1,040,200 54.24 51.16
Date Open High Low Vol Cls adjCls
11-05-25 52.32 53.50 52.03 1,053,700 53.31 50.28
11-05-24 52.50 52.83 51.89 834,000 52.41 49.43
11-05-23 51.84 52.62 50.74 1,170,100 52.39 49.41
11-05-20 52.56 52.70 51.82 1,045,400 52.04 49.08
11-05-19 53.65 53.79 52.08 1,390,200 52.73 49.64
11-05-18 52.23 54.60 51.50 2,203,100 53.29 50.17
11-05-17 104.40 104.96 103.20 1,520,200 103.86 48.89
11-05-16 106.83 106.85 103.81 1,322,000 104.31 49.10
11-05-13 106.83 107.83 106.23 1,187,800 106.75 50.25
Date Open High Low Vol Cls adjCls
11-05-12 107.80 107.80 105.57 1,682,000 106.69 50.22
11-05-11 107.94 108.49 105.81 1,832,400 107.81 50.74
11-05-10 106.50 108.42 106.22 1,778,600 107.55 50.62
11-05-09 105.00 106.68 104.71 1,858,200 106.15 49.96
11-05-06 104.41 105.48 103.30 1,570,600 104.84 49.35
11-05-05 99.87 104.51 99.53 2,008,000 103.47 48.70
11-05-04 101.59 101.72 99.64 2,461,800 100.22 47.17
11-05-03 97.13 104.32 97.13 6,488,600 102.22 48.11
11-05-02 90.63 92.65 90.00 2,842,000 90.25 42.48
Date Open High Low Vol Cls adjCls
11-04-29 89.95 90.20 89.74 828,000 89.78 42.26
11-04-28 90.00 90.00 89.10 1,089,000 89.80 42.27
11-04-27 88.59 90.32 88.51 1,426,000 89.99 42.36
11-04-26 85.98 88.08 85.80 862,400 88.04 41.44
11-04-25 85.82 86.40 85.31 696,800 85.75 40.36
11-04-21 86.50 86.69 85.92 672,200 86.00 40.48
11-04-20 87.40 87.40 85.55 1,124,800 85.96 40.46
11-04-19 85.30 86.58 84.92 630,600 86.41 40.67
11-04-18 85.78 85.78 84.29 808,000 85.42 40.21
Date Open High Low Vol Cls adjCls
11-04-15 84.74 86.14 84.18 827,400 86.14 40.54
11-04-14 85.00 85.00 84.00 758,400 84.62 39.83
11-04-13 84.50 85.69 84.16 912,200 85.30 40.15
11-04-12 82.97 84.66 82.84 653,400 84.13 39.60
11-04-11 83.18 84.29 82.73 744,000 83.86 39.47
11-04-08 83.22 84.15 83.02 563,400 83.46 39.28
11-04-07 82.48 83.42 82.34 694,800 83.24 39.18
11-04-06 82.97 83.80 82.21 986,600 82.94 39.04
11-04-05 80.99 82.79 80.99 696,200 82.70 38.93
Date Open High Low Vol Cls adjCls
11-04-04 81.20 81.80 80.75 764,200 81.00 38.13
11-04-01 81.54 81.94 80.63 1,094,400 81.25 38.24
11-03-31 81.88 82.12 81.14 382,000 81.36 38.29
11-03-30 81.44 82.52 81.35 722,600 81.81 38.51
11-03-29 81.27 81.79 80.82 817,200 80.97 38.11
11-03-28 80.99 82.14 80.99 868,400 81.17 38.21
11-03-25 80.55 81.49 80.23 1,060,400 80.86 38.06
11-03-24 81.53 81.76 80.03 1,484,200 80.51 37.89
11-03-23 80.44 82.00 80.00 1,439,000 81.21 38.22
Date Open High Low Vol Cls adjCls
11-03-22 80.77 80.99 79.51 1,557,800 80.66 37.97
11-03-21 77.56 81.00 76.97 2,080,400 80.64 37.96
11-03-18 77.30 77.55 76.56 930,400 76.75 36.12
11-03-17 77.70 78.00 76.74 914,000 76.78 36.14
11-03-16 77.56 78.28 76.50 1,154,800 76.88 36.19
11-03-15 76.63 78.32 75.51 1,357,800 77.70 36.57
11-03-14 79.51 79.54 77.78 1,004,000 78.51 36.95
11-03-11 78.53 79.63 77.75 1,235,000 79.37 37.36
11-03-10 79.32 80.15 78.37 2,086,000 79.19 37.27
Date Open High Low Vol Cls adjCls
11-03-09 77.49 81.20 77.39 2,145,000 80.32 37.81
11-03-08 75.51 77.72 75.40 1,743,200 77.68 36.56
11-03-07 76.48 76.66 74.53 1,305,800 75.01 35.31
11-03-04 76.58 76.84 75.80 1,217,800 76.56 36.04
11-03-03 76.31 76.74 75.94 1,454,800 76.56 35.92
11-03-02 75.52 76.92 75.01 1,201,600 76.00 35.66
11-03-01 78.32 78.32 74.59 1,980,200 75.42 35.38
11-02-28 78.20 79.52 78.01 1,295,800 78.41 36.79
11-02-25 77.17 78.51 76.52 1,256,200 78.20 36.69
Date Open High Low Vol Cls adjCls
11-02-24 76.13 77.28 75.20 2,800,000 77.02 36.13
11-02-23 75.10 77.64 71.71 5,030,800 76.90 36.08
11-02-22 68.79 70.00 68.45 1,222,800 69.85 32.77
11-02-18 68.70 69.80 68.60 1,052,000 69.54 32.62
11-02-17 67.61 68.63 67.22 1,757,800 68.34 32.06
11-02-16 67.19 67.36 66.26 859,200 67.18 31.52
11-02-15 68.33 68.50 66.91 659,000 66.96 31.41
11-02-14 68.05 68.79 67.95 423,000 68.49 32.13
11-02-11 67.81 68.34 67.51 708,200 68.07 31.93
Date Open High Low Vol Cls adjCls
11-02-10 68.98 69.12 67.67 858,400 68.07 31.93
11-02-09 67.61 69.20 67.45 1,245,600 69.16 32.45
11-02-08 67.19 68.25 67.18 515,200 68.17 31.98
11-02-07 66.92 67.71 66.52 879,800 67.26 31.55
11-02-04 67.14 67.26 66.36 411,600 66.99 31.43
11-02-03 67.15 67.52 66.53 605,000 67.22 31.54
11-02-02 67.19 68.03 67.02 742,600 67.12 31.49
11-02-01 65.54 67.50 65.54 487,000 67.38 31.61
11-01-31 65.41 65.89 64.74 682,400 65.33 30.65
Date Open High Low Vol Cls adjCls
11-01-28 67.10 67.25 65.22 574,800 65.31 30.64
11-01-27 66.17 67.07 65.80 908,800 67.01 31.44
11-01-26 65.94 66.73 65.92 972,400 66.16 31.04
11-01-25 64.26 65.80 64.08 1,190,000 65.68 30.81
11-01-24 63.67 64.94 62.51 1,321,000 64.35 30.19
11-01-21 64.43 65.70 64.43 992,800 65.05 30.52
11-01-20 63.56 64.41 63.17 1,006,600 64.12 30.08
11-01-19 65.67 65.86 63.09 2,473,800 63.76 29.91
11-01-18 68.31 68.34 64.81 2,515,000 65.89 30.91
Date Open High Low Vol Cls adjCls
11-01-14 69.19 69.49 67.88 947,200 68.62 32.19
11-01-13 69.28 69.48 68.57 543,000 69.37 32.54
11-01-12 69.61 70.18 69.32 573,400 69.36 32.54
11-01-11 70.00 70.00 68.38 680,000 69.33 32.53
11-01-10 68.83 70.27 68.66 687,600 69.66 32.68
11-01-07 69.50 69.89 68.40 358,400 69.19 32.46
11-01-06 68.64 69.60 68.35 414,600 69.20 32.46
11-01-05 67.98 69.00 67.72 800,000 68.72 32.24
11-01-04 68.69 68.96 67.79 879,600 68.34 32.06
Date Open High Low Vol Cls adjCls
11-01-03 68.62 69.45 68.62 647,000 68.85 32.30
10-12-31 68.71 68.79 68.06 364,400 68.37 32.08
10-12-30 68.80 69.25 68.54 280,800 68.75 32.25
10-12-29 68.63 69.33 68.63 363,400 68.80 32.28
10-12-28 69.06 69.06 68.25 426,800 68.60 32.18
10-12-27 68.61 69.00 68.13 534,600 68.86 32.31
10-12-23 69.09 69.35 68.57 441,600 69.00 32.37
10-12-22 68.86 69.47 68.23 555,000 69.27 32.50
10-12-21 68.38 68.99 68.17 428,200 68.69 32.23
Date Open High Low Vol Cls adjCls
10-12-20 68.75 68.83 68.01 606,600 68.30 32.04
10-12-17 68.37 69.01 68.26 772,600 68.43 32.10
10-12-16 68.76 69.18 68.01 811,800 68.16 31.98
10-12-15 68.81 69.01 68.12 1,124,600 68.74 32.25
10-12-14 68.22 69.34 68.14 748,200 68.78 32.27
10-12-13 69.35 69.38 68.25 791,800 68.31 32.05
10-12-10 69.13 69.53 68.89 833,800 69.02 32.38
10-12-09 69.44 69.79 68.95 917,600 69.05 32.39
10-12-08 69.64 69.72 68.91 1,105,200 69.05 32.39
Date Open High Low Vol Cls adjCls
10-12-07 70.48 70.93 69.35 955,200 69.44 32.58
10-12-06 70.21 70.37 67.51 1,707,800 69.86 32.77
10-12-03 70.73 71.16 70.44 427,200 70.79 33.21
10-12-02 69.00 71.29 69.00 1,183,200 70.91 33.27
10-12-01 69.36 70.35 68.77 1,756,400 69.23 32.48
10-11-30 68.84 69.71 68.50 3,767,600 68.63 32.20
10-11-29 68.42 70.03 68.20 928,400 69.77 32.73
10-11-26 68.61 69.50 68.50 177,600 68.87 32.31
10-11-24 68.59 68.97 68.44 550,400 68.83 32.29
Date Open High Low Vol Cls adjCls
10-11-23 68.75 68.78 67.80 843,800 68.26 32.02
10-11-22 68.70 69.49 68.61 910,000 69.27 32.50
10-11-19 67.90 68.80 67.50 753,400 68.78 32.27
10-11-18 67.69 68.27 67.69 816,000 67.92 31.86
10-11-17 66.14 67.36 65.91 557,200 67.08 31.47
10-11-16 66.84 66.85 65.71 1,075,600 66.17 31.04
10-11-15 67.43 68.00 67.23 766,800 67.36 31.60
10-11-12 67.46 67.75 66.56 1,035,600 67.33 31.59
10-11-11 65.36 67.92 65.36 1,185,000 67.65 31.74
Date Open High Low Vol Cls adjCls
10-11-10 65.40 65.92 64.95 725,600 65.92 30.93
10-11-09 66.69 67.12 65.63 1,180,200 65.81 30.76
10-11-08 65.30 66.99 65.00 1,227,200 66.65 31.15
10-11-05 65.48 66.25 65.28 1,012,200 65.68 30.70
10-11-04 64.56 65.62 64.07 1,506,200 65.52 30.62
10-11-03 62.75 63.62 62.45 2,267,800 63.58 29.71
10-11-02 63.15 63.31 60.25 4,524,400 62.75 29.33
10-11-01 64.48 65.43 63.57 2,165,600 64.95 30.36
10-10-29 63.24 63.90 63.21 621,400 63.86 29.85
Date Open High Low Vol Cls adjCls
10-10-28 63.71 63.88 62.97 726,000 63.22 29.55
10-10-27 62.73 63.95 62.65 918,600 63.27 29.57
10-10-26 63.28 63.74 62.60 793,800 62.96 29.43
10-10-25 64.02 64.39 63.36 556,800 63.46 29.66
10-10-22 63.54 63.73 63.24 524,800 63.69 29.77
10-10-21 64.42 64.60 62.80 1,222,800 63.28 29.57
10-10-20 62.80 64.23 62.73 979,000 64.01 29.92
10-10-19 64.01 64.39 62.27 1,429,600 62.61 29.26
10-10-18 65.27 65.69 64.61 981,200 64.75 30.26
Date Open High Low Vol Cls adjCls
10-10-15 65.92 66.00 64.94 767,200 65.17 30.46
10-10-14 64.86 65.84 64.80 1,243,200 65.34 30.54
10-10-13 65.73 66.33 64.64 1,216,400 64.85 30.31
10-10-12 64.83 65.33 64.70 1,277,000 65.27 30.50
10-10-11 64.48 65.50 64.48 991,000 64.95 30.36
10-10-08 63.18 64.92 62.99 1,410,800 64.51 30.15
10-10-07 61.75 63.29 61.68 1,100,600 63.20 29.54
10-10-06 61.71 62.77 61.27 1,248,000 61.45 28.72
10-10-05 60.44 61.78 60.44 1,196,200 61.75 28.86
Date Open High Low Vol Cls adjCls
10-10-04 60.84 60.97 59.50 767,200 60.21 28.14
10-10-01 60.48 61.46 60.29 1,010,600 60.84 28.43
10-09-30 59.39 60.45 58.88 1,504,600 60.35 28.21
10-09-29 59.74 60.65 59.26 1,684,000 59.27 27.70
10-09-28 59.24 59.91 58.20 780,800 59.77 27.93
10-09-27 59.75 59.95 58.78 969,000 58.82 27.49
10-09-24 58.36 60.07 58.36 817,200 59.77 27.93
10-09-23 58.51 59.04 57.25 1,037,600 58.05 27.13
10-09-22 59.58 59.90 58.76 548,400 59.12 27.63
Date Open High Low Vol Cls adjCls
10-09-21 59.90 60.01 58.95 877,400 59.50 27.81
10-09-20 59.24 60.12 59.14 1,018,600 60.08 28.08
10-09-17 59.48 59.78 58.31 1,058,400 58.88 27.52
10-09-16 58.92 59.56 58.45 377,200 59.20 27.67
10-09-15 58.79 59.55 58.56 725,600 59.11 27.63
10-09-14 59.90 59.99 59.02 1,095,600 59.13 27.64
10-09-13 58.21 59.80 58.00 1,603,400 59.70 27.90
10-09-10 58.47 58.52 57.56 919,000 57.59 26.92
10-09-09 58.88 59.45 57.95 1,742,200 58.05 27.13
Date Open High Low Vol Cls adjCls
10-09-08 56.33 58.88 56.33 2,157,200 58.09 27.15
10-09-07 56.49 57.12 56.23 1,439,400 56.32 26.32
10-09-03 56.60 57.03 56.30 1,431,600 56.45 26.38
10-09-02 56.50 56.75 56.13 877,400 56.19 26.26
10-09-01 56.34 56.76 55.72 1,478,200 56.38 26.35
10-08-31 54.69 56.24 54.33 1,952,800 55.58 25.98
10-08-30 55.03 55.45 54.21 1,311,600 55.09 25.75
10-08-27 53.73 55.57 52.84 1,350,000 55.05 25.73
10-08-26 53.76 54.97 53.12 885,000 53.19 24.86
Date Open High Low Vol Cls adjCls
10-08-25 54.20 54.44 53.23 1,460,400 54.07 25.27
10-08-24 55.15 55.45 54.15 1,422,800 54.64 25.54
10-08-23 55.57 57.28 55.57 1,784,400 55.84 26.10
10-08-20 55.41 55.59 55.00 535,200 55.44 25.91
10-08-19 56.10 56.10 55.02 773,200 55.48 25.93
10-08-18 56.63 56.96 56.18 736,600 56.18 26.26
10-08-17 55.41 57.58 55.25 1,663,400 56.75 26.52
10-08-16 54.19 55.30 53.92 852,200 55.24 25.82
10-08-13 54.23 55.37 54.11 855,200 54.55 25.49
Date Open High Low Vol Cls adjCls
10-08-12 54.36 54.59 53.88 1,261,600 54.56 25.50
10-08-11 55.92 55.96 54.95 1,635,000 55.06 25.73
10-08-10 56.50 57.59 56.08 1,462,000 56.72 26.51
10-08-09 57.19 57.54 56.75 732,600 57.24 26.64
10-08-06 54.89 56.63 54.89 1,362,200 56.49 26.29
10-08-05 56.20 56.37 54.75 1,060,600 55.15 25.66
10-08-04 54.85 56.51 53.75 3,359,200 56.38 26.23
10-08-03 53.10 55.82 52.50 6,775,000 54.93 25.56
10-08-02 50.23 50.39 49.10 1,417,400 49.19 22.89
Date Open High Low Vol Cls adjCls
10-07-30 49.42 50.18 49.20 762,600 49.64 23.10
10-07-29 50.67 50.99 49.46 497,200 50.22 23.37
10-07-28 51.07 51.40 50.32 564,000 50.56 23.53
10-07-27 51.72 51.79 51.10 678,600 51.14 23.80
10-07-26 49.80 51.52 49.80 999,200 51.30 23.87
10-07-23 49.06 50.12 48.83 577,000 50.10 23.31
10-07-22 50.00 50.37 49.02 1,065,000 49.24 22.91
10-07-21 49.68 50.00 49.23 963,800 49.50 23.03
10-07-20 48.87 49.18 48.00 670,200 49.15 22.87
Date Open High Low Vol Cls adjCls
10-07-19 49.20 49.52 48.35 591,400 48.93 22.77
10-07-16 49.90 49.90 48.83 868,800 49.08 22.84
10-07-15 49.39 50.19 48.95 1,879,800 50.06 23.29
10-07-14 48.22 49.17 47.81 623,800 49.02 22.81
10-07-13 48.84 48.92 48.15 927,600 48.56 22.60
10-07-12 48.68 48.99 48.18 626,400 48.51 22.57
10-07-09 47.95 48.64 47.95 232,600 48.64 22.63
10-07-08 48.00 48.47 47.52 448,600 48.11 22.39
10-07-07 45.53 47.80 45.32 624,000 47.76 22.22
Date Open High Low Vol Cls adjCls
10-07-06 46.82 46.90 45.30 746,400 45.61 21.22
10-07-02 47.84 47.85 45.60 599,200 46.01 21.41
10-07-01 46.44 46.55 44.95 849,600 46.34 21.56
10-06-30 45.95 47.38 45.94 901,800 46.05 21.43
10-06-29 46.73 46.73 45.63 1,439,000 46.27 21.53
10-06-28 48.17 48.21 47.25 670,400 47.33 22.02
10-06-25 47.21 48.11 47.06 1,032,200 47.75 22.22
10-06-24 46.89 47.74 46.89 675,800 47.26 21.99
10-06-23 48.16 48.36 47.28 858,000 47.56 22.13
Date Open High Low Vol Cls adjCls
10-06-22 49.06 49.94 48.19 1,159,600 48.24 22.45
10-06-21 49.93 50.00 48.66 1,090,800 48.95 22.78
10-06-18 48.07 49.64 47.93 1,701,400 49.34 22.96
10-06-17 48.51 48.51 47.72 561,000 48.08 22.37
10-06-16 47.40 48.69 47.33 987,800 48.25 22.45
10-06-15 46.64 47.98 46.44 913,000 47.92 22.30
10-06-14 47.11 47.49 46.30 1,034,800 46.57 21.67
10-06-11 45.98 47.22 45.85 1,661,400 47.14 21.94
10-06-10 44.64 46.40 44.31 1,034,800 46.28 21.54
Date Open High Low Vol Cls adjCls
10-06-09 43.85 44.79 43.57 705,800 43.82 20.39
10-06-08 43.71 43.75 42.70 1,096,200 43.48 20.23
10-06-07 44.89 44.91 43.30 796,200 43.30 20.15
10-06-04 45.97 46.20 44.58 896,000 44.75 20.82
10-06-03 46.44 47.33 46.39 941,800 46.93 21.84
10-06-02 44.53 46.60 44.53 1,516,600 46.55 21.66
10-06-01 44.67 45.32 44.35 1,092,200 44.39 20.66
10-05-28 45.80 45.80 44.86 1,009,400 45.15 21.01
10-05-27 44.13 45.57 44.03 1,138,800 45.52 21.18
Date Open High Low Vol Cls adjCls
10-05-26 43.71 44.57 43.16 1,322,400 43.30 20.15
10-05-25 43.09 43.75 42.35 1,781,400 43.55 20.26
10-05-24 44.11 44.60 43.62 1,674,600 43.92 20.44
10-05-21 42.69 44.97 42.33 2,592,800 44.18 20.56
10-05-20 44.76 45.79 43.15 3,577,400 43.64 20.31
10-05-19 45.70 46.41 44.60 1,916,200 46.27 21.53
10-05-18 46.78 47.44 45.82 1,615,000 45.98 21.40
10-05-17 47.07 47.52 45.63 1,736,000 46.52 21.65
10-05-14 47.99 48.19 46.50 1,541,400 47.02 21.88
Date Open High Low Vol Cls adjCls
10-05-13 47.73 49.26 47.71 1,763,800 48.27 22.46
10-05-12 46.85 47.45 46.57 1,396,800 47.12 21.93
10-05-11 46.34 47.05 46.03 2,706,200 46.67 21.72
10-05-10 48.41 48.75 46.79 1,481,600 46.93 21.84
10-05-07 46.41 46.55 44.75 2,120,600 45.88 21.35
10-05-06 47.42 48.31 43.80 2,171,600 46.25 21.52
10-05-05 49.50 49.82 47.51 2,193,200 48.11 22.29
10-05-04 50.61 53.00 49.62 5,763,400 49.95 23.15
10-05-03 48.83 49.48 48.53 2,448,600 49.01 22.71
Date Open High Low Vol Cls adjCls
10-04-30 48.14 48.76 47.92 1,667,600 48.25 22.36
10-04-29 47.49 48.70 47.49 1,902,600 48.34 22.40
10-04-28 47.30 47.72 46.74 1,446,600 47.31 21.92
10-04-27 47.60 47.86 46.45 1,392,400 46.70 21.64
10-04-26 48.50 48.67 47.94 2,048,200 48.15 22.31
10-04-23 46.49 48.49 46.21 2,642,200 48.45 22.45
10-04-22 45.52 46.58 45.14 933,800 46.54 21.57
10-04-21 45.94 46.57 45.57 732,200 45.95 21.29
10-04-20 44.45 46.00 44.45 1,490,000 45.89 21.26
Date Open High Low Vol Cls adjCls
10-04-19 44.80 44.90 43.84 1,338,000 44.25 20.50
10-04-16 46.17 46.49 44.56 1,514,600 45.04 20.87
10-04-15 46.03 46.74 45.68 1,211,400 46.11 21.37
10-04-14 44.87 46.40 44.84 1,544,000 46.31 21.46
10-04-13 45.26 45.34 43.83 2,601,400 44.79 20.76
10-04-12 46.12 46.12 45.40 684,600 45.46 21.07
10-04-09 45.99 46.24 45.56 860,000 46.12 21.37
10-04-08 46.39 46.39 45.30 718,400 45.96 21.30
10-04-07 46.61 46.75 45.94 633,200 46.44 21.52
Date Open High Low Vol Cls adjCls
10-04-06 46.93 46.93 45.93 985,800 46.53 21.56
10-04-05 47.96 47.96 46.19 1,425,800 46.47 21.53
10-04-01 46.42 47.91 46.39 1,341,000 47.66 22.09
10-03-31 45.53 46.60 45.53 912,600 46.12 21.37
10-03-30 46.54 46.64 45.91 1,150,400 46.45 21.52
10-03-29 44.91 46.70 44.73 2,049,600 46.10 21.36
10-03-26 44.42 44.74 43.90 819,400 44.62 20.68
10-03-25 44.47 45.00 44.09 985,800 44.41 20.58
10-03-24 44.16 44.20 43.75 789,400 44.13 20.45
Date Open High Low Vol Cls adjCls
10-03-23 42.88 44.50 42.87 1,315,200 44.27 20.51
10-03-22 42.78 43.05 42.42 603,400 42.99 19.92
10-03-19 42.85 44.22 42.60 1,421,200 42.85 19.86
10-03-18 43.60 44.20 43.14 824,800 44.14 20.45
10-03-17 43.59 43.90 43.30 567,200 43.50 20.16
10-03-16 43.40 43.64 42.83 504,800 43.58 20.19
10-03-15 43.64 43.67 42.93 596,800 43.19 20.01
10-03-12 43.24 43.74 43.10 785,200 43.65 20.23
10-03-11 42.78 42.99 42.38 1,019,000 42.99 19.92
Date Open High Low Vol Cls adjCls
10-03-10 43.22 43.22 42.40 815,200 42.77 19.82
10-03-09 42.29 43.23 42.29 1,091,800 43.22 20.03
10-03-08 43.03 43.03 42.18 899,800 42.66 19.77
10-03-05 42.72 43.04 42.57 816,000 42.84 19.85
10-03-04 42.78 43.05 42.05 985,800 42.24 19.57
10-03-03 42.19 43.14 42.13 1,704,200 42.62 19.75
10-03-02 41.30 42.56 41.30 2,560,400 42.00 19.46
10-03-01 39.92 41.47 39.65 2,562,600 41.35 19.16
10-02-26 38.84 40.37 38.25 2,161,600 40.05 18.56
Date Open High Low Vol Cls adjCls
10-02-25 38.58 39.28 38.00 1,403,400 39.14 18.04
10-02-24 38.33 39.42 37.48 3,754,800 39.01 17.98
10-02-23 39.21 39.41 37.85 2,341,600 38.25 17.63
10-02-22 40.30 40.30 38.38 2,036,000 39.43 18.18
10-02-19 40.69 40.74 39.98 987,800 40.07 18.47
10-02-18 40.15 40.99 40.11 893,600 40.90 18.86
10-02-17 40.06 40.53 39.70 850,400 40.00 18.44
10-02-16 39.13 39.91 38.93 785,800 39.76 18.33
10-02-12 37.81 38.72 37.34 1,074,200 38.72 17.85
Date Open High Low Vol Cls adjCls
10-02-11 37.33 38.14 37.12 1,225,800 38.06 17.55
10-02-10 37.87 37.99 37.06 972,800 37.23 17.16
10-02-09 38.30 38.36 37.46 948,400 37.87 17.46
10-02-08 38.35 38.35 37.64 709,400 38.01 17.52
10-02-05 38.55 38.95 37.78 993,400 38.45 17.73
10-02-04 39.73 39.94 38.56 806,000 38.58 17.79
10-02-03 40.50 40.75 40.00 533,800 40.19 18.53
10-02-02 39.74 40.85 39.45 726,400 40.71 18.77
10-02-01 39.15 39.49 38.79 1,227,400 39.48 18.20
Date Open High Low Vol Cls adjCls
10-01-29 41.18 41.18 38.83 1,297,800 38.85 17.91
10-01-28 40.84 41.42 40.54 1,236,400 41.08 18.94
10-01-27 40.75 40.89 40.00 694,200 40.50 18.67
10-01-26 41.00 41.17 40.36 720,000 40.87 18.84
10-01-25 41.58 41.75 41.11 768,600 41.20 18.99
10-01-22 42.50 42.59 41.12 919,400 41.28 19.03
10-01-21 44.03 44.34 42.50 868,200 42.56 19.62
10-01-20 44.96 45.18 43.78 968,800 43.88 20.23
10-01-19 44.59 45.16 44.46 1,907,600 45.03 20.76
Date Open High Low Vol Cls adjCls
10-01-15 43.23 45.00 43.17 2,437,200 44.55 20.54
10-01-14 43.06 43.45 42.81 2,063,400 43.06 19.85
10-01-13 42.81 43.15 42.13 1,372,200 43.06 19.85
10-01-12 43.30 43.60 42.55 1,245,800 42.99 19.82
10-01-11 43.75 43.75 43.22 1,190,600 43.58 20.09
10-01-08 42.82 43.78 42.82 1,519,200 43.70 20.15
10-01-07 42.81 43.13 42.71 1,271,600 43.01 19.83
10-01-06 42.35 43.15 42.35 1,396,200 42.86 19.76
10-01-05 41.45 42.31 41.17 1,437,600 42.08 19.40
Date Open High Low Vol Cls adjCls
10-01-04 40.83 41.75 40.83 1,203,800 41.33 19.05
09-12-31 40.55 40.86 40.51 631,600 40.57 18.70
09-12-30 40.85 40.87 40.58 608,600 40.74 18.78
09-12-29 40.66 40.94 40.49 937,000 40.80 18.81
09-12-28 40.90 41.23 40.11 844,400 40.28 18.57
09-12-24 40.45 41.06 40.37 352,400 40.84 18.83
09-12-23 40.54 40.96 40.15 2,098,400 40.25 18.56
09-12-22 40.75 41.04 40.25 1,366,600 40.52 18.68
09-12-21 40.59 41.54 40.23 1,729,000 40.73 18.78
Date Open High Low Vol Cls adjCls
09-12-18 41.50 41.50 40.56 1,652,400 40.95 18.88
09-12-17 41.70 41.99 41.06 2,186,200 41.25 19.02
09-12-16 41.93 42.61 41.73 1,544,000 42.13 19.42
09-12-15 41.43 42.25 41.25 1,854,600 41.97 19.35
09-12-14 41.38 41.98 41.38 2,308,200 41.77 19.26
09-12-11 41.78 42.00 40.68 2,505,600 41.17 18.98
09-12-10 42.72 43.09 42.40 1,077,400 42.74 19.70
09-12-09 42.89 42.89 42.00 1,287,600 42.55 19.62
09-12-08 43.25 43.59 42.61 715,200 43.25 19.94
Date Open High Low Vol Cls adjCls
09-12-07 43.50 43.72 43.18 1,130,000 43.32 19.97
09-12-04 43.37 43.92 42.53 1,144,800 43.35 19.99
09-12-03 43.24 43.44 42.66 1,207,600 42.77 19.72
09-12-02 43.94 44.23 43.02 1,269,800 43.24 19.93
09-12-01 42.53 44.43 42.45 1,619,000 43.98 20.28
09-11-30 42.40 42.52 41.60 1,796,800 41.94 19.34
09-11-27 42.51 42.62 41.60 396,000 42.41 19.55
09-11-25 43.50 43.55 42.89 800,600 43.36 19.99
09-11-24 43.60 43.60 42.61 673,400 43.26 19.94
Date Open High Low Vol Cls adjCls
09-11-23 42.62 43.73 42.62 1,212,800 43.53 20.07
09-11-20 42.44 42.75 42.12 1,313,600 42.40 19.46
09-11-19 43.12 43.12 42.30 1,407,000 42.69 19.59
09-11-18 43.67 44.05 43.14 886,200 43.64 20.02
09-11-17 43.05 43.70 42.81 1,350,200 43.58 20.00
09-11-16 42.00 43.38 41.91 1,309,400 43.15 19.80
09-11-13 41.93 41.95 41.46 923,400 41.88 19.22
09-11-12 41.89 41.93 41.28 1,136,800 41.62 19.10
09-11-11 41.36 41.97 41.05 1,586,800 41.80 19.18
Date Open High Low Vol Cls adjCls
09-11-10 39.97 41.11 39.94 2,240,600 40.90 18.77
09-11-09 39.96 40.05 39.76 1,675,000 40.00 18.35
09-11-06 39.29 39.90 39.00 2,421,400 39.67 18.20
09-11-05 38.33 39.45 38.22 1,798,000 39.45 18.10
09-11-04 37.53 38.66 37.53 1,978,200 38.07 17.47
09-11-03 36.99 37.65 35.33 4,570,200 37.53 17.22
09-11-02 33.52 34.66 33.39 1,515,600 34.64 15.89
09-10-30 34.84 35.00 33.36 1,438,600 33.65 15.44
09-10-29 33.75 35.03 33.63 1,336,800 34.76 15.95
Date Open High Low Vol Cls adjCls
09-10-28 35.83 35.83 33.53 2,276,800 33.63 15.43
09-10-27 37.24 37.31 35.73 1,416,200 35.87 16.46
09-10-26 38.23 38.82 37.18 1,260,000 37.24 17.09
09-10-23 38.44 38.49 37.80 1,114,800 38.00 17.44
09-10-22 38.16 38.74 38.00 1,112,400 38.55 17.69
09-10-21 38.47 39.19 38.20 1,271,000 38.29 17.57
09-10-20 37.17 38.49 37.17 2,264,000 38.42 17.63
09-10-19 37.15 37.57 36.74 896,400 37.17 17.06
09-10-16 37.14 37.39 36.92 908,200 37.20 17.07
Date Open High Low Vol Cls adjCls
09-10-15 36.82 37.24 36.47 995,600 37.24 17.09
09-10-14 36.92 37.30 36.60 1,969,600 37.08 17.01
09-10-13 35.95 36.90 35.76 1,828,800 36.75 16.86
09-10-12 36.59 36.72 35.73 1,198,200 35.98 16.51
09-10-09 35.40 36.78 35.25 1,993,200 36.27 16.64
09-10-08 34.50 35.40 34.38 1,134,000 35.31 16.20
09-10-07 34.06 34.35 33.92 884,800 34.19 15.69
09-10-06 33.50 34.67 33.33 1,385,200 34.26 15.72
09-10-05 32.69 33.49 32.29 1,032,600 33.37 15.31
Date Open High Low Vol Cls adjCls
09-10-02 31.79 32.75 31.47 888,600 32.39 14.86
09-10-01 32.79 33.09 31.83 898,600 32.02 14.69
09-09-30 32.53 33.00 31.38 926,600 32.74 15.02
09-09-29 32.30 32.56 32.08 1,134,800 32.30 14.82
09-09-28 31.92 32.26 31.61 653,200 32.09 14.72
09-09-25 31.47 32.01 31.38 401,400 31.89 14.63
09-09-24 32.58 32.84 31.54 738,400 31.84 14.61
09-09-23 32.67 32.85 32.29 725,800 32.39 14.86
09-09-22 33.05 33.05 32.13 1,168,600 32.68 15.00
Date Open High Low Vol Cls adjCls
09-09-21 31.69 33.30 31.69 566,800 32.99 15.14
09-09-18 33.07 33.33 32.43 489,800 33.30 15.28
09-09-17 33.95 34.34 32.57 1,307,400 32.68 15.00
09-09-16 32.45 34.13 32.24 1,712,200 34.04 15.62
09-09-15 31.96 32.30 31.79 738,600 32.23 14.79
09-09-14 31.56 32.24 31.42 730,000 32.14 14.75
09-09-11 32.74 32.75 31.57 919,800 31.93 14.65
09-09-10 31.95 32.76 31.95 600,600 32.67 14.99
09-09-09 31.01 32.46 30.78 1,219,000 32.10 14.73
Date Open High Low Vol Cls adjCls
09-09-08 30.40 31.45 30.10 1,273,000 31.08 14.26
09-09-04 30.20 30.41 29.84 675,000 30.31 13.91
09-09-03 29.81 30.06 29.19 669,000 30.03 13.78
09-09-02 30.01 30.31 29.78 859,600 29.78 13.66
09-09-01 30.26 30.86 30.02 1,163,600 30.22 13.87
09-08-31 30.49 30.61 30.19 1,072,400 30.28 13.89
09-08-28 31.20 31.35 30.30 843,000 30.72 14.10
09-08-27 31.40 31.49 30.58 1,080,000 30.85 14.16
09-08-26 32.35 32.42 31.14 1,229,200 31.26 14.34
Date Open High Low Vol Cls adjCls
09-08-25 33.00 33.33 32.44 690,800 32.69 14.91
09-08-24 33.00 33.36 32.81 703,400 33.04 15.07
09-08-21 32.59 33.02 32.42 766,200 32.99 15.04
09-08-20 32.39 32.79 32.26 829,600 32.45 14.80
09-08-19 32.03 32.51 31.93 800,600 32.39 14.77
09-08-18 32.50 33.00 32.35 1,082,200 32.53 14.83
09-08-17 32.47 32.88 32.36 779,000 32.64 14.89
09-08-14 33.18 33.35 32.95 1,116,000 33.32 15.20
09-08-13 33.31 33.39 32.94 1,193,600 33.28 15.18
Date Open High Low Vol Cls adjCls
09-08-12 31.71 33.05 31.50 1,440,000 32.97 15.04
09-08-11 32.00 32.08 31.50 1,075,600 31.92 14.56
09-08-10 32.18 32.50 31.99 868,600 32.21 14.69
09-08-07 32.55 32.69 31.55 1,656,400 32.14 14.66
09-08-06 31.90 32.52 31.71 1,199,600 31.91 14.55
09-08-05 31.47 32.16 30.70 2,268,000 32.06 14.62
09-08-04 31.48 32.63 30.88 6,556,600 31.30 14.27
09-08-03 34.80 35.87 33.96 2,607,400 35.77 16.31
09-07-31 33.77 34.93 33.70 1,671,800 34.41 15.69
Date Open High Low Vol Cls adjCls
09-07-30 31.91 33.99 31.85 1,685,200 33.57 15.31
09-07-29 32.00 32.43 31.22 1,657,000 31.61 14.42
09-07-28 32.00 32.80 31.62 1,426,600 32.47 14.81
09-07-27 32.56 32.56 31.45 691,200 32.00 14.59
09-07-24 32.19 32.63 31.89 701,800 32.43 14.79
09-07-23 32.01 32.99 31.43 1,234,400 32.39 14.77
09-07-22 31.63 32.16 31.43 906,600 31.63 14.42
09-07-21 32.79 32.84 31.44 891,000 32.09 14.63
09-07-20 32.27 32.86 31.97 877,600 32.27 14.72
Date Open High Low Vol Cls adjCls
09-07-17 32.70 32.90 31.55 820,400 31.70 14.46
09-07-16 32.41 32.87 32.22 914,800 32.54 14.84
09-07-15 31.34 32.53 30.99 1,656,400 32.49 14.82
09-07-14 30.03 30.95 30.03 1,301,400 30.68 13.99
09-07-13 29.61 30.29 29.33 1,180,200 29.85 13.61
09-07-10 29.85 30.71 28.92 1,842,800 29.37 13.39
09-07-09 30.39 30.49 29.88 1,504,800 30.21 13.78
09-07-08 30.38 30.46 29.91 1,587,000 30.44 13.88
09-07-07 30.29 30.57 29.86 1,573,400 30.18 13.76
Date Open High Low Vol Cls adjCls
09-07-06 30.58 30.73 29.80 1,444,200 30.51 13.91
09-07-02 31.44 31.61 30.30 1,206,200 30.62 13.96
09-07-01 31.64 31.95 31.29 1,098,800 31.85 14.52
09-06-30 31.27 31.98 30.74 2,204,000 31.54 14.38
09-06-29 31.40 31.76 30.90 1,892,600 31.26 14.26
09-06-26 30.00 31.45 29.67 2,152,400 31.42 14.33
09-06-25 27.90 30.14 27.80 1,522,200 30.14 13.75
09-06-24 27.50 28.13 27.43 1,076,400 27.85 12.70
09-06-23 28.46 28.73 27.25 967,800 27.48 12.53
Date Open High Low Vol Cls adjCls
09-06-22 28.67 28.67 27.78 1,245,200 28.08 12.81
09-06-19 28.95 29.69 28.82 717,800 29.04 13.24
09-06-18 27.75 28.82 27.10 1,349,800 28.82 13.14
09-06-17 28.69 28.69 27.39 1,763,600 27.75 12.66
09-06-16 29.66 30.00 28.35 1,244,200 28.50 13.00
09-06-15 31.11 31.11 29.70 1,055,800 29.76 13.57
09-06-12 30.22 31.45 29.84 1,319,800 31.22 14.24
09-06-11 30.87 31.07 30.01 1,200,400 30.13 13.74
09-06-10 31.25 31.39 30.14 1,371,000 30.70 14.00
Date Open High Low Vol Cls adjCls
09-06-09 30.26 31.11 30.08 1,351,600 30.92 14.10
09-06-08 30.75 30.75 29.75 1,191,200 30.09 13.72
09-06-05 30.93 31.04 29.77 983,200 30.73 14.01
09-06-04 30.23 30.54 29.44 1,353,600 30.46 13.89
09-06-03 30.34 30.58 29.87 1,709,000 30.30 13.82
09-06-02 30.06 30.90 29.80 1,828,800 30.47 13.90
09-06-01 29.21 30.47 29.21 1,566,200 30.16 13.75
09-05-29 28.66 29.21 28.31 1,446,600 29.21 13.32
09-05-28 28.85 29.32 28.26 1,081,800 28.56 13.02
Date Open High Low Vol Cls adjCls
09-05-27 28.25 28.94 28.08 1,196,000 28.63 13.06
09-05-26 27.51 28.91 27.33 1,291,200 28.40 12.95
09-05-22 27.24 28.26 27.10 978,200 27.88 12.71
09-05-21 27.43 27.71 26.84 1,024,800 27.25 12.43
09-05-20 27.56 28.33 27.22 1,333,000 27.80 12.68
09-05-19 26.73 27.33 26.29 1,157,400 27.26 12.34
09-05-18 26.00 26.86 25.81 1,248,200 26.85 12.15
09-05-15 25.53 26.41 25.53 1,162,400 25.92 11.73
09-05-14 24.73 25.64 24.69 1,489,800 25.53 11.56
Date Open High Low Vol Cls adjCls
09-05-13 25.88 25.88 24.73 2,339,000 24.95 11.29
09-05-12 26.15 26.26 25.65 1,242,200 26.07 11.80
09-05-11 25.64 26.21 25.64 1,138,600 25.87 11.71
09-05-08 25.61 26.62 25.41 1,733,400 26.22 11.87
09-05-07 25.66 25.99 24.66 2,400,800 25.08 11.35
09-05-06 24.66 25.70 24.11 2,005,400 25.31 11.46
09-05-05 25.40 25.80 23.15 6,317,800 24.50 11.09
09-05-04 20.60 23.22 20.60 4,580,200 22.90 10.37
09-05-01 19.78 20.45 19.78 1,898,000 20.31 9.19
Date Open High Low Vol Cls adjCls
09-04-30 20.50 20.72 19.80 1,829,800 19.82 8.97
09-04-29 18.94 20.68 18.77 2,359,800 20.09 9.09
09-04-28 19.12 19.57 18.51 2,513,000 18.59 8.42
09-04-27 20.47 20.58 19.10 3,398,800 19.17 8.68
09-04-24 19.89 21.01 19.62 2,394,600 20.83 9.43
09-04-23 18.49 19.95 18.38 2,569,400 19.83 8.98
09-04-22 18.01 18.88 17.60 1,987,000 18.59 8.42
09-04-21 17.24 18.06 17.24 1,129,000 18.02 8.16
09-04-20 18.53 18.53 17.37 1,529,800 17.38 7.87
Date Open High Low Vol Cls adjCls
09-04-17 18.15 18.79 18.04 1,087,400 18.63 8.43
09-04-16 17.99 18.68 17.81 1,904,200 18.24 8.26
09-04-15 18.57 18.93 17.65 1,856,800 17.99 8.14
09-04-14 18.56 18.95 18.02 2,118,200 18.80 8.51
09-04-13 17.63 18.82 17.30 1,783,200 18.58 8.41
09-04-09 16.81 17.75 16.80 1,222,200 17.64 7.99
09-04-08 16.43 16.61 15.86 1,245,000 16.48 7.46
09-04-07 16.95 17.01 16.39 1,377,200 16.39 7.42
09-04-06 17.15 17.55 16.83 1,592,200 17.18 7.78
Date Open High Low Vol Cls adjCls
09-04-03 17.02 17.23 16.80 1,072,000 17.15 7.76
09-04-02 16.14 17.11 16.07 1,917,200 17.02 7.70
09-04-01 14.88 15.89 14.71 1,569,000 15.82 7.16
09-03-31 15.28 15.32 14.88 1,943,600 14.98 6.78
09-03-30 15.40 15.51 14.73 1,290,000 14.98 6.78
09-03-27 16.33 16.38 15.78 1,412,600 15.80 7.15
09-03-26 15.85 16.50 15.40 2,260,200 16.41 7.43
09-03-25 14.68 15.55 14.54 1,831,400 15.44 6.99
09-03-24 14.72 14.79 14.31 1,649,000 14.45 6.54
Date Open High Low Vol Cls adjCls
09-03-23 13.62 14.80 13.62 1,438,200 14.79 6.70
09-03-20 13.97 14.00 13.11 1,709,200 13.51 6.12
09-03-19 13.84 14.11 13.65 1,141,800 14.04 6.36
09-03-18 13.45 13.75 13.30 1,366,600 13.64 6.17
09-03-17 13.68 13.74 13.20 1,241,600 13.48 6.10
09-03-16 14.00 14.31 13.57 990,200 13.66 6.18
09-03-13 13.59 14.17 13.40 2,663,200 14.04 6.36
09-03-12 13.22 13.81 13.03 2,304,400 13.41 6.07
09-03-11 12.60 13.36 12.57 2,655,800 13.24 5.99
Date Open High Low Vol Cls adjCls
09-03-10 12.40 12.96 12.40 1,833,400 12.62 5.71
09-03-09 12.87 12.89 12.12 1,421,600 12.28 5.56
09-03-06 12.86 13.28 12.53 2,417,400 12.94 5.86
09-03-05 13.68 13.77 12.73 1,539,000 12.80 5.79
09-03-04 14.03 14.34 13.95 1,645,000 13.99 6.33
09-03-03 13.58 14.11 13.55 2,465,400 14.01 6.34
09-03-02 13.27 13.48 13.05 3,001,600 13.33 6.03
09-02-27 14.42 14.42 13.20 4,631,200 13.64 6.17
09-02-26 14.60 15.84 14.60 2,791,200 14.62 6.53
Date Open High Low Vol Cls adjCls
09-02-25 17.49 17.49 14.11 7,751,600 14.52 6.48
09-02-24 18.11 18.60 18.00 1,631,200 18.33 8.18
09-02-23 19.46 19.50 18.03 1,815,400 18.13 8.10
09-02-20 19.01 19.50 18.77 1,201,800 19.27 8.60
09-02-19 20.05 20.43 19.09 1,494,800 19.22 8.58
09-02-18 19.72 20.35 19.37 884,400 20.18 9.01
09-02-17 20.08 20.18 19.60 810,200 19.71 8.80
09-02-13 20.97 21.22 20.50 778,800 20.69 9.24
09-02-12 20.55 21.27 20.03 1,296,400 21.19 9.46
Date Open High Low Vol Cls adjCls
09-02-11 20.60 20.93 20.49 668,600 20.65 9.22
09-02-10 20.77 20.96 20.21 870,200 20.60 9.20
09-02-09 21.03 21.24 20.88 711,400 20.92 9.34
09-02-06 20.82 21.40 20.63 843,200 21.03 9.39
09-02-05 20.98 21.10 20.37 2,064,400 20.68 9.23
09-02-04 20.92 21.88 20.91 705,000 21.03 9.39
09-02-03 20.50 21.05 20.27 855,000 20.91 9.34
09-02-02 20.41 20.86 20.29 794,400 20.50 9.15
09-01-30 20.85 20.95 20.12 1,873,200 20.51 9.16
Date Open High Low Vol Cls adjCls
09-01-29 21.01 21.01 20.21 1,067,600 20.49 9.15
09-01-28 20.53 21.08 20.53 768,800 20.99 9.37
09-01-27 19.80 20.88 19.74 1,030,200 20.53 9.17
09-01-26 20.03 20.44 19.70 915,200 19.81 8.85
09-01-23 19.53 20.30 19.15 1,243,000 20.00 8.93
09-01-22 20.43 20.50 19.64 1,056,000 19.94 8.90
09-01-21 19.87 20.84 19.75 1,200,200 20.77 9.27
09-01-20 20.78 21.19 19.47 1,236,200 19.60 8.75
09-01-16 21.64 21.64 20.50 1,272,200 21.04 9.39
Date Open High Low Vol Cls adjCls
09-01-15 21.00 21.29 20.10 1,305,600 21.02 9.39
09-01-14 21.16 21.52 20.65 1,260,400 21.13 9.43
09-01-13 21.69 21.89 21.23 1,021,600 21.50 9.60
09-01-12 21.96 22.00 21.32 1,136,000 21.86 9.76
09-01-09 22.45 22.82 21.73 933,200 22.00 9.82
09-01-08 22.28 22.50 21.17 898,800 22.39 10.00
09-01-07 22.95 22.95 21.74 1,279,000 22.17 9.90
09-01-06 22.48 23.46 22.30 1,489,400 23.00 10.27
09-01-05 21.42 22.51 21.03 1,572,800 22.40 10.00
Date Open High Low Vol Cls adjCls
09-01-02 21.70 21.89 20.97 1,549,600 21.75 9.71
08-12-31 20.87 21.79 20.69 1,507,400 21.68 9.68
08-12-30 20.57 20.74 20.15 1,333,800 20.61 9.20
08-12-29 20.13 20.40 19.80 1,541,200 20.37 9.10
08-12-26 19.57 20.43 19.39 562,000 20.29 9.06
08-12-24 19.28 19.80 18.97 559,200 19.48 8.70
08-12-23 19.42 19.91 19.03 1,775,000 19.51 8.71
08-12-22 18.63 19.96 18.63 1,587,600 19.55 8.73
08-12-19 19.23 19.86 18.28 1,761,400 18.85 8.42
Date Open High Low Vol Cls adjCls
08-12-18 18.75 20.00 18.75 3,031,200 19.24 8.59
08-12-17 17.25 19.03 17.17 3,456,600 18.80 8.39
08-12-16 16.85 17.57 16.74 3,277,400 17.38 7.76
08-12-15 17.14 17.45 16.63 1,402,800 16.89 7.54
08-12-12 17.10 17.51 16.56 1,259,000 17.27 7.71
08-12-11 18.57 18.71 17.00 2,138,600 17.37 7.76
08-12-10 18.47 19.01 18.15 1,247,200 18.61 8.31
08-12-09 18.19 19.00 17.64 1,745,000 18.45 8.24
08-12-08 18.33 19.19 18.29 1,681,000 18.52 8.27
Date Open High Low Vol Cls adjCls
08-12-05 16.47 17.83 16.08 1,141,600 17.83 7.96
08-12-04 16.90 17.43 16.26 1,014,600 16.56 7.39
08-12-03 16.77 17.38 16.21 1,624,800 17.15 7.66
08-12-02 17.44 17.64 16.71 2,251,600 17.48 7.80
08-12-01 17.26 17.30 16.63 1,779,200 16.74 7.47
08-11-28 18.32 18.46 17.40 1,422,000 17.78 7.94
08-11-26 16.33 18.90 16.33 1,802,400 18.60 8.30
08-11-25 16.29 17.19 16.29 2,257,200 16.81 7.51
08-11-24 15.78 16.59 15.33 1,835,000 16.21 7.24
Date Open High Low Vol Cls adjCls
08-11-21 15.25 15.56 14.47 2,547,400 15.29 6.83
08-11-20 15.40 15.90 14.80 3,435,200 15.04 6.63
08-11-19 16.73 16.73 15.41 3,674,400 15.50 6.83
08-11-18 16.52 17.00 16.12 2,131,600 16.56 7.30
08-11-17 17.61 17.63 16.30 2,388,600 16.31 7.19
08-11-14 18.71 18.74 17.47 2,373,600 17.56 7.74
08-11-13 17.75 19.11 16.60 3,153,400 18.95 8.35
08-11-12 18.19 18.57 17.35 2,673,800 17.43 7.68
08-11-11 19.51 19.51 18.51 2,866,200 18.55 8.17
Date Open High Low Vol Cls adjCls
08-11-10 20.50 20.77 19.28 1,915,600 19.78 8.71
08-11-07 20.05 20.47 19.87 2,490,600 20.17 8.89
08-11-06 19.98 20.32 18.93 3,039,400 19.86 8.75
08-11-05 19.39 20.45 18.98 3,914,400 19.70 8.68
08-11-04 20.59 20.87 17.23 9,967,000 19.46 8.57
08-11-03 24.60 26.00 24.18 2,624,200 25.45 11.21
08-10-31 23.73 24.56 22.15 2,475,200 24.43 10.76
08-10-30 25.12 25.83 23.15 2,184,600 23.46 10.34
08-10-29 23.95 25.44 23.54 1,721,400 24.48 10.78
Date Open High Low Vol Cls adjCls
08-10-28 20.64 24.50 20.42 3,593,400 24.46 10.78
08-10-27 21.01 21.11 19.70 3,795,400 20.38 8.98
08-10-24 24.08 24.08 21.41 3,245,400 21.41 9.43
08-10-23 28.50 28.50 23.35 5,360,000 24.73 10.90
08-10-22 30.07 30.07 27.23 1,573,200 28.24 12.44
08-10-21 30.45 30.80 29.83 1,030,000 30.21 13.31
08-10-20 29.55 30.45 29.05 649,400 30.45 13.42
08-10-17 30.51 30.51 28.82 1,253,600 29.05 12.80
08-10-16 28.87 30.25 27.26 1,958,200 30.24 13.32
Date Open High Low Vol Cls adjCls
08-10-15 31.02 31.02 28.27 1,340,400 28.52 12.56
08-10-14 31.45 31.78 30.33 2,159,800 30.85 13.59
08-10-13 29.50 30.38 29.03 564,400 30.17 13.29
08-10-10 29.45 30.12 27.00 4,665,600 27.55 12.14
08-10-09 33.81 34.74 30.12 2,865,800 30.65 13.50
08-10-08 34.31 35.55 33.34 2,762,600 33.91 14.94
08-10-07 36.92 36.92 34.31 1,897,800 34.31 15.12
08-10-06 37.26 37.79 35.00 2,345,000 36.44 16.05
08-10-03 38.12 38.75 37.36 1,356,800 37.36 16.46
Date Open High Low Vol Cls adjCls
08-10-02 38.80 38.80 37.73 1,807,000 37.99 16.74
08-10-01 39.40 39.49 38.42 1,049,800 38.93 17.15
08-09-30 39.00 39.60 38.19 2,187,400 39.52 17.41
08-09-29 39.99 40.15 38.20 1,549,400 38.62 17.01
08-09-26 40.92 40.97 39.80 1,701,400 40.05 17.64
08-09-25 41.26 42.21 41.01 2,348,400 41.40 18.24
08-09-24 41.46 41.54 40.60 1,941,800 41.01 18.07
08-09-23 40.20 41.49 39.90 2,907,000 41.09 18.10
08-09-22 41.58 41.58 40.27 1,352,400 40.39 17.79
Date Open High Low Vol Cls adjCls
08-09-19 41.11 42.55 40.76 2,878,400 41.52 18.29
08-09-18 39.84 40.20 37.82 2,742,800 39.47 17.39
08-09-17 41.45 41.61 39.19 1,804,000 39.49 17.40
08-09-16 41.19 42.50 40.84 1,509,000 41.62 18.34
08-09-15 42.27 42.75 41.01 1,602,400 41.81 18.42
08-09-12 43.35 43.86 42.40 1,677,200 42.67 18.80
08-09-11 43.41 44.36 43.23 1,503,000 43.57 19.20
08-09-10 44.28 44.77 43.73 2,940,000 44.24 19.49
08-09-09 45.51 45.51 44.17 2,230,400 44.17 19.46
Date Open High Low Vol Cls adjCls
08-09-08 45.00 45.47 44.01 2,104,400 45.30 19.96
08-09-05 45.40 45.50 43.50 2,612,800 44.73 19.71
08-09-04 45.71 46.18 45.23 1,324,200 45.76 20.16
08-09-03 46.47 46.50 45.35 1,998,400 46.08 20.30
08-09-02 47.33 48.44 46.61 2,320,800 46.78 20.61
08-08-29 46.50 47.39 46.27 1,374,600 47.10 20.75
08-08-28 46.66 47.17 45.60 1,479,400 46.88 20.65
08-08-27 45.84 46.58 45.84 1,350,000 46.50 20.49
08-08-26 46.82 46.99 45.65 3,122,600 46.08 20.30
Date Open High Low Vol Cls adjCls
08-08-25 48.60 48.75 46.79 2,142,800 47.05 20.73
08-08-22 47.50 48.80 47.20 3,657,000 48.58 21.31
08-08-21 45.43 46.91 44.80 3,370,200 46.64 20.46
08-08-20 44.65 45.57 44.11 1,508,600 45.41 19.92
08-08-19 45.73 46.40 44.54 2,545,200 44.81 19.66
08-08-18 46.38 47.00 45.39 1,529,800 46.05 20.20
08-08-15 46.54 46.57 44.96 1,475,400 46.08 20.22
08-08-14 46.36 46.48 45.76 1,158,800 46.39 20.35
08-08-13 46.97 47.29 45.85 1,696,200 46.42 20.37
Date Open High Low Vol Cls adjCls
08-08-12 45.66 46.99 45.55 2,953,800 46.75 20.51
08-08-11 45.63 46.05 45.47 1,812,200 45.64 20.02
08-08-08 44.98 45.94 44.50 1,394,400 45.47 19.95
08-08-07 46.12 46.13 43.71 3,126,800 44.77 19.64
08-08-06 44.79 46.00 43.60 5,987,000 46.00 20.18
08-08-05 43.80 44.72 43.37 2,829,200 43.41 19.05
08-08-04 43.10 44.37 43.00 2,310,400 43.83 19.23
08-08-01 43.23 43.57 42.62 1,276,400 43.03 18.88
08-07-31 43.23 43.93 42.76 1,622,600 43.19 18.95
Date Open High Low Vol Cls adjCls
08-07-30 43.84 44.75 43.18 1,696,200 43.57 19.12
08-07-29 43.11 44.17 42.81 1,385,800 43.70 19.17
08-07-28 43.23 43.77 42.84 1,126,000 42.95 18.84
08-07-25 43.02 43.25 42.75 1,142,400 42.96 18.85
08-07-24 42.90 43.31 42.78 1,830,200 43.00 18.87
08-07-23 43.45 44.41 42.78 2,538,800 43.13 18.92
08-07-22 41.76 44.00 41.00 4,024,600 43.78 19.21
08-07-21 40.60 41.97 40.46 2,898,200 41.55 18.23
08-07-18 41.22 41.29 39.94 1,788,000 40.05 17.57
Date Open High Low Vol Cls adjCls
08-07-17 39.32 41.07 39.32 2,605,000 41.07 18.02
08-07-16 38.35 39.80 38.07 1,962,200 39.56 17.36
08-07-15 37.50 38.50 37.31 1,388,200 38.14 16.73
08-07-14 38.18 38.23 37.36 1,369,200 37.69 16.54
08-07-11 37.40 38.38 37.20 1,663,800 37.79 16.58
08-07-10 38.40 38.40 37.00 2,089,600 37.75 16.56
08-07-09 38.72 38.80 37.64 2,075,400 38.24 16.78
08-07-08 37.45 37.96 37.27 2,801,200 37.73 16.55
08-07-07 38.02 38.10 36.94 1,805,000 37.32 16.37
Date Open High Low Vol Cls adjCls
08-07-03 38.35 38.75 37.87 767,000 38.21 16.76
08-07-02 39.01 39.16 37.75 1,745,600 37.94 16.65
08-07-01 38.34 39.48 38.25 2,254,800 38.69 16.98
08-06-30 39.00 39.20 37.51 2,361,400 38.75 17.00
08-06-27 38.68 39.25 38.06 4,155,800 38.63 16.95
08-06-26 38.55 39.54 38.29 2,597,400 38.67 16.97
08-06-25 38.24 38.50 37.55 1,629,200 38.06 16.70
08-06-24 37.41 39.54 36.84 2,328,400 37.94 16.65
08-06-23 36.60 37.68 36.60 1,570,600 37.34 16.38
Date Open High Low Vol Cls adjCls
08-06-20 36.50 37.51 36.16 2,048,200 36.60 16.06
08-06-19 37.40 37.91 37.06 1,401,400 37.48 16.44
08-06-18 38.40 38.42 36.84 2,552,400 37.31 16.37
08-06-17 37.63 38.57 37.03 2,206,400 38.47 16.88
08-06-16 37.88 37.96 36.66 2,320,600 37.76 16.57
08-06-13 36.16 37.97 35.70 3,911,600 37.78 16.58
08-06-12 38.27 38.42 36.09 2,858,600 36.27 15.91
08-06-11 38.34 38.79 37.80 1,845,000 37.99 16.67
08-06-10 38.33 38.74 38.08 1,537,400 38.60 16.94
Date Open High Low Vol Cls adjCls
08-06-09 39.50 39.58 38.29 2,209,400 38.33 16.82
08-06-06 39.90 40.27 38.17 1,208,200 39.43 17.30
08-06-05 39.00 39.99 38.85 1,938,200 39.90 17.51
08-06-04 38.62 38.97 38.35 1,436,800 38.84 17.04
08-06-03 39.38 39.38 38.29 1,560,600 39.09 17.15
08-06-02 38.96 39.65 38.30 1,802,800 38.95 17.09
08-05-30 38.90 39.25 38.23 1,685,200 38.54 16.91
08-05-29 39.26 39.39 38.54 2,057,400 38.85 17.05
08-05-28 39.40 39.70 38.51 2,497,200 39.17 17.19
Date Open High Low Vol Cls adjCls
08-05-27 39.53 39.84 38.56 2,605,200 39.09 17.06
08-05-23 39.00 39.50 38.34 2,318,600 39.07 17.05
08-05-22 39.66 40.13 37.64 8,581,000 39.06 17.05
08-05-21 39.46 40.98 38.66 7,943,200 39.27 17.14
08-05-20 39.66 40.69 38.08 7,585,400 39.00 17.02
08-05-19 40.98 41.51 40.05 5,624,000 40.17 17.53
08-05-16 43.97 44.71 41.81 2,253,200 41.93 18.30
08-05-15 43.41 44.55 43.40 1,691,000 44.28 19.33
08-05-14 43.77 43.91 43.04 2,140,200 43.24 18.87
Date Open High Low Vol Cls adjCls
08-05-13 43.73 44.74 42.88 1,633,000 43.56 19.01
08-05-12 43.45 43.63 41.23 2,631,600 43.40 18.94
08-05-09 43.28 43.82 42.84 1,260,200 43.36 18.93
08-05-08 44.00 44.84 43.89 2,172,200 44.24 19.31
08-05-07 44.00 44.93 43.82 2,950,400 43.89 19.16
08-05-06 43.73 44.21 43.03 1,952,800 43.85 19.14
08-05-05 42.69 43.76 41.10 3,813,000 43.76 19.10
08-05-02 43.50 43.77 40.46 3,876,200 41.90 18.29
08-05-01 44.45 44.45 40.52 7,318,000 42.97 18.76
Date Open High Low Vol Cls adjCls
08-04-30 43.10 45.23 42.75 4,541,200 43.78 19.11
08-04-29 41.54 43.37 41.40 3,397,200 42.42 18.52
08-04-28 40.03 41.75 40.00 4,053,200 41.36 18.05
08-04-25 43.99 43.99 38.68 9,479,400 40.08 17.50
08-04-24 44.10 44.54 43.08 1,576,800 44.02 19.21
08-04-23 42.33 45.39 42.33 3,395,000 44.19 19.29
08-04-22 47.34 47.34 41.22 9,767,800 43.57 19.02
08-04-21 48.48 48.95 46.92 1,485,400 47.30 20.65
08-04-18 49.56 50.09 48.74 2,098,000 49.01 21.39
Date Open High Low Vol Cls adjCls
08-04-17 47.65 49.47 47.65 2,290,400 49.05 21.41
08-04-16 46.34 47.91 46.34 2,321,000 47.56 20.76
08-04-15 46.77 47.47 46.10 1,998,800 46.31 20.21
08-04-14 46.14 47.50 46.14 2,687,400 46.75 20.41
08-04-11 47.05 47.24 44.33 7,483,600 45.94 20.05
08-04-10 48.29 49.60 47.94 1,601,600 48.60 21.21
08-04-09 50.38 50.38 48.24 1,584,600 48.87 21.33
08-04-08 49.77 50.45 48.92 1,226,200 50.00 21.83
08-04-07 50.29 50.71 49.35 1,536,000 49.90 21.78
Date Open High Low Vol Cls adjCls
08-04-04 49.60 51.09 49.40 2,416,600 50.00 21.83
08-04-03 48.94 49.50 48.59 2,518,200 49.28 21.51
08-04-02 48.92 49.25 48.39 2,439,400 49.02 21.40
08-04-01 47.45 49.50 47.26 3,347,400 48.88 21.34
08-03-31 46.25 47.79 45.51 2,499,800 47.50 20.73
08-03-28 46.94 47.90 45.36 6,489,000 46.10 20.12
08-03-27 49.50 49.89 48.59 1,996,400 48.64 21.23
08-03-26 48.55 49.69 47.84 3,129,200 49.26 21.50
08-03-25 48.20 49.10 47.67 4,696,400 48.57 21.20
Date Open High Low Vol Cls adjCls
08-03-24 48.00 48.49 47.44 3,746,000 47.96 20.93
08-03-20 47.49 48.00 46.62 2,649,800 47.99 20.95
08-03-19 46.88 47.45 46.72 1,730,600 47.15 20.58
08-03-18 46.25 46.90 45.87 2,006,200 46.58 20.33
08-03-17 46.29 46.40 44.74 1,555,200 45.17 19.72
08-03-14 47.14 47.34 45.91 901,200 46.72 20.39
08-03-13 46.49 47.21 46.49 2,254,200 46.89 20.47
08-03-12 44.91 47.32 44.31 3,394,800 47.05 20.54
08-03-11 45.25 45.71 43.76 2,143,400 44.50 19.42
Date Open High Low Vol Cls adjCls
08-03-10 46.70 46.70 44.78 1,768,600 44.90 19.60
08-03-07 44.28 46.68 44.28 2,103,800 46.58 20.33
08-03-06 45.46 45.90 44.95 2,030,400 45.05 19.66
08-03-05 44.17 46.05 44.07 2,930,000 46.05 20.10
08-03-04 44.71 44.87 43.58 2,495,600 44.17 19.28
08-03-03 42.24 44.65 41.85 2,240,600 44.50 19.42
08-02-29 42.94 43.05 41.77 1,609,200 41.83 18.26
08-02-28 43.20 44.24 42.66 2,385,400 43.13 18.83
08-02-27 44.50 45.00 43.00 5,675,000 43.00 18.77
Date Open High Low Vol Cls adjCls
08-02-26 42.91 43.19 42.72 1,156,600 43.00 18.68
08-02-25 43.00 43.01 42.22 1,275,600 42.91 18.64
08-02-22 42.00 43.00 41.95 2,016,000 43.00 18.68
08-02-21 41.75 42.46 41.75 1,291,000 42.00 18.25
08-02-20 40.76 41.96 40.50 2,317,200 41.83 18.17
08-02-19 39.83 42.40 39.83 3,438,200 41.37 17.97
08-02-15 39.16 39.70 39.05 1,478,000 39.46 17.14
08-02-14 39.58 39.77 39.00 818,600 39.12 17.00
08-02-13 39.95 40.03 39.38 677,400 39.48 17.15
Date Open High Low Vol Cls adjCls
08-02-12 40.34 40.39 39.73 443,000 40.00 17.38
08-02-11 40.40 40.50 39.80 474,800 40.19 17.46
08-02-08 39.95 41.00 39.85 496,000 40.59 17.64
08-02-07 39.60 40.23 39.30 498,200 40.05 17.40
08-02-06 40.72 40.97 39.71 609,400 39.92 17.34
08-02-05 40.95 41.13 40.27 799,800 40.80 17.73
08-02-04 40.82 41.39 40.32 1,091,200 41.28 17.94
08-02-01 39.60 40.63 39.45 1,386,600 40.42 17.56
08-01-31 39.25 40.07 39.15 1,012,000 39.61 17.21
Date Open High Low Vol Cls adjCls
08-01-30 39.65 39.94 38.92 1,087,000 39.36 17.10
08-01-29 40.00 40.35 39.57 958,600 39.65 17.23
08-01-28 39.43 40.00 39.00 849,600 40.00 17.38
08-01-25 40.21 40.87 38.69 1,834,200 39.35 17.10
08-01-24 38.30 40.19 38.30 1,569,600 39.74 17.27
08-01-23 38.00 38.64 37.55 1,241,600 38.27 16.63
08-01-22 38.14 39.34 37.65 2,880,600 38.28 16.63
08-01-18 38.58 40.40 38.58 1,719,200 39.81 17.30
08-01-17 40.22 41.43 38.24 1,554,400 38.93 16.91
Date Open High Low Vol Cls adjCls
08-01-16 39.07 40.26 39.07 689,000 39.85 17.31
08-01-15 41.24 41.45 39.16 1,583,200 39.36 17.10
08-01-14 42.25 42.25 40.73 731,800 41.13 17.87
08-01-11 41.01 42.09 39.97 4,343,200 41.95 18.23
08-01-10 39.25 40.31 39.02 805,200 39.53 17.17
08-01-09 39.41 40.27 39.25 2,065,200 39.75 17.27
08-01-08 38.53 39.76 38.53 1,870,600 39.21 17.04
08-01-07 38.52 39.37 37.91 2,430,400 38.25 16.62
08-01-04 38.18 39.16 37.93 2,112,400 38.40 16.68
Date Open High Low Vol Cls adjCls
08-01-03 39.86 39.87 38.29 1,164,600 38.46 16.71
08-01-02 40.68 40.68 39.11 1,142,200 39.38 17.11
07-12-31 39.76 40.61 39.76 601,400 40.28 17.50
07-12-28 40.58 40.58 39.85 544,200 40.15 17.44
07-12-27 39.95 40.13 39.87 455,200 39.98 17.37
07-12-26 40.19 40.19 39.19 445,000 40.07 17.41
07-12-24 39.32 40.04 39.15 529,000 39.83 17.31
07-12-21 40.12 40.12 39.09 1,111,600 39.09 16.98
07-12-20 39.92 40.30 38.30 2,269,600 39.63 17.22
Date Open High Low Vol Cls adjCls
07-12-19 39.92 40.35 39.65 890,400 40.00 17.38
07-12-18 40.50 40.50 39.06 1,854,800 40.10 17.42
07-12-17 41.30 41.67 40.67 594,200 40.88 17.76
07-12-14 42.19 42.29 41.46 1,165,200 41.73 18.13
07-12-13 41.61 42.17 40.88 1,287,000 42.17 18.32
07-12-12 41.90 42.30 40.83 2,149,800 41.66 18.10
07-12-11 42.57 42.57 40.16 2,010,000 40.56 17.62
07-12-10 42.96 42.98 42.12 1,253,000 42.36 18.40
07-12-07 42.03 43.15 41.50 10,665,200 42.63 18.52
Date Open High Low Vol Cls adjCls
07-12-06 41.50 42.25 41.50 2,437,800 42.03 18.26
07-12-05 42.13 42.25 41.10 1,994,000 41.48 18.02
07-12-04 41.20 42.12 41.08 1,727,400 41.80 18.16
07-12-03 41.51 41.82 41.04 1,635,200 41.22 17.91
07-11-30 41.10 42.00 40.94 2,783,000 41.87 18.19
07-11-29 40.80 41.19 40.39 2,077,600 40.89 17.77
07-11-28 39.31 41.07 38.85 2,731,000 40.94 17.79
07-11-27 39.27 39.61 38.83 693,600 39.31 16.99
07-11-26 38.68 40.00 38.47 1,336,200 38.75 16.75
Date Open High Low Vol Cls adjCls
07-11-23 38.79 38.79 38.19 465,800 38.49 16.64
07-11-21 38.90 38.90 37.50 1,436,600 38.16 16.50
07-11-20 40.73 40.73 38.30 2,403,200 38.86 16.80
07-11-19 40.00 40.42 39.88 2,766,200 40.05 17.31
07-11-16 39.59 40.28 39.25 2,142,600 39.92 17.26
07-11-15 38.20 40.22 37.96 3,802,800 39.75 17.18
07-11-14 37.07 38.40 36.23 2,475,400 38.05 16.45
07-11-13 37.45 37.54 35.86 3,625,000 36.57 15.81
07-11-12 38.72 39.43 36.78 2,322,600 36.99 15.99
Date Open High Low Vol Cls adjCls
07-11-09 38.13 39.87 38.01 2,724,600 39.15 16.92
07-11-08 38.31 39.59 38.06 2,984,000 38.32 16.56
07-11-07 39.39 39.39 35.30 12,189,000 37.71 16.30
07-11-06 40.10 40.33 38.11 6,814,400 39.35 17.01
07-11-05 42.90 43.00 36.72 16,478,400 38.70 16.73
07-11-02 43.24 43.52 42.71 837,800 43.35 18.74
07-11-01 43.50 44.20 42.55 1,641,800 42.91 18.55
07-10-31 42.51 44.93 42.50 2,673,400 44.09 19.06
07-10-30 42.70 42.93 42.21 1,268,800 42.67 18.44
Date Open High Low Vol Cls adjCls
07-10-29 42.75 43.23 42.00 2,188,800 42.83 18.51
07-10-26 42.68 43.02 42.00 1,006,600 42.77 18.49
07-10-25 42.50 42.91 42.07 1,518,400 42.53 18.38
07-10-24 43.08 43.75 42.05 1,639,600 42.58 18.41
07-10-23 44.25 44.25 43.00 1,224,800 43.08 18.62
07-10-22 44.00 44.73 43.57 666,000 44.13 19.08
07-10-19 45.05 45.25 43.86 842,000 44.19 19.10
07-10-18 44.28 45.43 44.27 944,000 45.15 19.52
07-10-17 44.75 44.93 43.94 1,091,800 44.40 19.19
Date Open High Low Vol Cls adjCls
07-10-16 44.79 44.99 44.34 1,482,000 44.49 19.23
07-10-15 45.21 45.75 44.83 1,113,800 45.22 19.55
07-10-12 44.80 45.76 44.80 1,592,800 45.72 19.76
07-10-11 45.06 45.15 44.50 704,000 44.80 19.37
07-10-10 44.23 45.11 44.23 940,400 44.70 19.32
07-10-09 44.99 44.99 43.86 1,477,600 44.46 19.22
07-10-08 44.58 44.98 44.50 618,200 44.88 19.40
07-10-05 44.93 45.15 44.32 601,600 44.40 19.19
07-10-04 45.03 45.22 44.40 1,107,400 44.61 19.28
Date Open High Low Vol Cls adjCls
07-10-03 45.49 45.95 44.79 916,600 45.08 19.49
07-10-02 45.59 45.75 44.96 1,935,000 45.61 19.72
07-10-01 45.47 46.04 45.13 2,699,600 45.74 19.77
07-09-28 45.64 45.64 44.99 1,240,400 45.46 19.65
07-09-27 45.00 45.70 44.76 1,270,200 45.39 19.62
07-09-26 44.81 45.25 44.35 1,143,200 45.23 19.55
07-09-25 44.82 44.97 44.55 1,220,800 44.81 19.37
07-09-24 44.15 45.26 44.12 2,662,200 45.15 19.52
07-09-21 44.50 44.74 43.50 1,510,400 43.94 18.99
Date Open High Low Vol Cls adjCls
07-09-20 42.99 44.79 42.73 3,603,600 44.79 19.36
07-09-19 41.99 43.04 41.55 1,645,800 42.92 18.55
07-09-18 40.74 41.95 40.70 849,000 41.76 18.05
07-09-17 41.10 41.45 40.66 1,060,800 40.74 17.61
07-09-14 41.77 42.00 40.79 1,170,000 41.31 17.86
07-09-13 42.56 42.90 42.00 759,800 42.04 18.17
07-09-12 42.40 42.87 42.18 771,200 42.37 18.31
07-09-11 41.88 42.78 41.88 1,106,000 42.54 18.39
07-09-10 41.86 42.25 41.33 842,800 41.88 18.10
Date Open High Low Vol Cls adjCls
07-09-07 41.37 42.00 41.25 1,834,000 41.93 18.12
07-09-06 41.75 41.85 41.22 1,688,000 41.50 17.94
07-09-05 41.22 41.86 41.02 2,861,800 41.41 17.90
07-09-04 42.45 42.46 41.21 2,166,600 41.28 17.84
07-08-31 42.10 43.30 41.75 3,200,400 42.45 18.35
07-08-30 41.96 42.28 41.70 765,200 41.90 18.11
07-08-29 41.65 42.16 41.47 1,402,600 42.16 18.22
07-08-28 42.18 42.34 41.29 1,763,400 41.54 17.87
07-08-27 42.00 42.75 41.67 1,710,000 42.54 18.30
Date Open High Low Vol Cls adjCls
07-08-24 40.75 42.05 40.75 4,839,800 42.03 18.08
07-08-23 39.79 40.50 39.60 2,623,800 40.22 17.30
07-08-22 39.00 39.70 38.86 1,261,800 39.50 16.99
07-08-21 38.45 39.17 38.38 769,400 38.93 16.75
07-08-20 38.75 39.42 37.75 1,765,400 38.45 16.54
07-08-17 39.05 39.98 37.16 2,753,000 38.82 16.70
07-08-16 38.25 38.87 37.45 2,433,600 38.39 16.51
07-08-15 40.35 40.44 38.49 1,828,400 38.51 16.57
07-08-14 40.45 40.65 39.44 2,109,000 39.72 17.09
Date Open High Low Vol Cls adjCls
07-08-13 39.10 41.25 39.10 2,205,600 40.45 17.40
07-08-10 37.55 39.88 37.52 3,176,200 38.79 16.69
07-08-09 39.70 40.07 37.02 3,415,600 37.94 16.32
07-08-08 40.59 40.78 39.70 2,803,600 39.70 17.08
07-08-07 42.00 42.67 39.61 4,664,000 40.95 17.62
07-08-06 42.20 42.61 41.51 1,822,600 41.90 18.02
07-08-03 42.52 43.00 41.45 1,827,800 42.24 18.17
07-08-02 40.84 42.01 40.08 1,367,000 42.01 18.07
07-08-01 41.05 41.25 40.18 1,545,800 40.73 17.52
Date Open High Low Vol Cls adjCls
07-07-31 41.21 41.84 40.63 1,104,600 40.98 17.63
07-07-30 41.06 41.52 40.98 920,000 41.26 17.75
07-07-27 41.60 41.86 41.06 766,200 41.06 17.66
07-07-26 42.09 42.40 41.19 1,613,200 41.78 17.97
07-07-25 43.50 44.65 42.32 1,829,400 42.57 18.31
07-07-24 44.29 44.39 43.70 1,353,400 44.03 18.94
07-07-23 43.66 44.46 42.90 1,256,400 44.33 19.07
07-07-20 43.80 43.97 43.43 1,050,800 43.70 18.80
07-07-19 43.88 44.08 43.76 1,582,000 43.89 18.88
Date Open High Low Vol Cls adjCls
07-07-18 43.80 43.90 43.47 1,489,400 43.88 18.88
07-07-17 43.39 43.92 43.32 3,043,400 43.65 18.78
07-07-16 42.25 43.94 42.25 3,705,000 43.50 18.71
07-07-13 41.40 42.41 41.31 2,655,800 42.25 18.18
07-07-12 40.68 41.50 40.68 1,410,200 41.35 17.79
07-07-11 40.50 40.90 40.35 782,400 40.58 17.46
07-07-10 40.61 41.00 40.61 1,004,600 40.75 17.53
07-07-09 40.48 41.49 40.29 1,593,400 40.70 17.51
07-07-06 40.30 40.52 40.16 1,158,600 40.41 17.38
Date Open High Low Vol Cls adjCls
07-07-05 40.17 40.39 39.30 803,000 40.30 17.34
07-07-03 39.96 40.35 39.90 875,000 40.17 17.28
07-07-02 39.59 40.16 39.59 1,846,400 40.14 17.27
07-06-29 39.50 39.96 39.50 1,226,600 39.65 17.06
07-06-28 39.45 39.59 39.36 1,024,400 39.49 16.99
07-06-27 39.50 39.87 39.24 1,152,400 39.41 16.95
07-06-26 39.45 39.74 39.02 1,676,200 39.50 16.99
07-06-25 39.60 39.75 39.13 2,243,400 39.31 16.91
07-06-22 39.22 39.95 38.58 5,953,400 39.90 17.16
Date Open High Low Vol Cls adjCls
07-06-21 39.11 39.36 38.47 1,164,400 39.19 16.86
07-06-20 39.53 39.59 39.11 1,402,000 39.20 16.86
07-06-19 39.75 39.84 39.45 602,800 39.53 17.01
07-06-18 39.99 40.46 39.69 886,400 39.76 17.10
07-06-15 39.84 40.11 39.50 1,759,400 40.00 17.21
07-06-14 39.40 39.84 39.40 987,200 39.75 17.10
07-06-13 39.43 39.50 39.12 448,200 39.30 16.91
07-06-12 39.91 39.98 39.38 627,800 39.43 16.96
07-06-11 39.80 40.06 39.71 560,800 39.91 17.17
Date Open High Low Vol Cls adjCls
07-06-08 39.17 39.86 39.10 834,200 39.80 17.12
07-06-07 39.89 40.01 38.91 1,341,800 39.38 16.94
07-06-06 40.01 40.25 39.90 1,266,800 40.01 17.21
07-06-05 40.57 40.64 40.08 1,177,400 40.16 17.28
07-06-04 39.76 40.75 39.75 2,308,400 40.57 17.45
07-06-01 40.30 40.53 40.28 1,988,800 40.51 17.43
07-05-31 40.30 40.34 39.95 1,732,800 40.25 17.31
07-05-30 40.00 40.32 39.90 2,221,600 40.30 17.34
07-05-29 40.15 40.27 40.07 1,907,200 40.25 17.31
Date Open High Low Vol Cls adjCls
07-05-25 39.65 40.15 39.53 1,602,400 39.99 17.20
07-05-24 39.79 40.16 39.50 2,057,600 39.64 17.05
07-05-23 40.15 40.26 39.85 2,779,600 39.91 17.17
07-05-22 39.89 40.29 39.55 1,972,400 40.19 17.29
07-05-21 39.35 39.85 39.19 2,313,200 39.81 17.13
07-05-18 39.51 39.70 39.45 1,097,400 39.50 16.99
07-05-17 39.50 39.72 39.47 1,674,200 39.55 17.01
07-05-16 39.93 39.93 39.48 2,058,600 39.50 16.99
07-05-15 39.20 39.56 39.11 2,571,400 39.39 16.94
Date Open High Low Vol Cls adjCls
07-05-14 38.80 39.32 38.75 2,388,000 39.23 16.88
07-05-11 38.56 39.00 38.56 925,800 38.96 16.76
07-05-10 38.87 39.00 38.51 2,211,600 38.76 16.67
07-05-09 38.40 39.09 38.35 3,959,200 38.79 16.69
07-05-08 38.80 38.80 38.13 1,893,600 38.54 16.58
07-05-07 38.50 38.61 37.91 2,073,200 38.40 16.52
07-05-04 39.00 39.48 37.90 6,642,600 38.48 16.55
07-05-03 40.40 40.43 40.05 606,800 40.31 17.34
07-05-02 40.10 40.90 39.50 1,852,400 40.53 17.44
Date Open High Low Vol Cls adjCls
07-05-01 40.19 40.40 39.50 1,528,000 40.00 17.21
07-04-30 40.75 40.98 40.03 688,800 40.09 17.25
07-04-27 41.45 41.45 40.46 1,887,200 40.64 17.48
07-04-26 41.18 41.30 40.65 4,289,800 41.26 17.75
07-04-25 40.25 40.63 39.97 3,854,000 40.29 17.25
07-04-24 39.86 40.00 39.71 1,328,400 39.95 17.10
07-04-23 40.45 40.45 39.66 890,000 39.86 17.06
07-04-20 39.80 40.28 39.79 5,623,200 40.11 17.17
07-04-19 38.80 39.76 38.69 5,573,200 39.76 17.02
Date Open High Low Vol Cls adjCls
07-04-18 39.25 39.25 38.70 959,000 38.79 16.60
07-04-17 39.75 39.75 39.04 277,800 39.24 16.80
07-04-16 39.65 39.99 39.56 443,200 39.75 17.01
07-04-13 39.22 39.59 39.20 381,600 39.50 16.91
07-04-12 38.86 39.48 38.83 1,042,200 39.25 16.80
07-04-11 38.55 39.08 38.35 1,251,600 38.98 16.69
07-04-10 38.35 40.49 38.35 3,978,800 38.80 16.61
07-04-09 38.51 38.66 37.90 8,402,400 38.31 16.40
07-04-05 38.95 40.76 38.53 11,274,600 40.27 17.24
Date Open High Low Vol Cls adjCls
07-04-04 38.87 39.10 38.51 1,591,000 38.88 16.64
07-04-03 42.54 42.54 39.05 1,451,400 39.15 16.76
07-04-02 39.20 39.44 39.00 871,800 39.25 16.80
07-03-30 38.90 39.60 38.79 5,826,200 39.19 16.78
07-03-29 40.40 40.49 40.07 930,600 40.27 17.24
07-03-28 39.70 40.50 39.67 2,011,600 40.32 17.26
07-03-27 39.75 39.88 39.71 801,000 39.80 17.04
07-03-26 39.60 39.84 39.49 1,368,200 39.77 17.02
07-03-23 40.01 40.50 39.36 3,413,400 39.60 16.95
Date Open High Low Vol Cls adjCls
07-03-22 38.88 39.21 38.72 766,800 39.15 16.76
07-03-21 39.00 39.11 38.53 1,509,200 39.08 16.73
07-03-20 38.10 39.17 38.10 4,557,800 39.11 16.74
07-03-19 37.90 38.05 37.60 1,215,200 38.04 16.28
07-03-16 37.40 37.90 37.39 704,800 37.60 16.09
07-03-15 37.49 37.60 37.28 812,000 37.40 16.01
07-03-14 37.50 38.00 37.29 1,733,200 37.49 16.05
07-03-13 37.79 37.84 37.40 1,144,800 37.62 16.10
07-03-12 37.75 38.03 37.59 861,000 37.89 16.22
Date Open High Low Vol Cls adjCls
07-03-09 37.32 38.04 37.30 2,404,400 37.75 16.16
07-03-08 37.20 37.64 37.16 994,600 37.32 15.97
07-03-07 37.00 37.29 37.00 647,600 37.20 15.92
07-03-06 36.87 37.18 36.85 1,502,800 37.00 15.84
07-03-05 37.61 37.69 36.73 2,038,600 36.86 15.78
07-03-02 37.46 37.62 37.30 538,200 37.59 16.09
07-03-01 37.65 37.75 37.33 1,086,200 37.51 16.06
07-02-28 37.50 37.82 37.32 1,854,200 37.65 16.12
07-02-27 37.94 38.31 37.25 3,131,800 37.50 16.05
Date Open High Low Vol Cls adjCls
07-02-26 37.70 37.80 37.52 1,063,000 37.75 16.16
07-02-23 37.51 37.81 37.50 1,564,400 37.78 16.17
07-02-22 37.60 37.69 37.50 1,260,600 37.51 16.06
07-02-21 37.46 37.65 37.40 1,902,600 37.52 16.06
07-02-20 37.62 37.68 37.43 4,283,200 37.45 16.03
07-02-16 37.50 37.74 37.42 3,595,200 37.65 16.12
07-02-15 38.00 38.06 37.18 2,258,600 37.53 16.06
07-02-14 38.15 38.23 37.95 2,741,000 37.98 16.26
07-02-13 38.20 38.20 37.94 2,330,200 38.11 16.31
Date Open High Low Vol Cls adjCls
07-02-12 38.35 38.40 38.00 3,089,000 38.25 16.37
07-02-09 38.35 38.64 38.27 3,262,400 38.33 16.41
07-02-08 38.49 38.66 38.30 4,321,800 38.35 16.42
07-02-07 39.30 39.34 38.15 12,963,600 38.49 16.48
07-02-06 40.00 40.35 39.73 9,323,800 39.80 17.04
07-02-05 39.57 40.42 39.35 16,997,000 40.12 17.17
07-02-02 32.90 33.43 32.85 1,206,800 33.10 14.17
07-02-01 33.00 33.10 32.50 1,062,200 32.72 14.01
07-01-31 32.76 33.51 32.56 1,644,400 32.80 14.04
Date Open High Low Vol Cls adjCls
07-01-30 33.10 33.10 32.56 1,725,200 32.75 14.02
07-01-29 33.19 33.49 32.85 768,200 33.15 14.19
07-01-26 33.80 33.80 33.03 716,800 33.19 14.21
07-01-25 33.30 33.85 33.26 1,091,200 33.80 14.47
07-01-24 32.90 33.32 32.79 854,600 33.25 14.23
07-01-23 32.75 33.00 32.55 673,600 32.88 14.07
07-01-22 33.05 33.20 32.21 979,000 32.67 13.98
07-01-19 31.96 32.89 31.91 905,400 32.74 14.01
07-01-18 31.95 32.44 31.52 939,800 31.98 13.69
Date Open High Low Vol Cls adjCls
07-01-17 31.81 32.30 31.51 1,322,000 31.99 13.69
07-01-16 32.01 32.25 31.65 1,231,800 31.99 13.69
07-01-12 32.47 32.47 31.72 1,293,200 32.01 13.70
07-01-11 32.23 32.66 31.56 1,322,400 32.09 13.74
07-01-10 32.35 32.35 31.76 2,617,000 32.06 13.72
07-01-09 32.49 33.42 31.84 2,750,400 32.10 13.74
07-01-08 30.50 32.35 30.10 5,101,400 32.35 13.85
07-01-05 37.97 37.97 29.25 22,428,800 29.74 12.73
07-01-04 39.30 39.39 38.79 581,600 39.30 16.82
Date Open High Low Vol Cls adjCls
07-01-03 39.66 39.93 39.09 754,400 39.32 16.83
06-12-29 39.66 40.39 39.66 209,000 40.16 17.19
06-12-28 39.85 39.85 39.48 244,400 39.63 16.96
06-12-27 39.90 40.05 39.84 198,600 39.90 17.08
06-12-26 39.98 40.01 39.60 286,800 39.99 17.12
06-12-22 39.93 40.00 39.65 199,000 39.98 17.11
06-12-21 40.06 40.15 39.75 248,800 39.93 17.09
06-12-20 40.56 40.63 39.75 479,000 40.16 17.19
06-12-19 40.66 40.88 40.22 275,800 40.72 17.43
Date Open High Low Vol Cls adjCls
06-12-18 41.10 41.10 40.09 499,800 40.68 17.41
06-12-15 40.80 41.22 40.70 402,400 41.19 17.63
06-12-14 40.05 40.72 40.05 275,600 40.70 17.42
06-12-13 40.15 40.20 39.50 290,400 40.17 17.19
06-12-12 40.39 40.40 39.95 143,200 40.25 17.23
06-12-11 40.10 41.15 40.10 391,600 40.40 17.29
06-12-08 39.83 39.90 39.32 329,200 39.86 17.06
06-12-07 40.60 40.64 39.83 240,600 39.93 17.09
06-12-06 40.85 40.85 40.01 525,200 40.45 17.31
Date Open High Low Vol Cls adjCls
06-12-05 39.40 41.26 39.40 1,038,000 41.25 17.66
06-12-04 38.73 39.57 38.73 496,600 39.31 16.83
06-12-01 38.78 38.94 38.50 306,400 38.73 16.58
06-11-30 39.00 39.65 38.50 611,400 38.96 16.68
06-11-29 39.10 39.64 39.10 289,200 39.60 16.95
06-11-28 39.20 39.40 38.76 474,400 39.12 16.75
06-11-27 40.40 40.45 39.26 438,400 39.40 16.87
06-11-24 40.45 40.92 40.45 81,000 40.65 17.40
06-11-22 40.85 41.11 40.66 559,800 40.92 17.52
Date Open High Low Vol Cls adjCls
06-11-21 40.12 41.08 40.12 573,000 40.90 17.51
06-11-20 40.47 40.61 40.30 394,400 40.32 17.26
06-11-17 41.31 41.31 40.47 915,400 40.72 17.43
06-11-16 39.90 41.34 39.54 1,935,400 41.32 17.69
06-11-15 39.77 39.90 39.66 793,400 39.88 17.07
06-11-14 39.35 39.85 39.30 526,600 39.78 17.03
06-11-13 38.90 39.60 38.80 744,600 39.60 16.95
06-11-10 38.75 39.00 38.62 2,977,200 38.94 16.67
06-11-09 38.70 38.95 38.20 694,600 38.75 16.59
Date Open High Low Vol Cls adjCls
06-11-08 38.15 38.99 38.10 645,600 38.65 16.54
06-11-07 39.99 40.94 38.00 3,138,400 38.06 16.29
06-11-06 37.25 38.36 37.15 811,200 38.25 16.37
06-11-03 36.76 37.20 36.46 336,600 37.20 15.92
06-11-02 36.25 36.73 36.18 388,600 36.72 15.72
06-11-01 36.60 37.04 36.27 704,800 36.61 15.67
06-10-31 36.30 36.61 36.05 401,400 36.60 15.67
06-10-30 35.65 36.16 35.24 704,600 36.10 15.45
06-10-27 36.20 36.40 35.61 217,200 35.78 15.32
Date Open High Low Vol Cls adjCls
06-10-26 36.10 36.35 35.56 308,400 36.05 15.43
06-10-25 36.10 36.15 35.94 540,200 35.95 15.39
06-10-24 36.45 36.50 36.00 379,000 36.10 15.45
06-10-23 36.83 36.98 36.10 286,600 36.52 15.63
06-10-20 37.40 37.50 36.85 201,800 37.08 15.87
06-10-19 37.63 37.71 37.12 308,600 37.66 16.12
06-10-18 37.07 37.59 37.07 268,200 37.58 16.09
06-10-17 36.94 37.00 36.40 748,800 36.97 15.82
06-10-16 37.19 37.20 36.69 1,028,800 36.74 15.73
Date Open High Low Vol Cls adjCls
06-10-13 37.64 37.75 37.10 483,400 37.19 15.92
06-10-12 38.10 38.27 37.61 248,600 37.65 16.12
06-10-11 38.18 38.30 37.84 131,400 38.17 16.34
06-10-10 37.30 38.39 37.24 281,800 38.27 16.38
06-10-09 37.81 37.95 37.55 115,200 37.75 16.16
06-10-06 38.06 38.10 37.65 293,600 37.96 16.25
06-10-05 38.10 38.41 37.76 155,200 38.26 16.38
06-10-04 37.15 38.21 37.12 355,400 38.00 16.27
06-10-03 37.50 37.50 37.04 419,400 37.15 15.90
Date Open High Low Vol Cls adjCls
06-10-02 37.83 37.92 37.45 405,200 37.50 16.05
06-09-29 37.64 37.95 37.18 429,600 37.88 16.21
06-09-28 38.10 38.10 37.50 485,000 37.63 16.11
06-09-27 37.00 38.20 36.60 1,314,200 38.10 16.31
06-09-26 36.63 37.00 36.30 675,600 36.94 15.81
06-09-25 36.70 36.92 36.10 337,600 36.73 15.72
06-09-22 36.52 36.90 36.46 306,800 36.66 15.69
06-09-21 36.90 36.94 36.50 554,400 36.70 15.71
06-09-20 36.06 37.45 36.00 1,317,000 36.93 15.81
Date Open High Low Vol Cls adjCls
06-09-19 35.00 36.40 34.94 2,347,800 36.06 15.44
06-09-18 32.00 33.03 31.92 995,600 32.70 14.00
06-09-15 32.69 32.69 31.86 1,244,600 32.00 13.70
06-09-14 33.15 33.15 32.65 634,000 32.70 14.00
06-09-13 33.55 33.67 33.14 719,600 33.25 14.23
06-09-12 33.00 33.85 32.94 332,000 33.56 14.37
06-09-11 32.76 33.28 32.26 353,000 33.07 14.16
06-09-08 32.65 33.40 32.65 315,400 33.01 14.13
06-09-07 32.83 32.83 32.09 870,800 32.46 13.89
Date Open High Low Vol Cls adjCls
06-09-06 33.20 33.30 32.89 285,400 33.03 14.14
06-09-05 33.05 33.55 32.83 610,400 33.50 14.34
06-09-01 32.77 33.33 32.56 333,800 33.11 14.17
06-08-31 32.85 32.85 32.01 366,400 32.67 13.98
06-08-30 32.40 32.94 32.26 430,400 32.90 14.08
06-08-29 32.15 32.22 31.47 687,600 32.21 13.79
06-08-28 31.67 32.15 31.61 219,200 32.05 13.72
06-08-25 30.45 32.05 30.45 515,600 31.97 13.68
06-08-24 31.02 31.20 30.65 446,000 31.15 13.33
Date Open High Low Vol Cls adjCls
06-08-23 31.59 31.65 30.51 306,000 30.97 13.26
06-08-22 31.95 32.00 30.81 369,400 31.34 13.41
06-08-21 31.71 31.95 31.06 417,200 31.32 13.41
06-08-18 31.85 31.94 31.45 530,400 31.66 13.55
06-08-17 31.41 31.99 31.08 1,145,000 31.75 13.59
06-08-16 30.70 31.30 30.60 883,000 31.26 13.38
06-08-15 30.30 30.59 30.10 986,600 30.37 13.00
06-08-14 28.95 29.90 28.95 826,800 29.90 12.80
06-08-11 28.83 29.14 27.73 1,076,600 29.01 12.42
Date Open High Low Vol Cls adjCls
06-08-10 28.83 28.91 27.80 998,000 28.84 12.34
06-08-09 30.00 30.21 29.08 605,600 29.33 12.55
06-08-08 29.70 30.03 29.27 838,200 29.80 12.76
06-08-07 30.90 30.95 29.21 2,139,800 29.75 12.73
06-08-04 33.00 33.35 29.91 1,985,600 30.74 13.16
06-08-03 33.70 34.29 32.40 2,362,000 32.40 13.87
06-08-02 35.99 36.10 33.00 1,674,800 33.00 14.13
06-08-01 35.80 36.30 35.67 913,200 35.97 15.40
06-07-31 35.13 35.81 34.82 377,800 35.72 15.29
Date Open High Low Vol Cls adjCls
06-07-28 35.00 35.16 34.85 292,000 35.16 15.05
06-07-27 34.50 35.08 34.41 549,400 34.95 14.96
06-07-26 34.10 34.52 33.80 466,800 34.50 14.77
06-07-25 33.84 34.09 33.50 615,200 33.94 14.53
06-07-24 33.60 34.04 33.55 943,400 33.84 14.49
06-07-21 34.99 35.00 31.78 1,386,400 33.08 14.16
06-07-20 35.01 35.33 34.95 243,600 35.00 14.98
06-07-19 34.53 35.50 34.25 608,400 35.00 14.98
06-07-18 35.19 35.40 34.00 575,800 34.48 14.76
Date Open High Low Vol Cls adjCls
06-07-17 35.23 35.50 34.86 736,400 35.20 15.07
06-07-14 35.75 35.75 34.75 415,000 35.15 15.05
06-07-13 36.00 36.20 35.70 1,031,400 35.75 15.30
06-07-12 36.72 36.83 35.83 865,800 36.00 15.41
06-07-11 36.60 37.31 36.50 743,200 36.82 15.76
06-07-10 37.80 38.15 34.20 2,344,800 37.50 16.05
06-07-07 39.55 39.60 37.53 636,000 37.80 16.18
06-07-06 40.00 40.95 39.52 521,000 39.70 16.99
06-07-05 39.97 39.99 39.60 265,000 39.95 17.10
Date Open High Low Vol Cls adjCls
06-07-03 40.00 40.15 39.75 205,800 39.98 17.11
06-06-30 39.44 40.50 39.44 519,200 39.90 17.08
06-06-29 38.04 39.47 37.72 453,800 39.05 16.72
06-06-28 38.01 38.25 37.46 308,000 37.94 16.24
06-06-27 38.45 38.51 37.91 364,000 38.20 16.35
06-06-26 38.80 39.00 38.33 398,000 38.37 16.42
06-06-23 39.00 39.05 38.53 206,800 38.64 16.54
06-06-22 38.43 39.35 38.43 191,000 38.94 16.67
06-06-21 39.11 39.80 38.90 488,400 39.10 16.74
Date Open High Low Vol Cls adjCls
06-06-20 38.60 39.48 37.85 332,800 39.09 16.73
06-06-19 39.49 39.50 38.44 496,000 38.44 16.45
06-06-16 38.99 39.94 37.85 405,600 38.07 16.30
06-06-15 37.68 39.29 37.68 464,800 38.98 16.69
06-06-14 37.45 38.25 37.45 215,000 37.61 16.10
06-06-13 37.38 38.46 37.38 689,400 37.65 16.12
06-06-12 38.48 38.75 37.40 205,600 37.43 16.02
06-06-09 38.33 38.75 38.29 207,800 38.46 16.46
06-06-08 38.71 38.74 37.50 794,000 38.25 16.37
Date Open High Low Vol Cls adjCls
06-06-07 38.98 39.09 38.66 511,400 38.72 16.57
06-06-06 40.40 40.45 38.50 645,000 38.77 16.60
06-06-05 40.57 41.21 39.50 774,600 39.95 17.10
06-06-02 39.81 40.58 39.81 910,800 40.50 17.34
06-06-01 39.45 39.92 38.76 657,200 39.73 17.01
06-05-31 38.50 39.50 38.40 1,107,200 39.25 16.80
06-05-30 39.35 39.40 37.24 678,600 37.38 16.00
06-05-26 38.38 39.36 38.25 657,600 39.25 16.80
06-05-25 37.84 38.60 37.59 558,200 38.48 16.47
Date Open High Low Vol Cls adjCls
06-05-24 37.30 37.76 36.88 571,200 37.59 16.09
06-05-23 38.02 38.37 37.31 414,800 37.37 16.00
06-05-22 37.92 38.18 36.07 873,000 37.77 16.17
06-05-19 38.00 38.20 37.52 612,400 37.92 16.23
06-05-18 39.40 39.45 37.53 572,200 37.75 16.16
06-05-17 40.69 40.69 37.75 982,400 38.95 16.67
06-05-16 40.30 40.89 40.15 1,290,400 40.69 17.42
06-05-15 39.48 40.65 38.86 1,165,800 40.51 17.34
06-05-12 39.50 39.95 39.25 1,227,600 39.58 16.94
Date Open High Low Vol Cls adjCls
06-05-11 39.86 39.90 39.32 2,247,400 39.50 16.91
06-05-10 39.05 39.90 38.89 977,400 39.86 17.06
06-05-09 38.00 39.27 38.00 1,377,000 38.95 16.67
06-05-08 38.00 38.35 37.92 804,800 38.13 16.32
06-05-05 37.95 38.40 37.50 1,672,600 38.10 16.31
06-05-04 35.10 37.80 35.10 4,305,800 37.77 16.17
06-05-03 34.25 34.58 33.96 788,800 34.13 14.61
06-05-02 34.85 34.97 34.06 593,600 34.19 14.63
06-05-01 34.80 35.29 34.50 903,000 34.60 14.81
Date Open High Low Vol Cls adjCls
06-04-28 35.76 35.95 34.75 567,400 34.80 14.90
06-04-27 36.40 36.41 35.15 681,600 35.75 15.30
06-04-26 35.23 36.54 35.20 2,009,600 36.50 15.62
06-04-25 34.50 35.24 34.50 1,514,200 35.23 15.08
06-04-24 33.50 34.15 32.91 424,600 34.15 14.62
06-04-21 33.73 33.88 33.50 259,400 33.65 14.40
06-04-20 33.50 33.55 33.23 481,200 33.48 14.33
06-04-19 33.90 34.12 33.28 188,800 33.54 14.36
06-04-18 33.90 34.00 33.72 127,400 33.90 14.51
Date Open High Low Vol Cls adjCls
06-04-17 34.20 34.34 33.74 345,200 33.91 14.52
06-04-13 33.50 34.15 33.37 323,800 34.02 14.56
06-04-12 33.55 33.78 33.40 84,200 33.65 14.40
06-04-11 34.05 34.05 33.40 218,200 33.59 14.38
06-04-10 33.92 34.05 33.79 93,400 33.94 14.53
06-04-07 34.04 34.13 33.73 100,800 33.82 14.48
06-04-06 34.15 34.29 33.78 354,400 33.97 14.54
06-04-05 34.20 34.32 34.00 175,800 34.01 14.56
06-04-04 33.90 34.25 33.90 224,000 34.15 14.62
Date Open High Low Vol Cls adjCls
06-04-03 33.90 34.07 33.79 200,000 34.06 14.58
06-03-31 33.70 34.13 33.50 293,800 33.77 14.46
06-03-30 33.97 34.12 33.66 373,400 33.85 14.49
06-03-29 33.60 33.95 33.53 328,000 33.87 14.50
06-03-28 33.25 33.50 33.25 186,800 33.50 14.34
06-03-27 33.10 33.67 33.00 375,000 33.40 14.30
06-03-24 32.96 33.10 32.51 188,000 33.00 14.13
06-03-23 33.10 33.19 32.70 192,600 32.79 14.04
06-03-22 33.00 33.25 32.92 221,400 33.08 14.16
Date Open High Low Vol Cls adjCls
06-03-21 33.76 33.85 33.20 199,600 33.45 14.32
06-03-20 34.47 34.59 33.50 433,600 33.91 14.52
06-03-17 34.78 34.84 34.42 1,000,600 34.57 14.80
06-03-16 34.88 34.89 34.64 643,600 34.78 14.89
06-03-15 34.41 34.85 34.41 1,069,000 34.62 14.82
06-03-14 33.60 34.41 33.48 390,600 34.41 14.73
06-03-13 32.90 33.80 32.90 175,400 33.57 14.37
06-03-10 32.50 33.00 32.20 534,000 32.99 14.12
06-03-09 32.45 32.56 32.34 370,800 32.43 13.88
Date Open High Low Vol Cls adjCls
06-03-08 31.53 32.45 31.35 438,000 32.30 13.83
06-03-07 32.01 32.01 31.50 320,000 31.66 13.55
06-03-06 32.40 32.40 32.10 278,400 32.26 13.81
06-03-03 32.00 32.45 31.95 407,200 32.30 13.83
06-03-02 31.53 32.09 31.45 393,600 32.00 13.70
06-03-01 31.00 31.93 31.00 311,600 31.83 13.62
06-02-28 31.35 31.46 30.92 464,400 30.99 13.27
06-02-27 31.00 31.15 30.78 486,800 30.95 13.25
06-02-24 31.16 31.24 30.87 461,800 31.00 13.27
Date Open High Low Vol Cls adjCls
06-02-23 30.70 31.50 30.65 1,198,600 31.10 13.31
06-02-22 30.00 32.50 29.48 4,741,600 30.45 13.03
06-02-21 34.93 35.55 34.80 494,200 35.25 15.09
06-02-17 35.40 35.40 34.80 268,200 34.83 14.91
06-02-16 35.15 35.36 34.95 209,600 35.34 15.13
06-02-15 35.00 35.42 34.85 315,000 35.15 15.05
06-02-14 34.05 35.15 33.80 494,800 35.00 14.98
06-02-13 34.39 34.39 33.79 157,200 34.10 14.60
06-02-10 34.80 34.95 34.00 194,200 34.49 14.76
Date Open High Low Vol Cls adjCls
06-02-09 34.80 35.09 34.70 203,800 34.80 14.90
06-02-08 35.29 35.40 34.09 367,800 34.70 14.85
06-02-07 34.15 35.55 34.15 837,600 35.54 15.21
06-02-06 34.50 34.55 33.88 184,400 33.95 14.53
06-02-03 33.85 34.59 33.79 151,800 34.55 14.79
06-02-02 35.05 35.18 33.90 442,400 33.95 14.53
06-02-01 34.80 35.15 34.70 353,600 35.00 14.98
06-01-31 34.94 34.98 34.36 1,040,400 34.60 14.81
06-01-30 33.19 33.94 33.05 1,004,200 33.94 14.53
Date Open High Low Vol Cls adjCls
06-01-27 31.75 32.25 31.63 720,800 32.12 13.75
06-01-26 31.00 31.85 30.75 598,400 31.50 13.48
06-01-25 32.99 33.00 29.41 2,491,600 30.80 13.18
06-01-24 33.08 33.35 32.80 285,800 33.05 14.15
06-01-23 32.90 33.30 32.65 199,800 33.08 14.16
06-01-20 32.05 32.80 32.05 274,000 32.80 14.04
06-01-19 32.30 32.35 31.80 259,800 31.90 13.65
06-01-18 32.65 32.77 32.00 563,600 32.30 13.83
06-01-17 32.10 32.95 32.00 514,800 32.70 14.00
Date Open High Low Vol Cls adjCls
06-01-13 32.16 32.16 31.70 459,800 31.85 13.63
06-01-12 32.93 32.93 32.00 294,600 32.21 13.79
06-01-11 33.75 33.79 32.40 445,800 32.95 14.10
06-01-10 33.72 34.10 33.67 236,600 33.79 14.46
06-01-09 33.49 34.10 33.25 422,800 33.87 14.50
06-01-06 33.15 33.50 32.79 273,800 33.45 14.32
06-01-05 33.43 33.49 33.00 278,400 33.12 14.18
06-01-04 33.12 33.47 32.87 1,020,400 33.43 14.31
06-01-03 32.72 33.40 32.31 411,200 33.17 14.20
Date Open High Low Vol Cls adjCls
05-12-30 32.48 32.60 31.62 618,400 32.52 13.92
05-12-29 31.65 32.62 31.65 227,600 32.47 13.90
05-12-28 32.00 32.00 31.42 268,000 31.75 13.59
05-12-27 32.33 32.33 31.50 345,600 32.05 13.72
05-12-23 31.99 32.49 31.37 249,600 32.38 13.86
05-12-22 31.30 32.12 31.06 684,400 32.05 13.72
05-12-21 31.95 31.95 30.75 305,400 31.52 13.49
05-12-20 31.00 31.81 30.60 423,200 31.14 13.33
05-12-19 30.85 31.48 30.55 454,000 31.30 13.40
Date Open High Low Vol Cls adjCls
05-12-16 31.25 31.25 31.00 404,000 31.10 13.31
05-12-15 31.55 31.56 31.00 907,200 31.30 13.40
05-12-14 31.50 32.16 30.71 8,352,000 31.80 13.61
05-12-13 31.79 31.80 30.48 1,820,600 30.59 13.09
05-12-12 31.49 31.95 30.35 719,600 31.91 13.66
05-12-09 31.30 32.50 31.30 616,800 31.55 13.50
05-12-08 30.26 32.17 29.90 596,000 32.01 13.70
05-12-07 29.36 30.26 29.32 265,200 30.25 12.95
05-12-06 29.47 29.47 29.14 311,800 29.33 12.55
Date Open High Low Vol Cls adjCls
05-12-05 29.50 29.54 29.20 120,200 29.37 12.57
05-12-02 29.30 30.09 29.26 350,200 29.45 12.61
05-12-01 28.95 29.36 28.70 546,800 29.27 12.53
05-11-30 28.92 28.95 28.70 272,800 28.95 12.39
05-11-29 29.85 29.85 28.90 548,800 29.00 12.41
05-11-28 30.20 30.35 29.55 167,000 29.84 12.77
05-11-25 29.80 30.65 29.80 246,600 30.24 12.94
05-11-23 29.10 29.65 29.10 110,600 29.65 12.69
05-11-22 29.15 29.40 28.95 378,000 29.22 12.51
Date Open High Low Vol Cls adjCls
05-11-21 29.00 29.15 28.75 74,200 29.10 12.46
05-11-18 29.00 29.07 28.75 70,200 29.00 12.41
05-11-17 28.47 29.10 28.22 137,000 28.81 12.33
05-11-16 28.45 28.90 28.05 214,200 28.57 12.23
05-11-15 28.50 28.69 27.80 597,400 28.20 12.07
05-11-14 30.25 30.25 29.25 204,400 29.35 12.56
05-11-11 30.45 30.45 29.80 175,400 30.15 12.91
05-11-10 30.87 30.99 30.20 295,000 30.50 13.06
05-11-09 30.96 31.44 29.15 994,600 30.95 13.25
Date Open High Low Vol Cls adjCls
05-11-08 32.50 33.75 30.51 1,857,800 30.96 13.25
05-11-07 30.57 31.20 29.99 628,800 30.00 12.84
05-11-04 29.72 32.00 29.55 1,046,000 30.59 13.09
05-11-03 27.35 29.46 27.26 416,000 29.32 12.55
05-11-02 27.05 27.28 26.97 521,000 27.20 11.64
05-11-01 27.00 27.10 26.83 111,200 26.92 11.52
05-10-31 27.31 27.33 26.80 454,600 26.90 11.51
05-10-28 27.29 27.36 26.92 83,400 27.31 11.69
05-10-27 27.50 27.65 27.00 81,400 27.24 11.66
Date Open High Low Vol Cls adjCls
05-10-26 27.80 27.80 27.40 64,200 27.50 11.77
05-10-25 28.10 28.23 27.57 88,600 27.70 11.86
05-10-24 27.69 28.14 27.60 113,000 28.00 11.99
05-10-21 27.75 27.90 27.45 126,400 27.67 11.84
05-10-20 27.59 27.90 27.59 56,400 27.90 11.94
05-10-19 27.78 27.78 27.40 95,000 27.59 11.81
05-10-18 28.11 28.11 27.50 168,800 27.58 11.81
05-10-17 27.85 28.35 27.80 72,000 28.11 12.03
05-10-14 27.41 27.90 27.30 160,800 27.75 11.88
Date Open High Low Vol Cls adjCls
05-10-13 25.42 27.22 25.42 619,400 27.21 11.65
05-10-12 28.25 28.25 25.25 612,600 25.41 10.88
05-10-11 28.70 28.71 28.26 54,000 28.31 12.12
05-10-10 28.75 28.81 28.68 133,600 28.70 12.28
05-10-07 28.90 28.92 28.55 96,600 28.60 12.24
05-10-06 28.75 28.88 28.22 114,000 28.24 12.09
05-10-05 28.50 28.79 28.35 255,400 28.67 12.27
05-10-04 28.93 29.34 28.50 228,200 28.50 12.20
05-10-03 30.34 30.45 28.75 463,800 28.91 12.37
Date Open High Low Vol Cls adjCls
05-09-30 29.72 30.50 29.43 196,200 30.14 12.90
05-09-29 29.50 29.67 29.48 160,000 29.67 12.70
05-09-28 28.75 29.60 28.75 217,600 29.50 12.63
05-09-27 29.65 29.65 29.01 137,200 29.22 12.51
05-09-26 28.23 29.74 28.23 334,400 29.60 12.67
05-09-23 28.00 28.13 27.60 119,600 28.13 12.04
05-09-22 27.80 28.09 27.67 490,000 28.00 11.99
05-09-21 29.57 29.57 26.50 888,600 27.60 11.81
05-09-20 29.53 29.95 29.25 175,000 29.37 12.57
Date Open High Low Vol Cls adjCls
05-09-19 29.13 29.69 29.13 78,800 29.45 12.61
05-09-16 28.40 29.20 28.40 227,800 29.03 12.43
05-09-15 28.51 28.84 28.20 471,000 28.30 12.11
05-09-14 29.40 29.49 28.27 198,800 28.50 12.20
05-09-13 29.43 29.55 29.30 67,400 29.30 12.54
05-09-12 29.50 29.57 29.25 41,000 29.49 12.62
05-09-09 28.91 29.62 28.91 118,000 29.50 12.63
05-09-08 29.20 29.20 28.55 373,600 28.81 12.33
05-09-07 29.81 29.90 29.25 193,600 29.37 12.57
Date Open High Low Vol Cls adjCls
05-09-06 30.00 30.12 29.87 160,400 29.89 12.79
05-09-02 30.20 30.20 29.59 282,800 30.02 12.85
05-09-01 29.50 30.30 29.48 282,800 30.16 12.91
05-08-31 29.00 29.85 28.80 605,200 29.60 12.67
05-08-30 29.00 29.00 28.70 380,600 28.83 12.34
05-08-29 29.08 29.40 28.95 149,000 28.98 12.40
05-08-26 28.75 29.14 28.68 91,800 29.05 12.43
05-08-25 28.95 29.04 28.27 179,600 28.68 12.28
05-08-24 28.92 29.00 28.70 197,400 28.75 12.31
Date Open High Low Vol Cls adjCls
05-08-23 29.80 29.90 28.70 208,400 28.91 12.37
05-08-22 29.85 29.94 29.60 233,000 29.71 12.72
05-08-19 28.85 30.44 28.84 415,600 29.77 12.74
05-08-18 28.25 29.14 28.08 195,000 28.85 12.35
05-08-17 27.97 28.48 27.90 187,000 28.30 12.11
05-08-16 28.07 28.43 28.00 228,800 28.00 11.99
05-08-15 27.80 28.45 27.72 478,200 28.12 12.04
05-08-12 27.75 28.30 27.35 630,400 27.45 11.75
05-08-11 26.80 27.98 26.75 799,000 27.69 11.85
Date Open High Low Vol Cls adjCls
05-08-10 26.60 26.94 26.55 373,800 26.70 11.43
05-08-09 27.45 27.45 26.59 563,800 26.72 11.44
05-08-08 27.50 27.70 26.75 234,000 27.20 11.64
05-08-05 28.10 28.35 27.45 461,000 27.50 11.77
05-08-04 27.50 28.14 27.50 844,000 27.94 11.96
05-08-03 28.40 28.50 27.37 879,400 27.77 11.89
05-08-02 25.00 28.55 25.00 5,429,800 28.25 12.09
05-08-01 23.00 23.40 22.78 439,400 23.40 10.02
05-07-29 23.75 23.75 22.55 1,158,400 22.99 9.84
Date Open High Low Vol Cls adjCls
05-07-28 24.30 24.45 23.55 676,800 23.68 10.14
05-07-27 24.50 24.50 24.15 370,200 24.30 10.40
05-07-26 24.54 24.70 24.37 253,000 24.45 10.47
05-07-25 24.15 24.79 24.15 680,600 24.29 10.40
05-07-22 24.00 24.14 23.95 497,800 24.00 10.27
05-07-21 23.50 23.96 23.42 757,400 23.87 10.22
05-07-20 23.45 23.55 23.35 379,400 23.50 10.06
05-07-19 23.63 23.99 23.35 339,200 23.35 9.99
05-07-18 24.00 24.02 23.30 465,600 23.40 10.02
Date Open High Low Vol Cls adjCls
05-07-15 22.90 24.10 22.85 638,400 23.64 10.12
05-07-14 22.43 23.20 22.38 1,121,600 22.72 9.73
05-07-13 22.41 22.57 22.35 91,000 22.38 9.58
05-07-12 22.50 22.55 22.35 419,000 22.40 9.59
05-07-11 22.60 22.65 22.24 1,567,200 22.43 9.60
05-07-08 21.59 21.71 21.00 689,000 21.71 9.29
05-07-07 21.25 21.61 21.23 460,000 21.59 9.24
05-07-06 21.49 21.49 21.20 259,200 21.22 9.08
05-07-05 21.46 21.49 21.35 93,400 21.46 9.19
Date Open High Low Vol Cls adjCls
05-07-01 21.65 21.80 21.35 474,800 21.40 9.16
05-06-30 21.42 21.65 21.42 259,400 21.61 9.25
05-06-29 21.00 21.86 20.97 1,212,000 21.40 9.16
05-06-28 20.65 20.94 20.65 88,800 20.86 8.93
05-06-27 20.85 20.89 20.74 698,600 20.75 8.88
05-06-24 20.45 21.13 20.45 652,000 20.81 8.91
05-06-23 20.70 20.77 20.40 236,200 20.45 8.75
05-06-22 20.80 20.85 20.36 206,200 20.50 8.77
05-06-21 20.55 20.90 20.50 205,200 20.70 8.86
Date Open High Low Vol Cls adjCls
05-06-20 19.54 21.00 19.35 625,600 20.69 8.86
05-06-17 18.75 19.63 18.75 782,800 19.56 8.37
05-06-16 18.80 18.80 18.55 518,600 18.70 8.00
05-06-15 18.16 18.87 18.02 580,200 18.55 7.94
05-06-14 17.85 18.24 17.77 222,200 18.06 7.73
05-06-13 17.84 17.90 17.69 91,800 17.78 7.61
05-06-10 17.82 18.00 17.70 61,600 17.77 7.61
05-06-09 17.95 18.00 17.77 40,000 17.77 7.61
05-06-08 18.10 18.15 17.90 90,400 17.93 7.67
Date Open High Low Vol Cls adjCls
05-06-07 18.10 18.44 18.05 255,000 18.20 7.79
05-06-06 17.70 18.04 17.70 90,400 18.04 7.72
05-06-03 17.95 18.09 17.84 85,400 17.84 7.64
05-06-02 17.81 18.00 17.76 123,400 18.00 7.70
05-06-01 18.13 18.35 17.50 232,800 17.67 7.56
05-05-31 18.25 18.25 17.95 416,400 18.13 7.76
05-05-27 17.95 18.40 17.95 352,200 18.24 7.81
05-05-26 17.85 18.10 17.80 341,600 17.80 7.62
05-05-25 18.00 18.00 17.70 389,800 17.85 7.64
Date Open High Low Vol Cls adjCls
05-05-24 18.10 18.20 17.80 1,023,200 17.95 7.68
05-05-23 18.15 18.75 18.02 169,800 18.10 7.75
05-05-20 18.00 18.20 17.75 154,000 18.20 7.79
05-05-19 18.09 18.10 17.84 292,200 17.98 7.70
05-05-18 18.00 18.16 17.71 198,000 18.09 7.74
05-05-17 17.10 17.90 16.99 561,800 17.70 7.58
05-05-16 16.67 17.35 16.67 543,400 16.95 7.26
05-05-13 16.45 17.05 16.45 170,600 16.67 7.14
05-05-12 16.50 16.69 16.45 105,400 16.55 7.08
Date Open High Low Vol Cls adjCls
05-05-11 16.15 16.48 16.05 158,600 16.48 7.05
05-05-10 16.15 16.23 16.00 135,800 16.03 6.86
05-05-09 16.05 16.12 16.00 171,600 16.00 6.85
05-05-06 16.30 16.36 16.00 179,400 16.05 6.87
05-05-05 15.99 16.35 15.91 129,600 16.32 6.99
05-05-04 15.92 15.99 15.75 201,400 15.98 6.84
05-05-03 15.50 16.05 15.50 496,600 15.82 6.77
05-05-02 15.15 15.15 14.85 36,200 14.85 6.36
05-04-29 14.95 15.25 14.95 116,200 15.10 6.46
Date Open High Low Vol Cls adjCls
05-04-28 15.00 15.05 14.90 15,000 14.90 6.38
05-04-27 14.85 15.00 14.85 25,800 15.00 6.42
05-04-26 15.10 15.12 14.75 20,400 14.84 6.35
05-04-25 15.20 15.20 15.10 10,600 15.14 6.48
05-04-22 15.35 15.35 15.01 85,800 15.20 6.51
05-04-21 15.10 15.30 15.10 70,000 15.25 6.53
05-04-20 15.04 15.19 15.00 976,000 15.18 6.50
05-04-19 14.60 15.00 14.60 1,036,000 15.00 6.42
05-04-18 14.65 14.80 14.60 355,800 14.65 6.27
Date Open High Low Vol Cls adjCls
05-04-15 14.56 14.70 14.55 32,000 14.65 6.27
05-04-14 14.64 14.70 14.52 16,800 14.65 6.27
05-04-13 14.76 14.83 14.64 30,000 14.64 6.27
05-04-12 14.90 14.90 14.76 96,000 14.76 6.32
05-04-11 14.92 15.05 14.80 189,400 14.93 6.39
05-04-08 14.80 14.99 14.80 12,200 14.96 6.40
05-04-07 14.85 14.85 14.80 13,000 14.80 6.34
05-04-06 14.80 14.86 14.75 205,800 14.80 6.34
05-04-05 15.18 15.18 14.65 153,400 14.80 6.34
Date Open High Low Vol Cls adjCls
05-04-04 15.30 15.39 15.14 27,400 15.18 6.50
05-04-01 15.10 15.41 15.10 33,200 15.20 6.51
05-03-31 15.40 15.43 15.10 134,600 15.24 6.52
05-03-30 15.60 15.60 15.30 124,000 15.40 6.59
05-03-29 15.75 15.75 15.50 124,000 15.65 6.70
05-03-28 16.00 16.00 15.74 66,200 15.75 6.74
05-03-24 15.85 16.00 15.70 80,400 16.00 6.85
05-03-23 16.08 16.08 15.82 63,200 15.90 6.81
05-03-22 16.05 16.08 16.03 46,400 16.03 6.86
Date Open High Low Vol Cls adjCls
05-03-21 16.15 16.15 16.00 42,000 16.05 6.87
05-03-18 16.10 16.10 16.00 470,400 16.06 6.87
05-03-17 16.00 16.10 15.99 358,400 16.00 6.85
05-03-16 16.00 16.05 15.89 291,400 15.99 6.84
05-03-15 16.15 16.20 16.00 199,200 16.00 6.85
05-03-14 16.15 16.29 16.15 408,800 16.15 6.91
05-03-11 16.00 16.15 16.00 194,400 16.15 6.91
05-03-10 16.15 16.15 15.98 317,400 15.99 6.84
05-03-09 16.00 16.29 15.90 279,400 16.15 6.91
Date Open High Low Vol Cls adjCls
05-03-08 16.00 16.05 15.95 455,400 16.00 6.85
05-03-07 15.90 16.15 15.75 403,000 16.00 6.85
05-03-04 15.85 16.01 15.80 118,600 15.90 6.81
05-03-03 15.85 15.87 15.70 111,000 15.80 6.76
05-03-02 15.85 15.85 15.70 58,000 15.85 6.78
05-03-01 15.73 15.85 15.60 124,000 15.85 6.78
05-02-28 15.75 15.82 15.66 68,000 15.78 6.75
05-02-25 15.95 15.97 15.75 109,200 15.76 6.75
05-02-24 16.24 16.24 15.91 106,600 15.95 6.83
Date Open High Low Vol Cls adjCls
05-02-23 16.40 16.40 16.20 98,400 16.25 6.96
05-02-22 16.60 16.70 16.36 143,200 16.40 7.02
05-02-18 16.45 16.70 16.40 106,800 16.50 7.06
05-02-17 16.05 16.50 16.00 78,200 16.50 7.06
05-02-16 15.80 16.00 15.72 279,200 16.00 6.85
05-02-15 15.95 16.10 15.30 155,200 15.86 6.79
05-02-14 16.48 16.48 15.90 183,200 15.90 6.81
05-02-11 16.45 16.67 16.40 77,600 16.48 7.05
05-02-10 16.44 16.60 16.37 85,200 16.51 7.07
Date Open High Low Vol Cls adjCls
05-02-09 16.63 16.65 16.25 31,800 16.44 7.04
05-02-08 16.30 16.65 16.30 92,400 16.63 7.12
05-02-07 16.15 16.30 16.15 60,600 16.30 6.98
05-02-04 16.00 16.20 15.95 600,000 16.10 6.89
05-02-03 16.10 16.15 15.85 132,200 16.00 6.85
05-02-02 16.35 16.35 16.10 249,400 16.13 6.90
05-02-01 16.05 16.35 15.80 135,000 16.35 7.00
05-01-31 15.90 16.05 15.82 64,200 16.05 6.87
05-01-28 15.90 15.99 15.40 1,410,000 15.80 6.76
Date Open High Low Vol Cls adjCls
05-01-27 15.90 16.05 15.70 749,000 15.80 6.76
05-01-26 16.10 16.16 15.75 932,000 15.80 6.76
05-01-25 16.20 16.25 16.05 368,000 16.10 6.89
05-01-24 16.22 16.24 16.05 169,800 16.10 6.89
05-01-21 16.25 16.27 16.00 140,800 16.10 6.89
05-01-20 16.30 16.32 16.10 203,000 16.10 6.89
05-01-19 16.20 16.40 16.15 234,000 16.15 6.91
05-01-18 16.15 16.20 15.95 156,200 16.08 6.88
05-01-14 16.00 16.10 15.90 107,200 16.00 6.85
Date Open High Low Vol Cls adjCls
05-01-13 15.90 16.08 15.80 362,600 15.96 6.83
05-01-12 15.90 16.00 15.60 228,000 15.75 6.74
05-01-11 16.05 16.05 15.85 126,600 15.90 6.81
05-01-10 15.65 16.01 15.65 144,000 16.00 6.85
05-01-07 15.95 15.95 15.65 142,600 15.65 6.70
05-01-06 15.50 15.80 15.40 602,800 15.65 6.70
05-01-05 16.15 16.15 15.55 230,600 15.60 6.68
05-01-04 16.35 16.35 15.80 203,800 15.99 6.84
05-01-03 16.25 16.45 15.60 207,800 16.03 6.86
Date Open High Low Vol Cls adjCls
04-12-31 15.85 16.40 15.75 863,400 16.25 6.96
04-12-30 15.75 15.79 15.07 434,200 15.75 6.74
04-12-29 16.00 16.08 15.55 106,600 15.71 6.72
04-12-28 15.93 16.24 15.85 312,800 15.98 6.84
04-12-27 16.72 16.75 15.75 703,600 15.98 6.84
04-12-23 16.20 16.85 16.10 1,009,800 16.50 7.06
04-12-22 15.35 16.10 14.90 609,600 15.95 6.83
04-12-21 14.60 15.61 14.40 897,800 15.60 6.68
04-12-20 14.60 15.20 14.60 338,400 14.60 6.25
Date Open High Low Vol Cls adjCls
04-12-17 14.60 14.73 14.36 954,400 14.70 6.29
04-12-16 14.00 14.89 14.00 12,120,000 14.72 6.30