Las Vegas Sands Corp. (LVS)

45.00
-1.45 (-3.45%)
Exchange
NYQ
Day Range
39.29 - 41.32
52 Week Range
34.88 - 61.59
Open
41.32
Avg. Vol
5,594,430
Market Cap
32.22B
Short ratio
3.76
PE ratio
16.42
PEG Ratio
-4.68
Earnings Share
2.47

Las Vegas Sands Corp. (LVS) Historicals

Date Open High Low Vol Cls adjCls
16-02-08 41.32 41.32 39.29 5,168,700 40.53 40.53
16-02-05 42.48 42.49 40.90 5,093,500 41.98 41.98
16-02-04 42.40 43.48 41.82 4,451,100 42.68 42.68
16-02-03 42.41 42.86 40.67 6,807,300 42.56 42.56
16-02-02 44.00 44.00 41.71 8,291,000 42.20 42.20
16-02-01 44.78 44.91 43.55 6,102,800 44.63 44.63
16-01-29 43.00 45.11 42.94 8,693,500 45.10 45.10
16-01-28 42.46 43.87 42.01 7,982,400 42.79 42.79
16-01-27 41.01 42.37 40.63 9,406,300 41.59 41.59
Date Open High Low Vol Cls adjCls
16-01-26 39.13 41.08 38.32 6,359,600 40.87 40.87
16-01-25 39.02 40.13 38.92 5,972,300 39.11 39.11
16-01-22 39.26 39.68 38.38 7,325,000 39.03 39.03
16-01-21 37.07 37.90 36.30 4,483,700 37.64 37.64
16-01-20 37.59 37.69 34.88 7,464,500 37.21 37.21
16-01-19 39.54 39.59 37.67 5,249,600 38.43 38.43
16-01-15 37.47 39.45 37.14 10,745,500 38.72 38.72
16-01-14 37.30 37.81 35.97 7,354,100 37.45 37.45
16-01-13 39.15 39.40 36.73 5,755,600 36.97 36.97
Date Open High Low Vol Cls adjCls
16-01-12 39.31 40.00 38.16 6,085,200 38.91 38.91
16-01-11 39.59 40.41 38.56 5,969,300 38.99 38.99
16-01-08 39.30 40.60 38.91 6,677,400 39.01 39.01
16-01-07 41.28 41.35 38.75 13,427,600 38.78 38.78
16-01-06 43.10 43.35 42.07 5,008,400 42.69 42.69
16-01-05 43.64 44.85 43.39 5,243,200 44.04 44.04
16-01-04 42.80 43.40 41.45 6,463,200 43.40 43.40
15-12-31 43.65 44.25 43.51 2,971,100 43.84 43.84
15-12-30 44.28 44.48 43.77 2,296,700 43.99 43.99
Date Open High Low Vol Cls adjCls
15-12-29 44.44 45.00 43.98 3,096,800 44.38 44.38
15-12-28 43.81 44.29 43.20 3,346,500 44.12 44.12
15-12-24 44.33 44.71 43.51 2,251,400 44.36 44.36
15-12-23 43.39 44.90 43.26 5,807,300 44.51 44.51
15-12-22 42.15 43.17 41.91 4,937,200 42.93 42.93
15-12-21 41.83 42.45 41.45 3,837,200 42.04 42.04
15-12-18 41.21 42.18 41.16 5,551,400 41.53 41.53
15-12-17 43.72 43.91 41.80 4,816,100 41.82 41.17
15-12-16 42.00 43.65 41.67 5,578,200 43.40 42.73
Date Open High Low Vol Cls adjCls
15-12-15 40.93 42.21 40.69 5,694,000 41.49 40.85
15-12-14 41.02 42.02 40.22 6,339,500 40.42 39.79
15-12-11 42.04 42.22 41.03 5,525,300 41.26 40.62
15-12-10 43.85 44.35 42.51 6,189,000 42.80 42.13
15-12-09 43.35 45.25 43.10 7,648,400 43.70 43.02
15-12-08 42.45 42.82 41.56 3,418,100 42.55 41.89
15-12-07 43.46 43.69 42.83 4,632,900 43.12 42.45
15-12-04 43.53 44.02 42.80 4,565,800 43.69 43.01
15-12-03 45.45 45.50 43.13 4,206,900 43.54 42.86
Date Open High Low Vol Cls adjCls
15-12-02 44.53 46.22 44.36 5,707,900 45.18 44.48
15-12-01 44.50 44.96 43.61 6,002,900 44.80 44.10
15-11-30 44.43 45.04 43.95 5,941,200 44.06 43.38
15-11-27 44.54 44.62 43.65 2,493,600 44.32 43.63
15-11-25 45.17 45.23 44.41 4,180,900 44.82 44.12
15-11-24 44.98 45.27 44.39 7,365,500 44.90 44.20
15-11-23 44.88 46.00 44.88 8,028,500 45.19 44.49
15-11-20 46.18 46.33 44.60 5,739,700 45.08 44.38
15-11-19 45.96 46.27 45.47 3,150,700 46.07 45.35
Date Open High Low Vol Cls adjCls
15-11-18 45.37 46.06 44.53 4,393,400 45.99 45.28
15-11-17 46.20 46.36 45.06 5,166,000 45.35 44.65
15-11-16 45.58 46.20 44.83 3,140,100 46.02 45.30
15-11-13 45.81 46.40 45.24 2,896,600 45.69 44.98
15-11-12 46.10 47.38 45.70 2,934,600 46.03 45.31
15-11-11 47.07 47.10 46.18 3,269,300 46.49 45.77
15-11-10 46.32 46.94 45.77 3,975,000 46.93 46.20
15-11-09 48.80 48.90 46.15 7,665,300 46.61 45.89
15-11-06 49.31 49.88 49.00 2,935,600 49.78 49.01
Date Open High Low Vol Cls adjCls
15-11-05 49.63 50.46 49.20 3,673,200 49.55 48.78
15-11-04 51.69 52.14 49.28 6,499,200 49.69 48.92
15-11-03 49.89 51.49 49.70 4,598,900 50.91 50.12
15-11-02 49.75 51.64 49.70 5,298,200 50.61 49.82
15-10-30 48.93 49.78 48.78 4,156,700 49.51 48.74
15-10-29 49.00 49.69 48.26 3,844,600 48.85 48.09
15-10-28 47.95 48.68 47.41 3,076,300 48.44 47.69
15-10-27 47.91 48.82 47.15 4,992,900 47.54 46.80
15-10-26 49.20 49.41 48.25 4,084,700 48.83 48.07
Date Open High Low Vol Cls adjCls
15-10-23 47.24 49.54 46.93 7,473,300 49.19 48.43
15-10-22 48.32 48.60 45.95 9,275,000 46.60 45.88
15-10-21 46.98 47.51 46.11 5,676,600 46.84 46.11
15-10-20 47.55 48.07 46.87 4,768,400 47.32 46.58
15-10-19 48.86 48.99 46.74 9,679,000 47.54 46.80
15-10-16 47.40 50.33 47.25 9,491,600 49.72 48.95
15-10-15 49.90 50.50 48.82 8,558,100 49.46 48.69
15-10-14 46.76 48.48 46.73 7,741,700 48.08 47.33
15-10-13 46.10 47.81 46.00 6,386,600 46.95 46.22
Date Open High Low Vol Cls adjCls
15-10-12 46.98 47.82 45.74 5,769,800 46.13 45.41
15-10-09 46.57 47.34 46.07 6,336,500 46.98 46.25
15-10-08 45.24 47.42 45.14 6,018,600 47.09 46.36
15-10-07 45.50 46.63 44.71 9,396,100 45.82 45.11
15-10-06 43.72 45.07 42.88 10,385,000 44.88 44.18
15-10-05 41.33 44.88 41.26 17,995,200 43.89 43.21
15-10-02 38.50 41.25 37.94 17,678,400 40.87 40.23
15-10-01 38.37 38.49 36.53 7,575,500 36.98 36.41
15-09-30 38.27 39.09 37.40 9,426,700 37.97 37.38
Date Open High Low Vol Cls adjCls
15-09-29 39.47 40.16 37.69 10,730,900 37.81 37.22
15-09-28 41.47 41.62 40.11 4,590,100 40.26 39.63
15-09-25 42.35 42.37 41.40 4,371,800 41.65 41.00
15-09-24 41.64 42.27 41.51 5,585,800 41.90 41.25
15-09-23 43.18 43.39 41.46 7,778,000 41.77 41.12
15-09-22 43.71 43.75 43.00 6,520,300 43.42 42.75
15-09-21 45.24 45.61 44.43 4,558,800 44.67 43.98
15-09-18 46.49 46.78 45.06 6,609,700 45.26 44.56
15-09-17 48.70 48.71 47.63 5,844,300 47.65 46.27
Date Open High Low Vol Cls adjCls
15-09-16 47.92 48.87 47.64 6,026,300 48.71 47.30
15-09-15 46.84 47.58 46.35 3,964,200 47.48 46.10
15-09-14 46.91 46.95 46.10 4,167,800 46.72 45.37
15-09-11 46.20 47.10 46.14 3,252,000 46.88 45.52
15-09-10 47.29 47.74 45.86 7,951,900 46.54 45.19
15-09-09 49.00 49.35 47.79 4,089,000 47.88 46.49
15-09-08 48.51 48.86 47.59 4,652,800 48.48 47.08
15-09-04 46.88 48.40 46.62 4,514,600 47.57 46.19
15-09-03 46.16 48.03 46.07 6,828,600 47.67 46.29
Date Open High Low Vol Cls adjCls
15-09-02 45.87 46.06 45.16 5,314,400 45.89 44.56
15-09-01 45.12 46.09 44.65 6,086,900 45.33 44.02
15-08-31 46.75 47.05 46.02 3,911,300 46.23 44.89
15-08-28 46.65 47.56 46.62 2,980,100 47.36 45.99
15-08-27 46.10 47.43 46.10 10,082,400 47.26 45.89
15-08-26 45.53 45.86 43.70 8,633,900 45.18 43.87
15-08-25 48.05 48.06 44.72 6,298,200 44.73 43.43
15-08-24 43.11 46.05 40.00 8,055,200 46.05 44.72
15-08-21 48.03 48.87 47.14 8,987,900 47.99 46.60
Date Open High Low Vol Cls adjCls
15-08-20 50.00 50.35 48.89 6,888,100 48.90 47.48
15-08-19 51.51 51.59 50.49 5,024,800 50.69 49.22
15-08-18 52.00 52.16 51.57 3,121,400 51.82 50.32
15-08-17 51.90 52.47 51.72 4,183,000 52.19 50.68
15-08-14 53.28 53.71 52.30 4,339,000 52.41 50.89
15-08-13 53.70 53.82 53.10 3,736,800 53.12 51.58
15-08-12 53.29 53.57 52.07 5,902,300 53.48 51.93
15-08-11 55.99 55.99 54.04 5,729,300 54.36 52.79
15-08-10 57.36 57.38 56.41 5,160,800 56.75 55.11
Date Open High Low Vol Cls adjCls
15-08-07 56.25 57.48 56.06 3,916,500 56.80 55.15
15-08-06 55.67 56.50 55.17 3,511,500 56.03 54.41
15-08-05 55.78 56.69 55.61 3,903,300 55.97 54.35
15-08-04 55.53 56.10 54.65 4,795,400 55.00 53.41
15-08-03 55.84 56.02 55.08 3,485,100 55.25 53.65
15-07-31 56.20 56.62 55.72 3,566,900 56.04 54.42
15-07-30 54.81 56.42 54.56 6,933,700 56.01 54.39
15-07-29 54.35 54.99 53.99 4,130,200 54.27 52.70
15-07-28 54.00 54.83 53.85 5,003,300 54.14 52.57
Date Open High Low Vol Cls adjCls
15-07-27 53.78 54.49 53.36 5,279,700 53.59 52.04
15-07-24 55.99 56.00 54.57 3,408,300 54.81 53.22
15-07-23 57.41 57.50 54.72 7,763,200 55.73 54.12
15-07-22 54.09 55.30 53.85 5,286,000 54.96 53.37
15-07-21 54.62 55.35 54.45 2,793,600 54.83 53.24
15-07-20 54.37 55.19 53.86 3,138,500 54.63 53.05
15-07-17 54.87 54.92 54.13 2,562,300 54.27 52.70
15-07-16 54.80 55.14 54.28 3,426,600 54.92 53.33
15-07-15 55.42 55.47 53.76 6,834,600 54.45 52.87
Date Open High Low Vol Cls adjCls
15-07-14 57.16 57.20 55.40 10,059,900 55.47 53.86
15-07-13 56.53 57.77 56.26 11,034,200 57.23 55.57
15-07-10 55.48 55.56 54.48 2,670,100 54.84 53.25
15-07-09 54.84 55.47 54.04 4,322,200 54.38 52.80
15-07-08 55.58 56.23 53.36 5,994,500 53.80 52.24
15-07-07 54.50 56.92 54.05 9,566,000 56.59 54.95
15-07-06 53.08 54.79 53.00 6,320,100 54.49 52.91
15-07-02 54.87 55.25 53.60 5,828,500 53.82 52.26
15-07-01 54.41 54.70 53.71 19,237,100 54.18 52.61
Date Open High Low Vol Cls adjCls
15-06-30 51.27 53.03 51.22 8,661,700 52.57 51.05
15-06-29 50.13 50.91 49.94 4,339,900 50.14 48.69
15-06-26 51.41 51.48 50.82 3,997,400 51.20 49.72
15-06-25 52.13 52.26 51.49 2,953,000 51.58 50.09
15-06-24 52.82 53.04 51.81 3,958,300 51.90 50.40
15-06-23 52.73 53.00 51.91 3,157,500 52.81 51.28
15-06-22 53.56 53.56 52.35 3,294,600 52.83 51.30
15-06-19 53.97 54.25 53.05 4,910,100 53.06 51.52
15-06-18 52.63 54.50 52.63 8,198,000 54.36 52.79
Date Open High Low Vol Cls adjCls
15-06-17 52.72 53.23 52.45 4,673,100 53.14 50.97
15-06-16 51.93 52.92 51.83 3,191,200 52.25 50.12
15-06-15 51.98 52.53 51.80 3,068,200 52.01 49.89
15-06-12 52.89 52.95 52.01 3,150,700 52.24 50.11
15-06-11 52.33 53.41 51.76 4,143,700 53.30 51.12
15-06-10 52.35 52.45 51.75 3,411,900 52.22 50.09
15-06-09 51.92 52.54 51.64 5,128,300 51.93 49.81
15-06-08 53.19 53.26 52.14 6,633,700 52.21 50.08
15-06-05 54.94 55.23 54.14 8,010,400 55.00 52.75
Date Open High Low Vol Cls adjCls
15-06-04 53.35 55.36 53.10 13,095,600 54.99 52.74
15-06-03 51.00 52.68 51.00 7,871,500 52.50 50.36
15-06-02 49.95 51.12 49.80 4,220,900 50.95 48.87
15-06-01 50.18 50.18 49.68 5,866,700 49.95 47.91
15-05-29 51.31 51.52 50.74 7,359,800 50.83 48.75
15-05-28 50.51 51.30 50.22 4,301,600 51.05 48.96
15-05-27 50.14 50.69 49.64 5,025,100 50.55 48.49
15-05-26 51.58 51.64 49.57 8,378,700 49.93 47.89
15-05-22 52.60 52.68 51.88 3,491,500 51.95 49.83
Date Open High Low Vol Cls adjCls
15-05-21 51.85 52.75 51.81 3,727,300 52.54 50.39
15-05-20 50.69 52.12 50.60 4,801,400 51.73 49.62
15-05-19 50.64 50.76 50.12 3,241,900 50.46 48.40
15-05-18 50.37 50.99 50.31 5,279,900 50.66 48.59
15-05-15 51.51 51.80 50.86 4,267,800 50.97 48.89
15-05-14 52.42 52.44 51.43 3,312,500 51.54 49.43
15-05-13 52.28 52.89 51.79 4,235,500 52.04 49.91
15-05-12 51.71 52.56 51.31 3,242,700 52.09 49.96
15-05-11 52.64 52.69 51.84 3,490,800 51.85 49.73
Date Open High Low Vol Cls adjCls
15-05-08 52.87 53.00 52.12 3,470,100 52.74 50.59
15-05-07 52.20 53.07 52.06 4,226,700 52.17 50.04
15-05-06 53.42 53.49 51.65 5,020,900 52.15 50.02
15-05-05 53.46 53.83 52.51 4,373,800 53.07 50.90
15-05-04 53.47 54.73 53.33 7,255,400 53.48 51.30
15-05-01 53.29 53.43 52.72 4,308,100 52.86 50.70
15-04-30 52.81 53.34 52.53 5,489,900 52.88 50.72
15-04-29 53.50 53.51 52.01 10,481,900 52.90 50.74
15-04-28 54.54 55.79 54.51 6,178,400 55.39 53.13
Date Open High Low Vol Cls adjCls
15-04-27 55.50 55.70 54.25 3,897,300 54.49 52.26
15-04-24 55.62 56.39 55.19 4,236,400 55.25 52.99
15-04-23 54.79 55.82 53.99 8,784,600 55.12 52.87
15-04-22 55.55 56.64 55.24 4,775,700 56.39 54.09
15-04-21 56.47 56.65 55.06 6,059,300 55.44 53.18
15-04-20 55.60 57.25 55.54 5,629,600 56.34 54.04
15-04-17 55.68 56.45 54.65 5,899,600 55.16 52.91
15-04-16 56.75 57.15 56.01 4,768,100 56.22 53.92
15-04-15 55.66 57.30 55.04 6,781,700 56.77 54.45
Date Open High Low Vol Cls adjCls
15-04-14 56.03 56.50 55.22 8,293,300 55.80 53.52
15-04-13 58.93 59.00 57.76 4,253,300 58.05 55.68
15-04-10 59.40 59.43 58.67 5,728,300 59.29 56.87
15-04-09 57.61 59.90 57.60 10,934,800 59.56 57.13
15-04-08 56.80 57.60 55.75 6,103,500 56.93 54.60
15-04-07 56.72 56.92 55.97 2,681,600 56.01 53.72
15-04-06 56.11 57.16 55.64 2,851,100 56.85 54.53
15-04-02 55.10 56.44 54.72 3,518,100 56.17 53.88
15-04-01 55.28 55.65 54.07 4,879,000 54.97 52.72
Date Open High Low Vol Cls adjCls
15-03-31 55.21 56.54 54.90 5,096,800 55.04 52.79
15-03-30 55.01 55.55 53.98 3,307,400 55.29 53.03
15-03-27 55.02 55.27 54.50 3,057,600 54.75 52.51
15-03-26 55.17 55.34 54.60 3,459,400 54.69 52.46
15-03-25 55.90 55.94 55.03 3,465,600 55.13 52.88
15-03-24 55.89 56.44 55.43 5,823,300 55.69 53.42
15-03-23 55.99 57.37 55.30 4,337,000 55.98 53.69
15-03-20 56.77 56.99 55.80 6,378,700 56.04 53.75
15-03-19 54.33 56.23 54.25 8,326,800 56.18 53.89
Date Open High Low Vol Cls adjCls
15-03-18 52.82 54.95 52.50 6,537,400 54.80 51.94
15-03-17 53.56 54.29 53.17 5,220,000 53.34 50.55
15-03-16 52.17 53.99 51.34 7,822,700 52.91 50.15
15-03-13 51.76 52.50 51.51 5,213,900 52.37 49.63
15-03-12 51.58 52.00 51.29 8,261,400 51.92 49.21
15-03-11 52.67 52.95 51.24 7,274,500 51.42 48.73
15-03-10 52.60 53.06 52.26 7,897,300 52.52 49.78
15-03-09 55.13 55.39 53.25 7,622,400 53.79 50.98
15-03-06 56.04 56.31 55.03 5,353,100 55.09 52.21
Date Open High Low Vol Cls adjCls
15-03-05 56.94 57.20 55.90 4,205,900 56.36 53.42
15-03-04 56.54 57.02 55.14 6,297,900 57.00 54.02
15-03-03 57.40 58.27 57.14 4,361,600 57.24 54.25
15-03-02 56.65 57.49 56.22 4,085,300 57.09 54.11
15-02-27 56.49 57.24 56.34 4,253,500 56.90 53.93
15-02-26 55.89 57.40 55.89 6,397,600 56.70 53.74
15-02-25 55.33 56.40 54.50 9,450,200 56.30 53.36
15-02-24 57.00 57.30 55.96 9,103,900 56.15 53.22
15-02-23 59.35 59.52 58.27 5,363,400 58.71 55.64
Date Open High Low Vol Cls adjCls
15-02-20 60.63 60.75 60.03 2,541,000 60.35 57.20
15-02-19 60.50 60.89 60.35 2,726,000 60.47 57.31
15-02-18 60.33 60.86 59.86 3,891,800 60.56 57.40
15-02-17 60.34 61.59 59.72 7,741,800 60.43 57.27
15-02-13 58.98 60.96 58.90 9,508,400 60.43 57.27
15-02-12 56.96 58.79 56.93 5,048,400 58.72 55.65
15-02-11 57.50 57.50 56.44 4,219,400 56.77 53.81
15-02-10 56.28 57.87 56.02 5,410,800 57.64 54.63
15-02-09 54.95 56.00 54.57 3,352,700 55.72 52.81
Date Open High Low Vol Cls adjCls
15-02-06 56.77 56.88 55.14 4,591,900 55.37 52.48
15-02-05 55.82 56.22 55.26 4,903,700 56.07 53.14
15-02-04 57.03 57.25 55.28 7,641,100 55.41 52.52
15-02-03 55.56 57.97 55.45 7,706,500 57.73 54.71
15-02-02 54.37 55.35 53.25 4,962,300 55.30 52.41
15-01-30 54.63 55.41 54.20 5,866,200 54.37 51.53
15-01-29 56.68 57.32 54.32 6,785,100 55.45 52.55
15-01-28 56.77 56.90 55.84 6,499,800 56.02 53.09
15-01-27 56.28 57.23 55.92 5,819,200 56.93 53.96
Date Open High Low Vol Cls adjCls
15-01-26 54.45 56.83 54.33 6,755,900 56.80 53.83
15-01-23 53.83 54.20 53.02 3,569,400 53.89 51.08
15-01-22 53.80 54.54 53.47 5,095,200 53.97 51.15
15-01-21 52.72 53.91 52.43 6,249,300 53.30 50.52
15-01-20 54.64 54.70 52.28 8,433,700 53.20 50.42
15-01-16 54.51 55.35 54.19 4,917,300 54.89 52.02
15-01-15 55.25 55.80 54.64 3,839,300 54.84 51.98
15-01-14 54.45 54.94 53.47 5,238,900 54.85 51.99
15-01-13 55.65 56.64 55.27 4,935,600 55.45 52.55
Date Open High Low Vol Cls adjCls
15-01-12 54.81 55.28 54.50 7,174,100 55.01 52.14
15-01-09 55.39 55.83 54.63 6,443,500 55.11 52.23
15-01-08 55.92 56.43 55.60 7,126,600 55.87 52.95
15-01-07 54.71 55.23 54.00 6,706,300 55.12 52.24
15-01-06 54.55 54.73 52.61 8,078,500 53.36 50.57
15-01-05 55.70 55.70 54.50 5,180,900 54.76 51.90
15-01-02 58.16 58.55 55.40 7,411,200 56.30 53.36
14-12-31 58.47 58.75 58.05 3,023,800 58.16 55.12
14-12-30 58.58 58.96 58.00 3,029,700 58.49 55.44
Date Open High Low Vol Cls adjCls
14-12-29 58.22 59.18 57.81 3,894,700 58.80 55.73
14-12-26 58.04 58.62 58.03 1,854,900 58.26 55.22
14-12-24 58.34 58.54 57.79 1,735,900 57.99 54.96
14-12-23 56.67 58.55 56.62 5,464,200 58.08 55.05
14-12-22 56.48 56.77 55.38 5,703,000 56.56 53.61
14-12-19 54.77 56.54 54.54 9,053,000 56.44 53.49
14-12-18 52.95 54.46 52.90 8,168,100 54.39 51.55
14-12-17 51.59 52.45 49.82 18,044,900 52.31 49.58
14-12-16 54.29 54.41 52.87 7,185,800 52.90 50.14
Date Open High Low Vol Cls adjCls
14-12-15 55.66 56.41 55.01 6,356,300 55.02 51.67
14-12-12 55.64 56.15 55.18 4,948,800 55.35 51.98
14-12-11 54.96 56.30 54.55 7,237,300 55.86 52.46
14-12-10 55.95 56.10 53.98 9,000,000 54.52 51.20
14-12-09 55.27 56.61 55.11 8,817,800 56.11 52.70
14-12-08 58.79 59.21 56.34 7,782,600 56.67 53.22
14-12-05 59.46 59.70 59.04 4,495,400 59.22 55.62
14-12-04 60.29 60.45 58.41 8,970,200 59.01 55.42
14-12-03 60.44 61.09 60.12 5,747,700 60.76 57.06
Date Open High Low Vol Cls adjCls
14-12-02 61.61 61.88 61.11 4,505,600 61.33 57.60
14-12-01 62.60 63.47 61.02 5,832,400 61.47 57.73
14-11-28 63.41 63.93 62.93 2,273,900 63.69 59.82
14-11-26 63.50 63.85 62.93 2,452,200 63.22 59.37
14-11-25 64.20 64.78 63.02 4,384,200 63.55 59.68
14-11-24 63.91 64.24 63.71 3,806,700 64.14 60.24
14-11-21 64.33 65.35 63.54 5,759,600 63.77 59.89
14-11-20 62.46 63.48 62.10 4,236,500 62.59 58.78
14-11-19 63.36 65.01 62.30 4,793,400 62.61 58.80
Date Open High Low Vol Cls adjCls
14-11-18 62.08 64.07 61.16 7,888,500 63.50 59.64
14-11-17 63.02 63.15 62.12 4,412,400 62.52 58.72
14-11-14 62.77 63.57 62.65 4,319,200 63.51 59.65
14-11-13 61.86 63.40 61.82 7,046,400 62.83 59.01
14-11-12 61.30 62.06 61.13 5,692,200 61.57 57.82
14-11-11 59.56 61.73 59.14 6,541,500 61.71 57.96
14-11-10 59.69 59.86 59.30 5,893,100 59.48 55.86
14-11-07 58.66 59.73 58.43 4,862,700 59.53 55.91
14-11-06 58.43 58.72 57.89 3,821,600 58.56 55.00
Date Open High Low Vol Cls adjCls
14-11-05 58.31 59.18 57.65 11,024,700 58.31 54.76
14-11-04 61.26 61.34 59.30 9,488,700 59.67 56.04
14-11-03 62.26 63.19 62.09 4,874,700 62.37 58.58
14-10-31 62.46 62.96 62.25 7,296,300 62.26 58.47
14-10-30 60.50 61.91 60.50 5,107,800 61.50 57.76
14-10-29 61.39 62.19 60.30 8,451,500 61.00 57.29
14-10-28 60.65 60.99 59.70 12,663,200 60.69 57.00
14-10-27 62.36 62.46 61.33 4,535,500 62.00 58.23
14-10-24 63.12 63.18 62.05 5,045,700 62.75 58.93
Date Open High Low Vol Cls adjCls
14-10-23 63.64 64.19 62.94 3,821,700 63.23 59.38
14-10-22 64.56 64.63 63.02 4,370,400 63.17 59.33
14-10-21 63.45 64.89 63.15 4,471,000 64.54 60.61
14-10-20 63.46 63.73 62.46 5,747,100 62.92 59.09
14-10-17 64.44 65.83 63.66 8,634,700 63.74 59.86
14-10-16 61.15 64.24 59.85 11,192,600 64.05 60.15
14-10-15 59.18 60.99 57.99 10,882,700 60.32 56.65
14-10-14 58.06 60.62 57.94 7,459,100 59.61 55.98
14-10-13 60.80 61.13 58.91 6,013,800 58.96 55.37
Date Open High Low Vol Cls adjCls
14-10-10 60.50 61.98 60.15 8,483,500 60.38 56.71
14-10-09 61.97 62.30 60.17 4,646,000 60.61 56.92
14-10-08 61.04 61.99 60.37 6,446,500 61.90 58.13
14-10-07 60.90 62.08 60.88 5,482,100 61.07 57.35
14-10-06 64.15 64.38 62.53 5,932,500 62.92 59.09
14-10-03 62.28 63.30 62.20 4,829,000 62.49 58.69
14-10-02 61.35 62.71 60.36 7,001,400 61.87 58.11
14-10-01 60.98 61.49 60.24 7,242,900 61.24 57.51
14-09-30 60.17 62.99 59.08 11,318,400 62.21 58.43
Date Open High Low Vol Cls adjCls
14-09-29 60.51 61.06 59.87 7,797,100 60.15 56.49
14-09-26 61.17 62.54 61.17 6,581,300 61.93 58.16
14-09-25 61.44 61.47 60.05 6,051,000 60.29 56.62
14-09-24 60.89 61.54 60.82 3,646,200 61.47 57.73
14-09-23 59.84 61.37 59.75 9,554,100 61.00 57.29
14-09-22 61.46 61.47 59.80 8,788,200 60.24 56.58
14-09-19 64.00 64.10 62.15 6,368,700 62.33 58.54
14-09-18 62.95 64.60 62.90 9,570,900 63.95 60.06
14-09-17 60.67 63.18 60.45 9,889,200 62.88 58.58
Date Open High Low Vol Cls adjCls
14-09-16 59.80 61.40 59.52 12,739,300 61.17 56.99
14-09-15 62.81 62.89 61.97 6,023,600 62.15 57.90
14-09-12 63.84 63.99 63.02 4,268,200 63.20 58.88
14-09-11 62.69 64.13 62.68 5,267,600 63.65 59.30
14-09-10 62.50 63.01 62.15 6,064,600 62.92 58.62
14-09-09 62.29 63.29 62.21 5,650,200 62.85 58.56
14-09-08 62.44 62.58 61.84 7,516,800 62.43 58.17
14-09-05 62.90 62.95 62.11 5,800,100 62.82 58.53
14-09-04 63.38 63.77 62.79 6,428,900 63.08 58.77
Date Open High Low Vol Cls adjCls
14-09-03 63.02 64.44 63.00 8,043,500 63.54 59.20
14-09-02 65.09 65.15 62.12 16,500,900 63.10 58.79
14-08-29 67.61 67.65 66.04 6,359,400 66.51 61.97
14-08-28 67.07 67.92 66.81 3,607,900 67.65 63.03
14-08-27 67.94 68.13 67.27 4,035,200 67.54 62.93
14-08-26 68.54 68.69 67.55 5,517,300 67.85 63.22
14-08-25 69.47 69.50 67.97 4,587,900 68.71 64.02
14-08-22 68.94 69.33 68.53 2,404,800 69.21 64.48
14-08-21 69.18 69.48 68.72 2,560,600 69.25 64.52
Date Open High Low Vol Cls adjCls
14-08-20 68.74 69.31 68.66 2,650,500 69.14 64.42
14-08-19 69.39 69.77 68.80 3,077,800 68.83 64.13
14-08-18 68.76 69.08 68.17 3,798,900 68.90 64.19
14-08-15 68.54 69.05 67.50 3,174,700 68.42 63.75
14-08-14 68.39 68.70 67.95 3,101,100 68.59 63.90
14-08-13 68.48 68.51 67.58 4,582,200 67.93 63.29
14-08-12 68.40 68.91 67.32 4,392,400 68.11 63.46
14-08-11 68.48 69.10 67.67 5,088,500 68.63 63.94
14-08-08 67.05 68.18 66.53 7,432,000 68.13 63.48
Date Open High Low Vol Cls adjCls
14-08-07 67.82 67.85 65.83 13,964,000 66.73 62.17
14-08-06 70.64 70.68 67.82 11,083,300 68.19 63.53
14-08-05 73.06 73.44 71.36 4,078,900 71.86 66.95
14-08-04 72.74 73.64 72.21 3,136,900 73.50 68.48
14-08-01 73.51 74.28 72.02 3,836,600 72.72 67.75
14-07-31 74.06 74.62 73.40 3,209,600 73.85 68.81
14-07-30 75.01 75.08 74.01 2,622,700 74.77 69.66
14-07-29 74.93 75.50 74.53 4,269,700 74.58 69.49
14-07-28 73.42 74.53 73.23 2,963,500 73.91 68.86
Date Open High Low Vol Cls adjCls
14-07-25 73.00 73.69 72.50 2,602,300 73.14 68.14
14-07-24 74.07 74.20 73.08 2,562,600 73.10 68.11
14-07-23 74.37 74.41 73.28 2,047,100 73.74 68.70
14-07-22 72.86 74.30 72.86 4,419,400 73.87 68.82
14-07-21 72.34 72.78 72.01 3,717,600 72.21 67.28
14-07-18 73.48 73.64 72.76 4,139,700 72.84 67.86
14-07-17 72.35 74.20 71.92 10,302,000 73.36 68.35
14-07-16 74.81 75.25 73.80 5,893,200 73.80 68.76
14-07-15 75.40 75.70 73.72 4,577,600 74.22 69.15
Date Open High Low Vol Cls adjCls
14-07-14 75.17 75.97 74.81 2,790,900 74.95 69.83
14-07-11 75.26 75.26 74.33 3,458,200 74.60 69.50
14-07-10 74.49 75.32 73.93 2,755,000 74.93 69.81
14-07-09 74.70 75.92 74.11 2,959,200 75.89 70.71
14-07-08 75.77 75.80 74.50 7,819,800 75.08 69.95
14-07-07 77.77 77.89 76.63 3,285,800 76.93 71.68
14-07-03 77.97 78.13 77.20 2,665,200 77.94 72.62
14-07-02 77.84 78.50 77.48 3,817,700 77.52 72.22
14-07-01 77.31 78.17 76.53 5,048,500 77.78 72.47
Date Open High Low Vol Cls adjCls
14-06-30 76.28 77.16 75.52 3,401,000 76.22 71.01
14-06-27 77.03 77.10 75.81 4,536,800 75.92 70.73
14-06-26 76.79 77.94 76.40 6,719,500 76.75 71.51
14-06-25 74.46 75.93 74.30 4,790,400 75.42 70.27
14-06-24 75.46 76.20 74.77 4,271,100 74.82 69.71
14-06-23 74.70 75.21 74.38 3,404,500 75.12 69.99
14-06-20 75.44 75.45 74.70 4,633,300 75.37 70.22
14-06-19 74.44 75.55 74.43 4,110,800 74.91 69.79
14-06-18 73.04 74.46 72.35 5,119,100 74.16 69.09
Date Open High Low Vol Cls adjCls
14-06-17 73.01 74.07 72.70 3,988,400 73.67 68.17
14-06-16 73.09 73.27 72.57 4,407,400 73.19 67.73
14-06-13 73.13 74.04 72.72 2,986,700 73.77 68.26
14-06-12 73.95 73.95 72.51 2,828,600 72.73 67.30
14-06-11 73.30 74.68 73.30 5,032,800 73.80 68.29
14-06-10 71.70 73.04 71.10 8,359,100 73.03 67.58
14-06-09 73.16 73.45 71.50 7,997,700 72.84 67.40
14-06-06 75.07 75.07 74.09 4,315,200 74.45 68.89
14-06-05 76.37 76.59 75.00 4,070,600 75.15 69.54
Date Open High Low Vol Cls adjCls
14-06-04 75.03 76.49 74.45 3,757,600 76.18 70.49
14-06-03 75.30 75.68 74.20 8,992,400 75.44 69.81
14-06-02 76.92 77.57 76.08 3,493,200 77.43 71.65
14-05-30 76.98 77.23 75.95 5,479,300 76.52 70.81
14-05-29 76.49 77.12 75.99 3,990,100 77.01 71.26
14-05-28 76.39 76.40 74.98 5,465,500 75.97 70.30
14-05-27 75.31 75.95 74.53 4,923,000 75.94 70.27
14-05-23 74.77 75.06 73.81 2,902,900 74.90 69.31
14-05-22 74.07 75.19 74.07 4,188,900 74.78 69.20
Date Open High Low Vol Cls adjCls
14-05-21 72.91 73.98 72.83 3,628,400 73.88 68.37
14-05-20 74.21 74.30 72.17 5,073,000 72.48 67.07
14-05-19 72.22 74.40 72.00 5,870,700 74.30 68.75
14-05-16 73.23 73.45 72.03 4,984,000 73.16 67.70
14-05-15 73.90 73.95 71.71 6,827,700 73.41 67.93
14-05-14 75.96 76.09 73.49 7,566,200 73.69 68.19
14-05-13 76.00 76.97 75.41 4,206,400 75.90 70.24
14-05-12 75.46 77.00 75.38 4,964,400 75.93 70.26
14-05-09 76.16 76.20 74.09 6,184,600 74.68 69.11
Date Open High Low Vol Cls adjCls
14-05-08 74.23 77.63 73.50 11,342,100 74.76 69.18
14-05-07 79.01 79.24 76.93 10,835,200 77.75 71.95
14-05-06 79.04 79.95 78.65 3,769,300 78.92 73.03
14-05-05 79.50 79.94 77.96 4,795,100 79.74 73.79
14-05-02 80.68 81.25 80.00 5,367,600 80.60 74.58
14-05-01 78.93 79.90 77.91 4,085,900 79.35 73.43
14-04-30 77.45 79.35 77.13 5,263,100 79.13 73.22
14-04-29 74.92 78.88 74.74 8,988,200 78.62 72.75
14-04-28 76.84 77.71 73.01 13,529,100 74.39 68.84
Date Open High Low Vol Cls adjCls
14-04-25 79.45 79.48 75.73 12,336,100 77.00 71.25
14-04-24 79.59 79.93 77.85 6,232,600 79.48 73.55
14-04-23 80.25 80.25 77.55 5,261,600 77.95 72.13
14-04-22 77.85 80.29 77.25 7,712,400 80.06 74.09
14-04-21 76.65 76.65 75.22 4,073,600 75.73 70.08
14-04-17 75.96 77.02 75.61 4,184,000 76.46 70.75
14-04-16 74.14 76.39 73.98 6,379,600 76.39 70.69
14-04-15 74.69 74.69 71.09 9,280,500 73.18 67.72
14-04-14 75.10 76.41 73.71 4,448,400 74.66 69.09
Date Open High Low Vol Cls adjCls
14-04-11 73.99 76.58 73.72 4,407,400 74.62 69.05
14-04-10 78.58 79.25 75.22 6,568,300 75.66 70.01
14-04-09 78.19 78.25 76.74 5,642,600 77.62 71.83
14-04-08 75.26 76.69 74.20 6,943,800 76.60 70.88
14-04-07 77.07 77.10 74.29 9,675,900 75.26 69.64
14-04-04 82.79 82.90 77.76 6,955,100 78.31 72.47
14-04-03 82.90 83.38 81.01 4,175,300 81.48 75.40
14-04-02 83.10 83.40 82.21 3,166,800 82.87 76.69
14-04-01 84.03 84.24 82.36 6,795,000 82.75 76.57
Date Open High Low Vol Cls adjCls
14-03-31 79.27 81.05 79.27 6,563,000 80.78 74.75
14-03-28 77.76 78.92 77.35 5,304,600 78.25 72.41
14-03-27 77.16 77.51 74.71 7,482,500 77.29 71.52
14-03-26 79.15 79.16 77.23 5,574,600 77.27 71.50
14-03-25 80.82 81.33 78.78 5,043,400 78.80 72.92
14-03-24 82.13 82.21 79.04 4,231,900 80.39 74.39
14-03-21 81.66 82.56 80.75 3,889,400 81.42 75.34
14-03-20 81.43 82.24 80.50 3,990,500 81.42 75.34
14-03-19 83.25 83.52 81.25 3,686,200 81.83 75.72
Date Open High Low Vol Cls adjCls
14-03-18 83.66 84.43 83.12 3,862,600 83.56 76.86
14-03-17 82.54 84.06 82.53 4,988,600 83.86 77.14
14-03-14 81.54 82.74 80.98 6,130,600 82.25 75.66
14-03-13 85.14 85.20 81.60 5,757,400 82.19 75.60
14-03-12 84.20 85.50 83.20 3,812,900 85.12 78.30
14-03-11 85.70 86.80 84.10 4,166,900 84.39 77.62
14-03-10 86.72 87.10 84.91 3,885,200 85.51 78.65
14-03-07 87.97 88.28 86.60 3,096,900 87.03 80.05
14-03-06 87.26 88.05 87.11 2,648,400 87.81 80.77
Date Open High Low Vol Cls adjCls
14-03-05 87.15 88.04 86.65 3,616,900 87.22 80.23
14-03-04 86.65 87.42 86.53 4,149,400 87.11 80.13
14-03-03 83.23 86.25 83.09 4,542,400 85.97 79.08
14-02-28 85.14 85.49 84.38 3,816,000 85.25 78.42
14-02-27 83.23 85.86 83.23 4,611,000 85.13 78.31
14-02-26 83.75 84.48 82.87 3,029,500 83.16 76.49
14-02-25 84.41 84.99 82.88 4,712,700 83.29 76.61
14-02-24 81.02 85.32 80.88 8,025,200 84.41 77.64
14-02-21 80.75 81.32 80.05 3,626,900 80.89 74.41
Date Open High Low Vol Cls adjCls
14-02-20 79.73 81.20 79.42 3,642,600 80.59 74.13
14-02-19 80.33 80.70 79.43 4,464,600 79.69 73.30
14-02-18 80.00 81.13 79.69 5,051,100 80.74 74.27
14-02-14 78.89 80.38 78.66 4,569,100 80.15 73.72
14-02-13 77.75 79.33 77.61 4,441,600 78.79 72.47
14-02-12 78.53 79.27 77.99 4,429,700 78.78 72.46
14-02-11 76.60 78.69 76.60 5,615,100 78.32 72.04
14-02-10 76.79 77.04 75.80 3,989,100 76.04 69.94
14-02-07 76.07 77.18 75.65 3,400,200 76.97 70.80
Date Open High Low Vol Cls adjCls
14-02-06 75.09 76.52 75.09 4,810,500 76.28 70.16
14-02-05 71.24 75.06 69.15 11,488,200 73.98 68.05
14-02-04 74.75 75.70 74.32 4,039,800 75.03 69.02
14-02-03 76.60 77.02 73.44 8,075,200 74.51 68.54
14-01-31 76.93 77.98 76.27 6,509,100 76.52 70.39
14-01-30 73.21 78.46 73.04 9,040,100 77.91 71.66
14-01-29 74.44 75.20 73.53 7,135,300 73.93 68.00
14-01-28 74.00 75.40 73.89 4,913,400 75.26 69.23
14-01-27 74.86 75.55 72.69 6,933,500 73.40 67.52
Date Open High Low Vol Cls adjCls
14-01-24 77.67 77.86 73.85 10,522,000 73.91 67.98
14-01-23 79.38 79.38 77.30 5,625,300 78.72 72.41
14-01-22 80.83 80.94 79.73 6,121,200 80.47 74.02
14-01-21 82.32 82.48 81.60 5,106,200 82.03 75.45
14-01-17 81.01 81.96 80.51 4,400,900 81.93 75.36
14-01-16 80.53 81.15 80.19 5,505,200 80.87 74.39
14-01-15 80.66 81.14 80.17 2,634,500 81.01 74.52
14-01-14 79.16 80.64 78.59 3,410,600 80.30 73.86
14-01-13 80.24 81.10 79.00 3,786,600 79.17 72.82
Date Open High Low Vol Cls adjCls
14-01-10 79.93 80.73 79.74 3,615,700 80.59 74.13
14-01-09 81.57 81.85 80.35 4,813,300 80.61 74.15
14-01-08 79.72 81.24 79.00 5,799,300 81.18 74.67
14-01-07 78.04 79.42 77.99 4,349,200 78.98 72.65
14-01-06 78.62 78.79 76.76 4,753,900 77.27 71.08
14-01-03 79.58 79.67 77.81 3,672,800 78.35 72.07
14-01-02 78.63 80.00 78.51 3,861,400 79.58 73.20
13-12-31 78.92 78.98 78.20 2,553,500 78.87 72.55
13-12-30 78.61 79.12 78.02 2,824,300 78.59 72.29
Date Open High Low Vol Cls adjCls
13-12-27 78.99 79.25 78.10 2,752,200 78.24 71.97
13-12-26 78.01 79.00 78.01 2,749,800 78.73 72.42
13-12-24 76.77 77.99 76.70 1,724,600 77.65 71.42
13-12-23 76.77 77.05 76.24 3,015,900 76.72 70.57
13-12-20 77.25 77.37 76.20 4,923,000 76.57 70.43
13-12-19 77.91 78.13 76.72 3,934,200 77.09 70.91
13-12-18 77.59 78.12 76.40 4,228,500 78.06 71.80
13-12-17 77.83 77.96 76.56 3,599,400 77.34 70.82
13-12-16 77.01 77.91 77.00 3,415,600 77.38 70.85
Date Open High Low Vol Cls adjCls
13-12-13 76.87 76.95 75.87 3,326,800 76.57 70.11
13-12-12 76.54 77.15 75.90 3,941,100 76.18 69.76
13-12-11 77.29 77.70 76.30 4,759,000 76.51 70.06
13-12-10 76.46 77.19 76.08 3,707,600 76.57 70.11
13-12-09 76.00 77.43 75.96 5,262,100 76.88 70.40
13-12-06 76.24 76.26 74.43 4,390,100 75.77 69.38
13-12-05 74.38 76.30 74.38 6,668,500 75.46 69.10
13-12-04 71.44 74.94 71.40 8,193,800 74.51 68.23
13-12-03 71.43 72.63 71.20 4,777,500 71.70 65.65
Date Open High Low Vol Cls adjCls
13-12-02 71.70 72.22 71.14 2,614,100 71.63 65.59
13-11-29 71.97 72.38 71.54 2,235,900 71.68 65.64
13-11-27 70.98 72.00 70.59 3,127,400 71.54 65.51
13-11-26 70.13 71.27 70.05 3,200,000 70.77 64.80
13-11-25 70.57 71.16 69.67 2,475,800 70.26 64.33
13-11-22 70.03 70.56 69.56 3,119,800 70.47 64.53
13-11-21 69.44 70.47 69.28 3,414,600 69.98 64.08
13-11-20 69.78 70.15 68.89 2,884,600 69.07 63.25
13-11-19 70.80 71.12 69.14 3,973,900 69.35 63.50
Date Open High Low Vol Cls adjCls
13-11-18 71.66 72.79 70.42 4,063,800 70.77 64.80
13-11-15 70.91 71.88 70.51 4,340,700 71.22 65.21
13-11-14 72.08 72.47 71.38 4,166,800 71.38 65.36
13-11-13 70.70 72.14 70.61 4,800,900 71.95 65.88
13-11-12 70.31 71.43 70.07 4,590,000 70.84 64.87
13-11-11 69.84 70.77 69.44 2,578,200 70.40 64.46
13-11-08 68.63 70.24 68.63 4,122,400 69.80 63.91
13-11-07 70.87 71.00 68.19 6,167,300 68.46 62.69
13-11-06 69.88 70.99 69.76 3,493,200 70.53 64.58
Date Open High Low Vol Cls adjCls
13-11-05 69.69 70.06 69.20 2,526,300 69.74 63.86
13-11-04 69.89 70.36 69.31 3,462,800 69.81 63.92
13-11-01 70.95 71.10 69.55 4,610,900 69.88 63.99
13-10-31 70.95 71.49 69.68 4,911,900 70.22 64.30
13-10-30 71.78 72.33 70.72 3,166,100 71.33 65.31
13-10-29 70.87 71.49 70.38 4,030,800 71.29 65.28
13-10-28 71.92 72.12 70.66 2,884,900 71.18 65.18
13-10-25 72.49 72.54 70.90 6,586,600 71.90 65.84
13-10-24 71.75 72.77 71.52 4,018,700 72.60 66.48
Date Open High Low Vol Cls adjCls
13-10-23 72.35 72.35 70.66 6,151,500 70.95 64.97
13-10-22 72.64 73.49 70.30 8,149,300 72.85 66.71
13-10-21 72.73 73.24 72.09 5,342,100 73.23 67.05
13-10-18 71.85 73.07 71.81 8,659,200 72.52 66.40
13-10-17 69.35 71.00 69.02 6,003,000 70.97 64.99
13-10-16 69.76 70.21 69.24 4,435,200 69.53 63.67
13-10-15 69.26 70.62 68.99 6,465,600 69.11 63.28
13-10-14 67.79 68.91 67.45 3,842,300 68.89 63.08
13-10-11 66.58 68.35 66.55 4,494,800 68.33 62.57
Date Open High Low Vol Cls adjCls
13-10-10 65.89 66.66 65.86 2,923,400 66.28 60.69
13-10-09 64.77 65.45 63.88 4,134,200 64.91 59.44
13-10-08 65.74 66.35 63.49 5,538,100 64.33 58.91
13-10-07 65.70 66.39 65.40 2,073,200 65.69 60.15
13-10-04 66.04 66.71 65.91 3,136,600 66.36 60.76
13-10-03 66.88 67.16 65.70 5,123,400 66.00 60.43
13-10-02 66.68 67.02 66.16 3,162,400 66.61 60.99
13-10-01 66.82 67.04 66.12 3,531,400 66.97 61.32
13-09-30 64.46 66.87 64.20 6,634,200 66.42 60.82
Date Open High Low Vol Cls adjCls
13-09-27 66.65 66.78 65.51 5,319,700 65.88 60.32
13-09-26 66.30 67.35 66.25 4,791,900 66.90 61.26
13-09-25 66.15 66.63 65.70 5,316,300 65.92 60.36
13-09-24 64.67 66.50 64.62 6,042,900 66.10 60.53
13-09-23 64.72 65.55 64.40 4,402,900 64.78 59.32
13-09-20 65.86 65.86 64.83 5,416,200 65.10 59.61
13-09-19 65.06 65.93 64.98 5,874,500 65.60 60.07
13-09-18 64.07 64.72 63.19 5,154,700 64.64 59.19
13-09-17 63.62 64.36 63.62 3,338,000 64.25 58.51
Date Open High Low Vol Cls adjCls
13-09-16 64.14 64.72 63.43 4,520,700 63.65 57.96
13-09-13 63.09 63.62 62.51 3,169,300 63.54 57.86
13-09-12 63.50 63.73 62.30 5,217,700 62.85 57.24
13-09-11 62.99 63.98 62.82 5,036,100 63.48 57.81
13-09-10 62.92 63.29 62.52 7,238,100 63.01 57.38
13-09-09 59.88 61.53 59.84 6,921,500 61.50 56.01
13-09-06 58.97 59.60 58.03 4,198,600 59.24 53.95
13-09-05 58.97 59.45 58.80 3,639,300 58.90 53.64
13-09-04 58.30 58.95 57.99 5,885,700 58.75 53.50
Date Open High Low Vol Cls adjCls
13-09-03 57.06 58.09 56.99 7,055,000 57.92 52.75
13-08-30 56.72 56.98 55.96 2,793,100 56.35 51.32
13-08-29 55.90 57.13 55.85 3,386,500 56.73 51.66
13-08-28 54.72 56.28 54.71 4,277,600 55.98 50.98
13-08-27 55.71 56.28 54.36 5,938,000 54.57 49.70
13-08-26 57.02 57.45 56.17 6,541,700 56.36 51.33
13-08-23 56.94 57.45 56.81 4,298,100 57.00 51.91
13-08-22 56.33 57.30 56.33 3,031,400 56.74 51.67
13-08-21 56.74 56.79 55.86 3,532,700 56.11 51.10
Date Open High Low Vol Cls adjCls
13-08-20 56.94 57.36 56.66 2,433,600 56.85 51.77
13-08-19 56.30 57.50 56.30 4,868,000 56.84 51.76
13-08-16 56.60 57.06 56.31 2,619,200 56.31 51.28
13-08-15 56.27 56.94 55.72 3,158,300 56.64 51.58
13-08-14 56.54 56.95 56.35 2,013,700 56.68 51.62
13-08-13 56.83 56.95 56.01 3,188,100 56.75 51.68
13-08-12 55.96 57.09 55.84 2,964,700 56.43 51.39
13-08-09 56.67 56.89 55.88 2,420,000 56.13 51.12
13-08-08 56.52 57.08 56.26 2,480,300 56.70 51.64
Date Open High Low Vol Cls adjCls
13-08-07 56.64 56.97 55.89 2,814,900 56.19 51.17
13-08-06 57.92 58.11 56.75 3,399,100 56.79 51.72
13-08-05 57.49 57.86 57.25 2,727,100 57.81 52.65
13-08-02 57.14 57.72 56.70 2,893,900 57.49 52.36
13-08-01 56.11 57.41 55.97 5,179,300 57.20 52.09
13-07-31 56.39 56.45 55.51 4,488,100 55.57 50.61
13-07-30 55.15 56.44 55.15 5,014,500 56.27 51.24
13-07-29 54.77 55.52 54.62 3,070,600 54.85 49.95
13-07-26 54.36 55.08 53.91 3,849,400 54.96 50.05
Date Open High Low Vol Cls adjCls
13-07-25 54.81 54.82 52.90 8,785,100 54.40 49.54
13-07-24 56.07 56.20 54.58 5,579,800 54.95 50.04
13-07-23 56.50 56.55 55.69 3,246,700 55.71 50.73
13-07-22 55.64 56.43 55.27 4,093,300 56.15 51.13
13-07-19 56.08 56.15 55.55 3,900,100 55.96 50.96
13-07-18 55.00 56.43 55.00 4,217,100 56.17 51.15
13-07-17 54.92 55.25 54.81 2,615,900 54.91 50.01
13-07-16 55.08 55.14 54.52 3,063,600 54.99 50.08
13-07-15 54.32 55.23 54.30 3,492,100 54.83 49.93
Date Open High Low Vol Cls adjCls
13-07-12 54.50 54.95 53.96 3,386,900 54.12 49.29
13-07-11 54.04 54.57 53.85 5,540,900 54.54 49.67
13-07-10 53.07 53.38 52.74 3,147,000 53.15 48.40
13-07-09 52.68 53.31 51.96 5,198,400 53.11 48.37
13-07-08 52.62 53.40 52.42 5,535,500 52.48 47.79
13-07-05 52.31 52.66 51.66 3,338,500 52.44 47.76
13-07-03 51.23 52.28 50.67 3,343,100 51.79 47.16
13-07-02 53.55 53.60 51.50 6,734,700 51.79 47.16
13-07-01 53.98 54.45 52.91 4,950,700 52.97 48.24
Date Open High Low Vol Cls adjCls
13-06-28 52.54 53.41 52.27 7,232,400 52.93 48.20
13-06-27 51.90 52.88 51.85 8,306,400 52.88 48.16
13-06-26 51.15 51.81 50.50 10,963,200 51.38 46.79
13-06-25 50.70 51.48 50.40 9,670,200 50.71 46.18
13-06-24 50.47 50.83 47.95 17,991,200 49.47 45.05
13-06-21 54.49 54.50 51.92 9,595,700 52.29 47.62
13-06-20 55.26 55.41 53.54 9,242,800 53.88 49.07
13-06-19 57.02 57.48 56.37 3,266,700 56.48 51.44
13-06-18 57.22 57.54 56.94 3,070,800 57.07 51.97
Date Open High Low Vol Cls adjCls
13-06-17 57.31 57.84 56.74 5,189,600 57.11 51.69
13-06-14 56.39 57.16 56.02 3,305,200 56.44 51.08
13-06-13 55.33 56.66 54.80 5,095,700 56.57 51.20
13-06-12 56.47 56.75 55.12 4,931,800 55.38 50.12
13-06-11 56.58 56.83 55.69 5,882,400 56.14 50.81
13-06-10 57.41 58.39 57.11 5,425,200 57.44 51.99
13-06-07 57.29 57.94 56.96 6,303,700 57.27 51.84
13-06-06 57.49 57.57 56.25 7,671,900 57.03 51.62
13-06-05 58.90 59.00 57.21 8,307,600 57.35 51.91
Date Open High Low Vol Cls adjCls
13-06-04 57.99 59.05 57.90 3,959,300 58.46 52.91
13-06-03 58.30 58.49 57.04 3,846,800 57.93 52.43
13-05-31 58.81 59.35 57.89 4,097,100 57.90 52.41
13-05-30 58.77 59.44 58.63 3,046,900 58.74 53.17
13-05-29 58.56 59.38 58.21 4,412,400 58.67 53.10
13-05-28 58.50 59.57 58.41 4,838,200 58.74 53.17
13-05-24 57.50 57.70 56.82 3,464,100 57.55 52.09
13-05-23 57.34 58.00 56.49 7,137,300 57.80 52.31
13-05-22 59.55 60.54 58.29 6,194,700 58.68 53.11
Date Open High Low Vol Cls adjCls
13-05-21 58.83 59.66 58.73 4,145,700 59.48 53.84
13-05-20 58.71 59.26 58.59 4,129,000 58.93 53.34
13-05-17 58.26 58.75 58.24 3,864,700 58.64 53.08
13-05-16 58.17 59.12 57.92 4,212,800 57.96 52.46
13-05-15 59.29 59.50 58.20 4,767,600 58.43 52.89
13-05-14 58.90 59.97 58.61 6,758,800 59.49 53.84
13-05-13 58.25 58.80 57.82 4,944,100 58.70 53.13
13-05-10 57.00 58.23 57.00 4,257,000 58.22 52.69
13-05-09 56.67 57.50 56.46 4,227,000 57.01 51.60
Date Open High Low Vol Cls adjCls
13-05-08 56.83 57.17 56.41 3,435,500 57.01 51.60
13-05-07 56.86 57.00 56.12 2,994,700 56.77 51.38
13-05-06 57.16 57.49 56.67 3,783,300 56.72 51.34
13-05-03 57.68 57.74 56.90 5,337,800 57.11 51.69
13-05-02 57.30 57.88 55.92 9,819,400 56.97 51.56
13-05-01 56.12 56.84 55.89 6,781,800 56.25 50.91
13-04-30 55.63 56.55 55.62 5,054,800 56.25 50.91
13-04-29 55.77 56.02 54.21 6,553,400 55.67 50.39
13-04-26 56.12 56.71 55.80 4,987,300 56.17 50.84
Date Open High Low Vol Cls adjCls
13-04-25 55.32 57.11 55.32 8,724,700 57.10 51.68
13-04-24 54.08 55.18 54.08 5,229,800 54.82 49.62
13-04-23 53.81 54.15 53.22 3,458,400 53.84 48.73
13-04-22 53.44 53.54 52.89 4,257,500 53.41 48.34
13-04-19 52.30 53.11 52.15 4,490,000 53.06 48.02
13-04-18 53.01 53.17 51.45 7,042,400 51.96 47.03
13-04-17 53.88 53.98 52.37 6,108,100 52.87 47.85
13-04-16 54.19 54.86 54.15 4,285,000 54.44 49.27
13-04-15 55.40 55.82 53.24 7,886,100 53.55 48.47
Date Open High Low Vol Cls adjCls
13-04-12 54.87 56.15 54.56 5,208,300 55.99 50.68
13-04-11 55.60 55.76 54.75 4,345,500 54.97 49.75
13-04-10 55.20 55.70 55.01 3,699,600 55.50 50.23
13-04-09 54.66 55.24 54.24 4,449,900 54.85 49.64
13-04-08 52.93 54.66 52.86 7,437,600 54.59 49.41
13-04-05 52.36 52.80 50.96 7,548,300 52.72 47.72
13-04-04 53.73 53.77 52.80 4,330,600 53.49 48.41
13-04-03 54.96 55.00 53.10 6,631,600 53.79 48.69
13-04-02 55.79 55.91 54.41 4,891,000 55.00 49.78
Date Open High Low Vol Cls adjCls
13-04-01 56.35 56.70 55.21 3,792,500 55.36 50.11
13-03-28 56.49 56.75 55.93 3,920,700 56.35 51.00
13-03-27 56.15 56.44 55.70 4,370,700 56.32 50.98
13-03-26 55.30 56.83 54.98 8,934,700 56.56 51.19
13-03-25 54.41 55.79 54.25 7,020,500 54.52 49.35
13-03-22 54.09 54.28 53.65 3,227,500 53.84 48.73
13-03-21 54.17 54.95 53.79 4,428,700 53.81 48.70
13-03-20 53.06 55.10 53.05 9,038,400 54.32 49.17
13-03-19 53.41 53.62 52.23 5,435,700 52.76 47.75
Date Open High Low Vol Cls adjCls
13-03-18 52.67 53.95 52.26 4,615,700 53.49 48.10
13-03-15 53.20 53.59 52.80 4,169,100 53.59 48.19
13-03-14 53.23 53.68 52.90 3,435,600 53.32 47.94
13-03-13 52.98 53.44 52.28 5,454,100 53.17 47.81
13-03-12 52.85 53.17 52.19 3,674,400 52.74 47.42
13-03-11 52.78 53.98 52.59 8,109,200 52.85 47.52
13-03-08 52.57 52.74 51.93 4,183,400 52.34 47.06
13-03-07 52.08 52.57 51.60 4,561,200 52.46 47.17
13-03-06 51.17 52.34 50.83 6,614,800 52.00 46.76
Date Open High Low Vol Cls adjCls
13-03-05 51.56 51.88 50.41 5,117,600 50.69 45.58
13-03-04 50.20 51.30 49.83 7,179,000 51.30 46.13
13-03-01 51.28 51.90 50.72 4,937,700 51.31 46.14
13-02-28 51.07 52.63 51.03 7,683,700 51.49 46.30
13-02-27 50.46 51.37 50.42 5,092,100 50.97 45.83
13-02-26 50.83 50.95 49.14 7,426,300 50.33 45.26
13-02-25 51.90 53.15 50.38 9,580,000 50.41 45.33
13-02-22 49.60 50.87 49.48 10,222,200 50.73 45.62
13-02-21 49.33 49.33 48.29 10,965,800 49.10 44.15
Date Open High Low Vol Cls adjCls
13-02-20 51.62 51.65 49.70 8,738,000 49.88 44.85
13-02-19 51.29 51.59 50.60 11,136,100 51.25 46.08
13-02-15 53.39 53.54 52.30 6,449,400 52.90 47.57
13-02-14 53.87 53.87 52.70 6,078,600 53.40 48.02
13-02-13 53.73 55.10 53.42 10,476,500 53.60 48.20
13-02-12 54.28 54.35 53.55 6,637,100 53.70 48.29
13-02-11 54.65 54.65 53.39 5,706,300 53.84 48.41
13-02-08 54.35 54.67 54.11 6,503,900 54.65 49.14
13-02-07 54.23 54.33 52.96 6,635,500 53.55 48.15
Date Open High Low Vol Cls adjCls
13-02-06 53.48 54.64 53.25 8,693,400 54.30 48.83
13-02-05 54.40 55.18 54.31 4,358,900 54.73 49.21
13-02-04 55.35 55.48 53.84 8,675,900 54.35 48.87
13-02-01 54.76 55.94 54.26 10,574,200 55.87 50.24
13-01-31 53.37 55.37 52.59 18,260,500 55.25 49.68
13-01-30 51.43 52.08 50.90 9,761,100 51.56 46.36
13-01-29 52.60 52.74 51.01 10,300,800 51.08 45.93
13-01-28 53.31 53.50 52.54 5,998,900 52.81 47.49
13-01-25 53.04 53.11 52.22 5,510,000 52.71 47.40
Date Open High Low Vol Cls adjCls
13-01-24 53.25 53.50 52.65 6,960,000 52.71 47.40
13-01-23 53.71 53.94 52.88 5,553,600 53.27 47.90
13-01-22 52.13 53.67 52.07 6,978,300 53.56 48.16
13-01-18 52.61 52.78 51.96 6,015,900 52.22 46.96
13-01-17 51.99 52.27 51.69 5,246,300 51.88 46.65
13-01-16 52.49 52.50 51.81 6,484,600 51.84 46.61
13-01-15 51.99 52.78 51.79 4,091,500 52.61 47.31
13-01-14 52.36 52.80 51.69 3,486,600 52.17 46.91
13-01-11 52.40 52.66 51.50 5,881,500 52.52 47.22
Date Open High Low Vol Cls adjCls
13-01-10 52.50 52.91 51.40 9,855,600 52.44 47.15
13-01-09 52.46 53.93 52.17 14,221,200 52.41 47.13
13-01-08 51.07 52.27 50.46 9,671,600 52.11 46.86
13-01-07 51.12 51.80 50.69 8,285,800 50.88 45.75
13-01-04 50.00 51.33 49.56 10,554,500 51.19 46.03
13-01-03 48.75 50.32 48.50 9,286,800 49.76 44.74
13-01-02 48.08 50.14 47.99 15,479,100 48.75 43.83
12-12-31 44.60 46.39 44.45 6,821,400 46.16 41.51
12-12-28 45.13 45.29 44.53 5,543,600 44.72 40.21
Date Open High Low Vol Cls adjCls
12-12-27 45.83 45.89 44.44 6,975,300 45.55 40.96
12-12-26 45.88 46.26 45.67 3,235,000 45.79 41.17
12-12-24 46.17 46.43 45.61 2,037,500 45.98 41.34
12-12-21 46.22 46.60 45.86 6,549,000 46.28 41.61
12-12-20 47.50 47.68 46.70 4,794,600 47.12 42.37
12-12-19 46.71 47.68 46.71 8,330,400 47.38 42.60
12-12-18 46.81 47.16 46.45 5,751,600 46.90 42.17
12-12-17 46.76 46.83 46.30 4,990,500 46.57 41.65
12-12-14 45.69 46.93 45.63 6,749,200 46.37 41.47
Date Open High Low Vol Cls adjCls
12-12-13 45.35 46.00 45.27 6,267,900 45.92 41.07
12-12-12 45.01 45.64 44.91 5,746,000 45.34 40.55
12-12-11 44.32 45.06 44.20 6,889,400 44.54 39.83
12-12-10 43.63 44.10 43.50 4,840,100 43.56 38.96
12-12-07 44.23 44.50 43.50 4,886,400 43.65 39.04
12-12-06 42.79 44.33 42.67 7,475,900 43.84 39.21
12-12-05 45.65 46.15 45.15 6,012,300 45.31 38.06
12-12-04 45.74 45.93 45.09 11,730,300 45.46 38.19
12-12-03 46.93 48.10 46.66 11,280,400 46.75 39.27
Date Open High Low Vol Cls adjCls
12-11-30 46.72 46.82 46.30 6,150,800 46.65 39.19
12-11-29 47.24 47.25 46.46 8,537,800 46.93 39.42
12-11-28 46.04 47.03 45.70 10,458,900 46.96 39.45
12-11-27 45.65 46.96 45.48 17,521,800 46.36 38.95
12-11-26 43.81 44.18 43.61 3,652,700 44.03 36.99
12-11-23 44.03 44.34 43.70 1,983,400 44.18 37.11
12-11-21 43.53 43.79 43.19 3,160,900 43.72 36.73
12-11-20 43.44 44.01 43.09 4,819,300 43.60 36.63
12-11-19 43.05 44.32 42.92 7,786,100 43.43 36.48
Date Open High Low Vol Cls adjCls
12-11-16 42.45 42.98 41.01 10,967,100 42.27 35.51
12-11-15 40.59 41.33 40.28 7,873,100 40.56 34.07
12-11-14 42.67 42.73 40.70 6,325,000 40.92 34.38
12-11-13 43.17 43.37 42.51 5,573,800 42.51 35.71
12-11-12 43.50 43.81 43.12 4,023,200 43.46 36.51
12-11-09 42.54 44.02 42.35 6,831,200 43.50 36.54
12-11-08 44.38 44.85 42.69 7,250,900 42.73 35.90
12-11-07 44.23 45.23 44.01 7,905,400 44.44 37.33
12-11-06 44.77 44.87 44.01 5,229,500 44.76 37.60
Date Open High Low Vol Cls adjCls
12-11-05 45.84 45.95 43.61 10,666,600 44.39 37.29
12-11-02 46.38 46.90 46.06 10,426,400 46.10 38.73
12-11-01 46.42 47.20 46.12 11,912,200 46.46 39.03
12-10-31 45.92 46.59 45.27 7,913,700 46.44 39.01
12-10-26 46.25 46.62 45.45 5,078,600 45.97 38.62
12-10-25 45.43 46.30 45.37 8,632,600 46.25 38.85
12-10-24 45.16 45.29 44.19 3,978,400 44.29 37.21
12-10-23 44.46 45.05 44.10 4,265,400 44.80 37.64
12-10-22 45.42 45.48 44.70 4,203,400 45.21 37.98
Date Open High Low Vol Cls adjCls
12-10-19 45.88 45.90 45.03 4,950,000 45.28 38.04
12-10-18 46.09 46.45 45.58 3,809,400 46.05 38.69
12-10-17 45.94 46.28 45.00 3,769,300 46.14 38.76
12-10-16 45.30 46.02 45.23 5,317,700 45.84 38.51
12-10-15 44.16 44.96 44.03 4,531,200 44.91 37.73
12-10-12 43.63 44.50 43.42 6,332,600 43.96 36.93
12-10-11 43.61 43.99 43.29 5,367,800 43.36 36.43
12-10-10 43.75 43.96 42.63 6,271,400 43.09 36.20
12-10-09 45.00 45.10 43.43 8,104,000 43.71 36.72
Date Open High Low Vol Cls adjCls
12-10-08 44.97 45.24 44.55 3,932,800 44.70 37.55
12-10-05 45.83 46.08 45.13 5,092,800 45.37 38.11
12-10-04 45.29 45.52 44.80 7,539,700 45.10 37.89
12-10-03 46.00 46.37 45.60 3,648,100 46.11 38.74
12-10-02 46.23 46.51 45.41 5,826,400 45.88 38.54
12-10-01 46.67 47.09 45.97 6,696,500 46.14 38.76
12-09-28 46.80 47.20 46.12 7,578,100 46.37 38.95
12-09-27 46.82 47.17 46.40 8,201,000 46.77 39.29
12-09-26 45.53 46.54 45.07 8,873,800 46.36 38.95
Date Open High Low Vol Cls adjCls
12-09-25 46.75 47.38 45.49 13,164,000 45.53 38.25
12-09-24 44.57 46.09 44.25 9,527,500 45.31 38.06
12-09-21 46.31 46.35 44.92 7,926,600 44.92 37.74
12-09-20 45.87 46.16 45.65 6,162,600 45.85 38.52
12-09-19 46.05 47.00 45.99 6,699,900 46.68 39.21
12-09-18 46.09 46.19 45.51 7,524,700 45.83 38.50
12-09-17 47.00 47.30 46.16 7,450,300 46.57 38.91
12-09-14 46.41 47.59 46.27 11,365,100 46.75 39.06
12-09-13 44.20 45.50 44.03 8,193,200 45.38 37.92
Date Open High Low Vol Cls adjCls
12-09-12 44.55 44.63 43.90 7,171,500 44.21 36.94
12-09-11 43.29 44.74 43.26 7,187,500 43.76 36.56
12-09-10 44.49 44.70 43.36 7,822,000 43.41 36.27
12-09-07 43.65 44.70 43.30 9,316,600 44.30 37.02
12-09-06 42.40 43.30 42.17 7,757,500 43.29 36.17
12-09-05 41.03 42.00 40.50 8,263,400 41.72 34.86
12-09-04 42.19 42.46 41.45 6,251,100 41.66 34.81
12-08-31 42.08 42.49 41.44 6,041,100 42.39 35.42
12-08-30 42.38 42.41 41.62 4,368,300 41.78 34.91
Date Open High Low Vol Cls adjCls
12-08-29 42.73 42.99 41.95 6,180,600 42.52 35.53
12-08-28 42.01 42.88 41.72 7,219,300 42.70 35.68
12-08-27 42.76 42.83 41.90 6,963,300 42.02 35.11
12-08-24 42.76 42.89 42.27 6,609,300 42.63 35.62
12-08-23 43.57 43.68 43.03 8,278,800 43.12 36.03
12-08-22 42.52 43.87 42.06 12,143,900 43.36 36.23
12-08-21 43.10 43.53 42.00 9,418,600 42.31 35.35
12-08-20 42.90 43.55 42.71 12,541,300 42.86 35.81
12-08-17 41.62 42.10 41.29 8,150,900 41.43 34.62
Date Open High Low Vol Cls adjCls
12-08-16 39.62 41.32 39.44 11,218,700 41.18 34.41
12-08-15 38.87 39.64 38.73 6,422,200 39.36 32.89
12-08-14 39.52 39.65 38.71 7,083,600 38.85 32.46
12-08-13 39.75 40.15 38.92 8,336,000 39.37 32.90
12-08-10 39.33 39.96 38.90 6,286,900 39.95 33.38
12-08-09 40.06 40.33 39.58 7,458,400 39.87 33.31
12-08-08 40.40 40.47 39.70 8,522,500 40.01 33.43
12-08-07 39.80 41.19 39.64 11,648,900 40.46 33.81
12-08-06 38.32 40.20 38.10 14,898,200 39.60 33.09
Date Open High Low Vol Cls adjCls
12-08-03 37.58 38.85 37.50 12,863,200 38.75 32.38
12-08-02 36.85 37.61 36.29 10,677,000 36.91 30.84
12-08-01 36.89 37.37 36.50 8,719,100 37.26 31.13
12-07-31 37.09 37.49 36.28 10,894,800 36.42 30.43
12-07-30 36.88 38.29 36.82 13,844,400 37.54 31.37
12-07-27 36.50 37.07 35.58 17,278,700 36.77 30.72
12-07-26 35.83 36.58 34.72 35,928,700 36.41 30.42
12-07-25 38.66 38.69 37.16 21,778,700 37.51 31.34
12-07-24 39.32 39.42 38.20 10,633,700 38.39 32.08
Date Open High Low Vol Cls adjCls
12-07-23 39.36 39.56 38.07 12,792,200 39.10 32.67
12-07-20 41.81 42.36 40.65 8,348,000 40.74 34.04
12-07-19 40.04 42.14 39.97 9,581,800 42.02 35.11
12-07-18 39.78 40.76 39.45 9,135,800 39.82 33.27
12-07-17 39.82 40.37 39.03 7,825,700 40.10 33.51
12-07-16 39.68 39.75 39.03 8,325,500 39.17 32.73
12-07-13 39.64 39.99 39.25 6,655,800 39.55 33.05
12-07-12 40.48 40.57 39.11 11,575,000 39.18 32.74
12-07-11 41.29 41.64 40.72 7,111,700 41.00 34.26
Date Open High Low Vol Cls adjCls
12-07-10 42.00 42.18 40.80 8,047,400 41.20 34.43
12-07-09 41.91 42.23 41.50 5,675,600 41.56 34.73
12-07-06 43.02 43.10 42.15 7,079,200 42.39 35.42
12-07-05 43.05 43.84 42.01 8,067,000 43.57 36.41
12-07-03 43.13 43.42 43.00 2,299,700 43.18 36.08
12-07-02 43.26 43.83 42.82 7,601,100 42.97 35.90
12-06-29 43.56 44.10 43.09 7,693,900 43.49 36.34
12-06-28 42.50 42.97 41.75 6,661,200 42.29 35.34
12-06-27 43.13 43.53 42.15 8,340,400 42.87 35.82
Date Open High Low Vol Cls adjCls
12-06-26 42.73 43.25 42.26 7,025,700 42.99 35.92
12-06-25 44.05 44.14 42.56 8,012,600 42.90 35.85
12-06-22 44.75 45.17 44.31 6,604,700 44.66 37.32
12-06-21 46.02 46.09 44.70 7,033,500 44.75 37.39
12-06-20 46.43 46.80 45.61 6,327,800 46.00 38.44
12-06-19 45.50 46.47 45.36 8,094,900 46.28 38.67
12-06-18 44.75 45.24 44.13 8,893,200 45.11 37.69
12-06-15 45.39 45.78 44.92 7,019,400 45.18 37.54
12-06-14 44.67 45.97 43.94 10,264,200 45.69 37.97
Date Open High Low Vol Cls adjCls
12-06-13 45.66 46.11 45.00 7,274,500 45.25 37.60
12-06-12 45.12 45.80 44.53 8,063,700 45.72 37.99
12-06-11 47.33 47.39 44.88 8,062,800 44.98 37.38
12-06-08 45.38 46.47 44.88 9,466,400 46.13 38.33
12-06-07 47.59 48.60 45.28 15,034,900 45.69 37.97
12-06-06 45.77 47.02 45.63 12,265,900 46.10 38.31
12-06-05 42.54 45.28 42.50 14,819,800 45.03 37.42
12-06-04 42.82 43.53 41.28 18,968,100 42.69 35.47
12-06-01 44.69 45.27 42.03 20,700,600 42.97 35.71
Date Open High Low Vol Cls adjCls
12-05-31 47.73 47.76 45.00 20,142,600 46.18 38.37
12-05-30 48.32 48.44 47.09 8,880,400 47.58 39.54
12-05-29 48.56 49.30 48.42 9,312,100 49.03 40.74
12-05-25 47.67 48.42 47.64 5,655,100 47.92 39.82
12-05-24 48.38 48.80 47.34 7,184,700 47.92 39.82
12-05-23 47.06 48.54 46.51 10,972,000 48.17 40.03
12-05-22 48.36 49.23 46.86 12,276,800 47.86 39.77
12-05-21 46.63 48.18 45.66 14,409,900 48.17 40.03
12-05-18 47.57 49.17 46.15 13,747,600 46.38 38.54
Date Open High Low Vol Cls adjCls
12-05-17 48.79 49.23 47.01 10,224,800 47.15 39.18
12-05-16 49.10 49.73 48.47 9,508,800 48.47 40.28
12-05-15 49.60 50.30 48.60 11,297,800 48.80 40.55
12-05-14 50.90 50.99 49.09 13,696,800 49.30 40.97
12-05-11 51.19 52.59 51.01 8,289,300 51.68 42.94
12-05-10 52.34 52.55 51.45 10,266,100 51.74 42.99
12-05-09 51.51 52.16 50.64 12,175,200 51.45 42.75
12-05-08 53.09 53.52 51.03 13,282,700 52.42 43.56
12-05-07 53.46 54.24 53.29 8,178,100 53.35 44.33
Date Open High Low Vol Cls adjCls
12-05-04 54.28 55.05 53.69 9,494,300 54.13 44.98
12-05-03 55.60 55.80 54.25 10,862,100 54.55 45.33
12-05-02 55.84 56.51 55.07 8,496,100 55.89 46.44
12-05-01 55.48 56.64 55.28 7,603,900 55.78 46.35
12-04-30 56.01 56.10 54.67 8,708,800 55.49 46.11
12-04-27 57.07 57.65 55.77 14,480,200 55.87 46.42
12-04-26 57.06 57.80 55.88 22,416,300 56.97 47.34
12-04-25 57.29 58.80 56.93 12,465,200 58.78 48.84
12-04-24 56.50 56.73 55.55 7,458,500 56.40 46.86
Date Open High Low Vol Cls adjCls
12-04-23 57.02 57.04 55.96 9,633,900 56.88 47.26
12-04-20 58.56 59.11 57.78 6,896,600 57.91 48.12
12-04-19 59.98 59.99 57.59 11,607,500 58.36 48.49
12-04-18 59.64 60.40 59.06 8,405,100 59.63 49.55
12-04-17 59.60 59.60 57.55 13,506,200 59.02 49.04
12-04-16 60.24 60.40 58.79 8,825,100 58.91 48.95
12-04-13 60.89 61.20 59.67 9,016,400 60.76 50.49
12-04-12 60.85 62.09 60.65 14,169,700 61.05 50.73
12-04-11 59.23 60.93 59.00 16,184,800 60.49 50.26
Date Open High Low Vol Cls adjCls
12-04-10 60.84 60.85 57.11 19,156,000 58.40 48.53
12-04-09 57.73 60.85 57.65 16,909,200 60.62 50.37
12-04-05 57.33 58.86 57.32 8,566,200 58.76 48.83
12-04-04 57.89 58.37 56.86 9,013,100 57.17 47.50
12-04-03 58.01 58.84 57.87 6,639,100 58.69 48.77
12-04-02 57.29 58.75 57.00 7,301,000 58.02 48.21
12-03-30 57.76 57.99 56.60 8,091,100 57.57 47.84
12-03-29 57.37 58.07 56.19 8,697,000 57.29 47.60
12-03-28 58.61 59.23 57.12 9,308,000 58.03 48.22
Date Open High Low Vol Cls adjCls
12-03-27 59.16 59.59 58.68 7,217,600 58.75 48.82
12-03-26 58.25 59.11 58.04 8,149,300 58.83 48.88
12-03-23 57.62 57.75 56.61 5,191,900 57.53 47.80
12-03-22 57.90 58.82 57.29 11,860,400 57.58 47.85
12-03-21 57.86 58.23 57.28 9,513,700 57.30 47.61
12-03-20 58.25 58.45 56.92 12,530,300 57.28 47.60
12-03-19 57.06 59.85 56.66 13,854,900 59.12 49.13
12-03-16 57.42 57.73 56.59 6,551,000 56.60 47.03
12-03-15 56.07 57.70 55.89 10,006,600 57.51 47.58
Date Open High Low Vol Cls adjCls
12-03-14 56.21 56.21 55.10 9,059,700 55.96 46.30
12-03-13 55.09 56.23 54.95 11,874,100 56.16 46.46
12-03-12 55.20 55.71 54.05 7,338,900 54.43 45.03
12-03-09 55.78 55.78 54.69 5,877,400 54.83 45.36
12-03-08 54.62 55.49 54.55 7,013,300 55.29 45.74
12-03-07 53.47 54.29 53.40 8,690,200 54.03 44.70
12-03-06 53.41 53.60 52.71 11,492,400 53.08 43.91
12-03-05 56.41 56.55 54.41 10,149,700 54.80 45.34
12-03-02 57.34 57.89 56.31 16,200,300 56.38 46.64
Date Open High Low Vol Cls adjCls
12-03-01 56.29 57.21 55.80 9,256,300 56.82 47.01
12-02-29 55.36 56.00 55.04 13,005,700 55.61 46.01
12-02-28 53.40 55.00 53.12 11,029,300 54.92 45.44
12-02-27 53.26 53.76 53.02 6,590,800 53.04 43.88
12-02-24 53.20 53.82 53.12 6,292,800 53.35 44.14
12-02-23 53.50 53.67 52.80 6,946,700 53.33 44.12
12-02-22 53.20 53.83 53.19 6,966,900 53.53 44.29
12-02-21 53.40 53.84 52.90 9,477,300 53.27 44.07
12-02-17 53.95 54.00 52.79 7,987,600 52.79 43.67
Date Open High Low Vol Cls adjCls
12-02-16 52.01 53.26 51.71 9,505,800 53.26 44.06
12-02-15 52.00 53.00 51.93 9,999,500 51.98 43.00
12-02-14 51.05 52.16 50.80 6,712,800 51.75 42.81
12-02-13 51.37 51.69 50.80 8,865,300 51.27 42.42
12-02-10 52.00 52.44 51.42 9,079,800 51.59 42.68
12-02-09 52.20 53.30 51.95 10,530,000 52.55 43.48
12-02-08 51.34 52.14 51.16 7,612,100 52.07 43.08
12-02-07 51.35 51.90 50.88 7,765,400 51.06 42.24
12-02-06 51.35 52.35 51.31 9,106,800 51.48 42.59
Date Open High Low Vol Cls adjCls
12-02-03 51.20 51.96 50.33 20,256,100 51.91 42.95
12-02-02 50.75 51.87 49.65 22,441,200 51.07 42.25
12-02-01 49.36 50.39 49.08 14,391,600 50.18 41.52
12-01-31 49.82 49.87 48.68 9,047,500 49.11 40.63
12-01-30 48.76 49.65 48.30 11,143,500 49.29 40.78
12-01-27 48.72 49.73 48.65 8,924,700 49.52 40.97
12-01-26 49.92 50.68 48.83 15,664,000 48.97 40.51
12-01-25 47.87 49.87 47.84 13,934,400 49.74 41.15
12-01-24 47.54 48.23 47.33 10,327,000 47.92 39.65
Date Open High Low Vol Cls adjCls
12-01-23 46.74 48.04 46.57 14,165,500 47.90 39.63
12-01-20 46.61 47.00 46.27 6,850,500 46.46 38.44
12-01-19 47.17 47.50 46.74 11,097,500 46.85 38.76
12-01-18 46.17 47.07 45.94 10,698,000 46.83 38.74
12-01-17 46.20 46.87 46.05 10,709,500 46.36 38.35
12-01-13 44.63 46.25 44.57 12,920,600 46.05 38.10
12-01-12 44.40 45.65 43.87 15,006,500 45.23 37.42
12-01-11 43.70 44.99 43.46 9,261,900 44.85 37.11
12-01-10 43.24 43.82 42.99 10,500,000 43.79 36.23
Date Open High Low Vol Cls adjCls
12-01-09 42.74 42.78 42.16 6,918,000 42.24 34.95
12-01-06 43.12 43.20 41.77 11,967,300 42.17 34.89
12-01-05 43.36 43.71 42.83 9,257,500 43.09 35.65
12-01-04 44.14 44.24 43.63 6,569,200 43.76 36.20
12-01-03 43.69 44.66 43.50 10,686,500 44.49 36.81
11-12-30 42.59 43.00 42.48 4,703,300 42.73 35.35
11-12-29 42.69 43.10 42.10 4,950,400 42.75 35.37
11-12-28 43.95 44.07 42.27 6,731,000 42.40 35.08
11-12-27 43.58 44.30 43.37 6,003,100 43.99 36.39
Date Open High Low Vol Cls adjCls
11-12-23 43.00 43.57 42.92 5,842,700 43.54 36.02
11-12-22 43.11 43.42 42.56 6,924,600 42.75 35.37
11-12-21 42.30 43.14 42.03 8,084,200 42.99 35.57
11-12-20 41.30 42.73 41.00 10,803,300 42.52 35.18
11-12-19 42.61 42.63 40.31 10,092,600 40.46 33.47
11-12-16 41.43 42.20 41.17 12,599,500 41.53 34.36
11-12-15 41.64 41.69 40.03 9,681,400 40.79 33.75
11-12-14 41.49 41.57 40.22 11,091,900 40.91 33.85
11-12-13 43.24 43.68 41.37 10,906,200 41.69 34.49
Date Open High Low Vol Cls adjCls
11-12-12 43.11 43.50 42.30 8,794,800 42.81 35.42
11-12-09 44.14 44.36 43.43 9,508,000 43.97 36.38
11-12-08 44.49 45.19 43.05 18,130,900 43.23 35.77
11-12-07 45.18 45.83 44.76 7,884,800 45.62 37.74
11-12-06 45.65 46.28 45.18 8,936,200 45.58 37.71
11-12-05 46.84 46.84 45.51 9,257,600 45.83 37.92
11-12-02 47.12 47.29 46.01 8,053,900 46.02 38.07
11-12-01 46.30 47.15 46.08 8,416,200 46.69 38.63
11-11-30 45.54 46.74 45.01 15,765,400 46.71 38.64
Date Open High Low Vol Cls adjCls
11-11-29 45.07 45.45 43.58 12,485,600 43.67 36.13
11-11-28 44.21 45.33 43.97 12,662,800 45.06 37.28
11-11-25 42.34 43.31 42.23 5,034,300 42.40 35.08
11-11-23 43.61 43.98 42.38 11,974,800 42.53 35.19
11-11-22 43.47 44.65 43.05 9,158,000 44.24 36.60
11-11-21 44.16 44.74 43.02 12,737,200 43.67 36.13
11-11-18 46.48 46.59 45.25 11,280,500 45.27 37.45
11-11-17 47.28 47.53 45.44 13,237,100 45.82 37.91
11-11-16 47.04 47.97 46.89 9,953,400 46.93 38.83
Date Open High Low Vol Cls adjCls
11-11-15 47.51 48.19 47.01 11,949,100 47.57 39.36
11-11-14 46.00 48.10 45.95 18,283,800 47.90 39.63
11-11-11 44.61 46.42 44.03 18,175,100 46.37 38.36
11-11-10 46.31 46.31 43.84 19,819,600 44.56 36.87
11-11-09 47.05 47.36 46.04 11,340,200 46.26 38.27
11-11-08 47.41 48.17 46.84 10,868,100 48.06 39.76
11-11-07 47.88 48.47 46.58 9,339,300 47.14 39.00
11-11-04 48.07 49.00 47.50 9,481,800 48.04 39.74
11-11-03 48.75 48.82 47.22 12,373,300 48.50 40.13
Date Open High Low Vol Cls adjCls
11-11-02 48.54 49.25 47.68 14,024,100 48.25 39.92
11-11-01 45.17 48.04 45.06 17,434,700 47.15 39.01
11-10-31 46.92 48.50 46.92 16,919,000 46.95 38.84
11-10-28 47.01 49.44 47.00 30,040,900 48.13 39.82
11-10-27 45.59 45.80 44.13 22,438,400 45.40 37.56
11-10-26 43.39 43.66 41.41 16,147,600 43.47 35.96
11-10-25 44.12 44.23 41.92 12,839,800 42.05 34.79
11-10-24 42.17 44.48 41.86 15,499,800 44.36 36.70
11-10-21 42.47 42.49 40.08 17,898,700 41.29 34.16
Date Open High Low Vol Cls adjCls
11-10-20 42.79 43.03 40.75 20,875,600 41.76 34.55
11-10-19 44.96 45.87 43.30 16,970,700 43.37 35.88
11-10-18 44.39 45.65 43.13 13,497,300 45.22 37.41
11-10-17 44.85 45.70 44.50 10,973,500 44.61 36.91
11-10-14 45.06 45.36 43.84 11,974,900 45.25 37.44
11-10-13 44.19 44.87 42.53 16,686,300 43.79 36.23
11-10-12 45.64 45.64 44.28 14,914,600 44.40 36.73
11-10-11 44.18 45.75 43.81 15,358,900 44.81 37.07
11-10-10 42.65 44.78 42.58 20,584,300 44.61 36.91
Date Open High Low Vol Cls adjCls
11-10-07 42.37 42.95 40.89 22,643,400 41.62 34.43
11-10-06 41.43 42.00 40.90 20,523,700 41.87 34.64
11-10-05 39.17 40.25 37.94 17,381,900 40.08 33.16
11-10-04 36.66 39.20 36.20 24,600,000 39.12 32.36
11-10-03 37.05 38.92 36.25 29,951,600 36.71 30.37
11-09-30 39.91 40.10 37.75 29,784,700 38.34 31.72
11-09-29 44.72 44.73 40.25 32,060,100 41.33 34.19
11-09-28 44.75 45.50 43.51 14,901,800 43.66 36.12
11-09-27 45.33 46.00 44.40 16,537,900 44.69 36.97
Date Open High Low Vol Cls adjCls
11-09-26 44.71 44.74 40.66 25,388,200 43.69 36.15
11-09-23 44.53 45.78 44.21 16,996,000 44.38 36.72
11-09-22 46.48 47.04 43.96 29,044,700 44.82 37.08
11-09-21 49.17 50.20 48.07 22,203,600 48.22 39.89
11-09-20 49.27 50.49 48.44 23,704,600 48.60 40.21
11-09-19 46.53 49.50 46.51 22,742,100 49.21 40.71
11-09-16 47.94 47.95 46.97 18,114,400 47.46 39.26
11-09-15 47.94 47.96 46.76 16,173,500 47.66 39.43
11-09-14 48.31 48.50 47.37 19,407,700 47.54 39.33
Date Open High Low Vol Cls adjCls
11-09-13 47.63 48.08 46.90 16,521,800 47.93 39.65
11-09-12 45.61 47.56 45.58 17,697,900 47.54 39.33
11-09-09 47.12 47.79 45.97 19,644,100 46.62 38.57
11-09-08 47.79 48.46 46.73 18,773,600 47.14 39.00
11-09-07 47.18 48.03 47.00 20,510,800 47.99 39.70
11-09-06 43.46 45.94 43.26 17,051,600 45.85 37.93
11-09-02 45.25 46.09 44.70 13,135,300 45.10 37.31
11-09-01 46.97 47.54 46.21 16,018,500 46.39 38.38
11-08-31 47.66 47.70 45.88 18,156,000 46.57 38.53
Date Open High Low Vol Cls adjCls
11-08-30 45.75 47.60 45.63 23,864,700 47.00 38.88
11-08-29 44.83 45.99 44.32 14,738,800 45.81 37.90
11-08-26 41.71 43.92 41.55 16,456,500 43.83 36.26
11-08-25 43.94 44.29 41.94 16,655,000 42.11 34.84
11-08-24 42.70 43.93 42.39 17,561,100 43.60 36.07
11-08-23 41.18 42.94 40.45 17,583,500 42.85 35.45
11-08-22 42.59 42.61 40.26 19,560,100 40.57 33.56
11-08-19 40.48 42.63 40.41 18,715,800 41.39 34.24
11-08-18 42.22 42.82 40.90 25,544,300 42.07 34.81
Date Open High Low Vol Cls adjCls
11-08-17 44.50 45.23 43.92 15,188,000 44.29 36.64
11-08-16 44.27 45.09 43.66 17,829,500 44.30 36.65
11-08-15 44.44 45.33 43.96 16,866,600 44.92 37.16
11-08-12 43.52 44.18 42.86 19,429,300 43.59 36.06
11-08-11 40.00 43.30 39.53 27,488,800 42.60 35.24
11-08-10 39.54 41.10 38.66 28,229,900 39.42 32.61
11-08-09 38.68 40.23 37.00 26,218,500 40.00 33.09
11-08-08 39.29 40.31 36.08 30,431,700 37.33 30.88
11-08-05 43.93 44.25 38.79 36,258,000 41.87 34.64
Date Open High Low Vol Cls adjCls
11-08-04 45.95 46.50 43.20 26,680,000 43.25 35.78
11-08-03 46.05 46.88 43.76 25,113,600 46.79 38.71
11-08-02 47.85 48.50 45.54 21,130,400 45.60 37.73
11-08-01 48.40 48.75 47.32 18,278,700 47.97 39.69
11-07-29 46.38 47.59 46.10 13,710,900 47.18 39.03
11-07-28 47.39 47.92 46.76 15,054,600 47.14 39.00
11-07-27 48.31 48.47 47.11 29,592,100 47.39 39.21
11-07-26 46.15 46.55 45.75 16,367,500 46.30 38.31
11-07-25 46.15 46.60 46.00 11,652,200 46.18 38.21
Date Open High Low Vol Cls adjCls
11-07-22 46.06 47.02 46.06 13,591,900 46.63 38.58
11-07-21 45.69 46.71 45.51 17,379,600 46.18 38.21
11-07-20 45.44 45.45 44.63 12,536,200 45.39 37.55
11-07-19 45.19 45.49 44.40 18,484,600 45.15 37.35
11-07-18 44.67 45.43 43.93 14,498,800 44.17 36.54
11-07-15 44.93 45.21 44.38 12,780,400 45.00 37.23
11-07-14 44.53 45.06 43.85 13,763,500 44.57 36.87
11-07-13 43.83 45.29 43.83 16,004,300 44.30 36.65
11-07-12 43.60 44.49 43.28 16,056,100 43.35 35.86
Date Open High Low Vol Cls adjCls
11-07-11 45.37 45.98 43.68 20,592,500 43.94 36.35
11-07-08 44.31 46.08 44.30 16,648,300 46.01 38.07
11-07-07 44.46 45.67 44.35 18,325,600 45.30 37.48
11-07-06 43.78 44.09 43.44 9,580,400 43.82 36.25
11-07-05 43.78 44.35 43.28 12,378,600 44.10 36.49
11-07-01 42.59 44.05 42.28 17,888,300 43.89 36.31
11-06-30 41.80 42.57 41.66 12,515,900 42.21 34.92
11-06-29 42.51 42.60 41.35 15,842,000 41.62 34.43
11-06-28 40.51 42.29 40.44 18,426,200 42.10 34.83
Date Open High Low Vol Cls adjCls
11-06-27 39.23 40.50 38.90 11,745,200 40.19 33.25
11-06-24 39.76 40.02 38.92 11,554,900 39.19 32.42
11-06-23 38.35 39.59 38.16 12,960,500 39.55 32.72
11-06-22 39.14 39.99 38.71 11,058,200 39.06 32.32
11-06-21 38.08 39.29 37.85 10,987,900 39.11 32.36
11-06-20 37.84 38.30 37.23 14,018,500 37.82 31.29
11-06-17 38.83 39.07 37.92 13,126,900 38.20 31.60
11-06-16 38.90 39.43 37.97 12,803,100 38.55 31.89
11-06-15 39.15 39.95 38.91 14,470,500 39.21 32.44
Date Open High Low Vol Cls adjCls
11-06-14 39.35 39.92 38.95 10,964,700 39.58 32.75
11-06-13 38.98 39.50 38.20 14,017,300 38.78 32.08
11-06-10 39.64 39.64 38.20 19,146,400 38.81 32.11
11-06-09 40.26 40.54 39.49 12,462,400 39.64 32.80
11-06-08 40.45 40.81 39.86 17,793,300 40.04 33.13
11-06-07 40.67 41.09 40.10 15,925,800 40.33 33.37
11-06-06 41.79 42.68 40.20 16,705,200 40.42 33.44
11-06-03 41.74 42.76 41.30 14,902,800 42.08 34.81
11-06-02 41.89 42.63 41.40 14,732,500 42.19 34.90
Date Open High Low Vol Cls adjCls
11-06-01 41.64 43.22 41.35 20,743,100 41.97 34.72
11-05-31 42.20 42.20 41.01 11,379,300 41.54 34.37
11-05-27 41.70 41.99 41.12 8,983,000 41.38 34.23
11-05-26 40.81 41.90 40.70 11,435,100 41.72 34.52
11-05-25 39.86 41.10 39.78 10,989,300 40.73 33.70
11-05-24 40.47 40.56 39.59 13,658,300 39.81 32.94
11-05-23 41.03 41.11 40.06 14,135,200 40.11 33.18
11-05-20 42.11 42.39 41.71 8,520,600 41.74 34.53
11-05-19 42.03 42.40 41.64 11,417,200 41.97 34.72
Date Open High Low Vol Cls adjCls
11-05-18 41.61 42.15 41.34 12,017,400 41.59 34.41
11-05-17 41.35 41.69 40.43 14,086,700 41.33 34.19
11-05-16 42.82 43.28 41.00 17,545,300 41.06 33.97
11-05-13 43.67 43.93 42.59 12,508,200 42.60 35.24
11-05-12 43.74 43.95 43.12 11,582,000 43.39 35.90
11-05-11 43.60 44.88 43.35 19,602,700 44.10 36.49
11-05-10 43.42 43.55 42.85 11,168,700 43.20 35.74
11-05-09 43.54 43.73 43.12 9,297,300 43.22 35.76
11-05-06 43.28 44.12 43.02 15,358,100 43.29 35.81
Date Open High Low Vol Cls adjCls
11-05-05 42.75 43.47 42.38 15,649,000 42.68 35.31
11-05-04 42.89 44.08 42.34 40,007,300 42.53 35.19
11-05-03 47.62 47.79 45.37 25,665,900 45.87 37.95
11-05-02 47.37 48.25 47.11 19,327,000 47.51 39.31
11-04-29 46.40 47.08 46.00 13,454,300 47.01 38.89
11-04-28 46.38 47.05 45.95 14,315,300 46.26 38.27
11-04-27 46.32 46.59 45.62 11,115,900 46.49 38.46
11-04-26 46.35 46.35 45.62 11,298,200 46.19 38.21
11-04-25 45.99 46.37 45.86 9,120,500 45.99 38.05
Date Open High Low Vol Cls adjCls
11-04-21 46.04 46.40 45.56 12,865,500 45.97 38.03
11-04-20 46.10 46.72 45.70 20,767,500 45.85 37.93
11-04-19 45.98 46.00 44.60 17,269,900 45.20 37.40
11-04-18 43.56 45.87 42.84 23,091,900 45.75 37.85
11-04-15 44.40 44.73 44.03 10,702,700 44.13 36.51
11-04-14 44.21 44.71 43.93 11,737,700 44.60 36.90
11-04-13 44.07 44.88 44.00 17,228,600 44.55 36.86
11-04-12 43.25 43.59 42.42 16,959,400 43.46 35.96
11-04-11 44.57 44.68 43.57 14,233,700 43.90 36.32
Date Open High Low Vol Cls adjCls
11-04-08 45.12 45.23 44.40 14,386,100 44.62 36.92
11-04-07 45.10 45.60 44.65 18,063,200 45.15 37.35
11-04-06 45.07 45.38 44.32 16,355,100 44.86 37.11
11-04-05 43.49 44.92 43.17 21,967,400 44.84 37.10
11-04-04 44.19 44.28 43.34 14,375,600 43.78 36.22
11-04-01 43.80 44.24 43.16 25,127,800 43.65 36.11
11-03-31 41.45 42.39 40.70 33,445,900 42.22 34.93
11-03-30 42.97 43.70 42.92 17,001,800 43.47 35.96
11-03-29 41.90 42.55 41.34 16,717,900 42.52 35.18
Date Open High Low Vol Cls adjCls
11-03-28 43.10 43.14 41.53 20,321,500 41.82 34.60
11-03-25 43.16 43.50 42.24 35,234,900 42.56 35.21
11-03-24 39.75 42.00 39.07 35,578,800 41.94 34.70
11-03-23 37.90 39.30 37.44 21,967,600 39.03 32.29
11-03-22 39.43 39.46 37.80 26,302,500 38.11 31.53
11-03-21 36.91 39.08 36.89 26,940,000 38.69 32.01
11-03-18 38.00 38.07 36.30 17,940,000 36.34 30.06
11-03-17 38.15 38.21 37.06 19,013,500 37.27 30.83
11-03-16 37.22 38.68 36.77 28,011,000 37.21 30.78
Date Open High Low Vol Cls adjCls
11-03-15 36.35 38.13 36.05 32,432,600 37.94 31.39
11-03-14 39.00 39.47 38.00 20,839,700 38.62 31.95
11-03-11 38.35 40.28 38.20 33,321,800 40.06 33.14
11-03-10 41.58 41.80 39.80 31,609,800 39.89 33.00
11-03-09 42.30 42.80 41.34 19,843,700 42.21 34.92
11-03-08 42.11 42.66 41.93 18,762,800 42.32 35.01
11-03-07 43.71 43.82 41.87 23,532,400 42.19 34.90
11-03-04 43.81 44.14 43.15 17,959,600 43.65 36.11
11-03-03 44.28 44.60 42.94 25,564,400 43.84 36.27
Date Open High Low Vol Cls adjCls
11-03-02 43.43 44.45 42.76 21,638,500 44.24 36.60
11-03-01 45.28 45.94 42.81 64,619,900 43.70 36.15
11-02-28 46.48 46.98 46.00 18,027,900 46.64 38.59
11-02-25 45.54 46.33 45.11 18,307,900 46.00 38.06
11-02-24 44.92 45.31 43.87 21,686,000 44.98 37.21
11-02-23 45.95 46.16 43.65 26,822,300 45.35 37.52
11-02-22 46.53 47.26 45.58 21,693,300 45.80 37.89
11-02-18 48.87 48.94 47.53 15,936,800 47.76 39.51
11-02-17 48.54 49.03 48.31 16,370,900 48.91 40.46
Date Open High Low Vol Cls adjCls
11-02-16 48.80 49.05 48.13 17,023,100 48.27 39.93
11-02-15 47.80 48.80 47.60 19,606,500 48.13 39.82
11-02-14 47.23 48.47 46.75 23,305,900 48.01 39.72
11-02-11 46.37 47.69 46.29 20,543,800 47.22 39.07
11-02-10 45.97 46.51 45.65 20,095,000 46.25 38.26
11-02-09 46.37 46.70 45.70 17,999,300 46.21 38.23
11-02-08 46.63 47.05 46.09 21,078,200 46.36 38.35
11-02-07 46.35 46.90 45.51 26,439,500 46.11 38.15
11-02-04 47.35 47.75 45.94 50,691,300 46.03 38.08
Date Open High Low Vol Cls adjCls
11-02-03 49.96 50.65 49.55 37,930,700 50.28 41.60
11-02-02 49.10 49.85 47.90 27,167,800 49.43 40.89
11-02-01 47.34 49.26 47.00 31,054,200 49.09 40.61
11-01-31 45.89 46.88 45.65 19,495,700 46.49 38.46
11-01-28 46.65 47.22 45.39 27,480,200 45.60 37.73
11-01-27 46.34 47.13 45.29 23,640,000 46.92 38.82
11-01-26 45.39 46.33 44.86 24,280,300 46.03 38.08
11-01-25 45.52 45.65 44.22 27,463,600 45.04 37.26
11-01-24 45.57 46.37 45.04 22,968,800 45.83 37.92
Date Open High Low Vol Cls adjCls
11-01-21 45.87 46.44 45.15 21,790,300 45.34 37.51
11-01-20 45.94 46.05 44.11 40,059,600 45.43 37.59
11-01-19 47.14 48.44 45.77 30,628,400 46.43 38.41
11-01-18 48.53 48.55 47.12 17,617,900 47.18 39.03
11-01-14 47.54 48.34 46.92 20,998,600 48.07 39.77
11-01-13 48.91 49.45 46.88 30,189,300 47.21 39.06
11-01-12 49.76 49.77 48.16 23,852,900 48.61 40.22
11-01-11 51.05 51.05 48.94 32,108,600 49.20 40.70
11-01-10 50.00 50.73 49.00 31,477,500 50.60 41.86
Date Open High Low Vol Cls adjCls
11-01-07 48.85 50.00 48.14 44,741,300 49.89 41.28
11-01-06 48.58 48.60 47.26 20,434,100 47.64 39.41
11-01-05 47.65 48.15 47.08 25,184,900 48.03 39.74
11-01-04 46.37 47.79 46.13 39,306,800 47.73 39.49
11-01-03 47.26 47.75 45.28 34,491,000 45.59 37.72
10-12-31 44.30 46.05 44.18 19,833,900 45.95 38.02
10-12-30 44.50 44.70 44.15 12,013,800 44.38 36.72
10-12-29 44.80 45.12 44.44 12,635,000 44.83 37.09
10-12-28 45.96 46.20 44.65 14,699,600 44.68 36.96
Date Open High Low Vol Cls adjCls
10-12-27 45.42 45.68 44.65 14,278,200 45.66 37.78
10-12-23 45.46 46.56 45.42 21,207,200 45.81 37.90
10-12-22 47.39 47.41 45.41 32,187,200 46.04 38.09
10-12-21 48.01 48.35 47.11 27,351,900 47.39 39.21
10-12-20 46.31 47.65 46.00 31,576,100 47.48 39.28
10-12-17 46.16 46.45 44.88 39,523,400 45.38 37.54
10-12-16 43.14 45.30 42.80 51,427,600 45.25 37.44
10-12-15 43.32 43.95 41.70 51,869,600 42.27 34.97
10-12-14 45.35 45.84 43.41 38,057,800 43.65 36.11
Date Open High Low Vol Cls adjCls
10-12-13 45.55 46.35 44.46 34,867,600 45.26 37.44
10-12-10 46.80 46.95 45.24 29,542,300 45.35 37.52
10-12-09 46.61 47.65 46.20 27,971,500 46.74 38.67
10-12-08 47.84 48.00 45.60 40,054,400 46.04 38.09
10-12-07 49.99 50.04 47.50 33,094,000 47.59 39.37
10-12-06 49.05 49.99 48.40 25,826,200 49.02 40.56
10-12-03 48.46 50.16 48.39 31,201,700 49.24 40.74
10-12-02 51.60 51.65 47.20 94,091,100 49.17 40.68
10-12-01 51.76 52.08 51.14 24,103,600 51.34 42.47
Date Open High Low Vol Cls adjCls
10-11-30 49.71 50.85 49.65 23,279,400 50.08 41.43
10-11-29 49.89 50.65 49.31 27,674,300 50.50 41.78
10-11-26 50.27 50.69 49.93 12,720,300 50.06 41.42
10-11-24 50.13 51.10 49.88 31,285,800 50.93 42.14
10-11-23 49.40 49.99 48.71 37,940,100 49.06 40.59
10-11-22 49.92 51.14 49.69 35,905,400 51.09 42.27
10-11-19 47.87 49.45 47.43 42,093,500 49.39 40.86
10-11-18 46.71 47.53 46.40 34,099,000 47.08 38.95
10-11-17 45.99 46.58 44.10 58,789,000 44.90 37.15
Date Open High Low Vol Cls adjCls
10-11-16 49.13 49.16 45.93 49,349,600 46.24 38.26
10-11-15 49.16 50.43 48.94 34,381,300 49.10 40.62
10-11-12 51.18 51.18 47.81 46,411,900 48.42 40.06
10-11-11 48.18 50.93 48.00 44,487,600 50.65 41.90
10-11-10 51.05 51.40 48.74 57,783,700 50.00 41.37
10-11-09 53.55 53.80 51.55 47,391,000 52.11 43.11
10-11-08 50.91 53.48 50.36 67,562,400 52.80 43.68
10-11-05 52.36 55.47 51.55 91,515,200 51.98 43.00
10-11-04 50.72 52.05 50.24 43,976,800 52.01 43.03
Date Open High Low Vol Cls adjCls
10-11-03 48.71 49.90 48.11 45,082,700 49.88 41.27
10-11-02 48.14 49.05 47.53 33,741,800 49.04 40.57
10-11-01 46.35 47.48 46.28 35,843,600 47.23 39.07
10-10-29 44.84 46.08 44.46 31,277,800 45.88 37.96
10-10-28 46.05 46.15 43.68 64,664,700 44.63 36.92
10-10-27 41.07 41.11 40.33 31,368,400 41.06 33.97
10-10-26 39.31 41.01 39.15 29,699,000 41.00 33.92
10-10-25 39.28 39.88 39.25 21,669,300 39.45 32.64
10-10-22 38.32 39.13 38.12 20,319,300 38.78 32.08
Date Open High Low Vol Cls adjCls
10-10-21 38.95 39.02 37.52 33,368,400 37.98 31.42
10-10-20 37.44 38.88 37.35 27,489,300 38.59 31.93
10-10-19 38.36 38.43 36.49 37,926,400 37.09 30.69
10-10-18 38.60 39.09 38.31 21,048,800 38.81 32.11
10-10-15 39.39 39.49 38.62 29,913,700 38.67 31.99
10-10-14 39.00 39.55 38.60 25,988,500 39.12 32.36
10-10-13 39.06 39.45 38.51 34,030,000 38.94 32.22
10-10-12 38.37 39.59 38.08 38,886,600 39.00 32.27
10-10-11 37.55 38.99 37.48 31,036,900 38.62 31.95
Date Open High Low Vol Cls adjCls
10-10-08 35.95 37.47 35.78 31,142,100 37.30 30.86
10-10-07 36.43 36.50 35.42 25,188,300 35.78 29.60
10-10-06 37.03 37.25 35.93 33,071,200 36.10 29.87
10-10-05 37.00 37.38 36.55 29,480,300 37.10 30.69
10-10-04 35.28 36.94 35.26 39,434,000 36.44 30.15
10-10-01 35.34 35.42 34.61 22,679,900 35.19 29.11
10-09-30 34.73 35.34 34.12 31,226,500 34.85 28.83
10-09-29 35.49 35.60 34.34 31,836,300 34.46 28.51
10-09-28 35.80 35.90 34.82 33,614,000 35.59 29.44
Date Open High Low Vol Cls adjCls
10-09-27 33.95 35.42 33.85 34,010,700 35.10 29.04
10-09-24 32.61 33.86 32.44 29,998,000 33.73 27.91
10-09-23 33.03 33.65 31.77 38,812,600 31.99 26.47
10-09-22 31.78 33.05 31.69 35,826,100 33.05 27.34
10-09-21 32.20 32.39 31.45 25,994,100 31.53 26.09
10-09-20 32.21 32.50 31.81 20,246,300 32.03 26.50
10-09-17 32.41 32.41 31.91 17,236,100 32.01 26.48
10-09-16 32.33 32.61 32.02 15,327,100 32.19 26.63
10-09-15 31.55 32.37 31.33 20,181,900 32.28 26.71
Date Open High Low Vol Cls adjCls
10-09-14 32.19 32.37 31.70 20,201,700 31.74 26.26
10-09-13 32.38 32.68 31.93 22,805,100 32.10 26.56
10-09-10 31.82 31.99 31.42 18,070,500 31.62 26.16
10-09-09 32.35 32.54 31.48 26,372,800 31.67 26.20
10-09-08 31.31 31.99 31.19 27,341,500 31.58 26.13
10-09-07 30.80 31.46 30.54 26,135,500 31.18 25.80
10-09-03 30.67 31.34 30.43 24,124,500 30.99 25.64
10-09-02 29.44 30.24 29.30 22,160,800 30.07 24.88
10-09-01 28.70 29.51 28.30 27,239,500 29.39 24.32
Date Open High Low Vol Cls adjCls
10-08-31 28.45 29.17 28.09 28,330,700 28.33 23.44
10-08-30 29.28 29.35 28.47 20,629,200 28.49 23.57
10-08-27 28.38 29.40 27.68 29,214,600 29.30 24.24
10-08-26 28.99 29.38 27.73 32,020,700 27.92 23.10
10-08-25 27.19 28.69 27.02 27,982,500 28.59 23.65
10-08-24 28.18 28.31 27.26 29,306,700 27.49 22.74
10-08-23 30.08 30.08 28.90 20,240,100 28.94 23.94
10-08-20 29.34 29.79 28.87 20,858,400 29.63 24.51
10-08-19 30.39 30.39 29.29 32,842,700 29.64 24.52
Date Open High Low Vol Cls adjCls
10-08-18 30.10 30.47 29.76 34,022,900 30.29 25.06
10-08-17 29.29 30.29 29.29 33,354,400 29.76 24.62
10-08-16 28.32 28.88 28.22 22,248,200 28.86 23.88
10-08-13 28.44 28.85 28.30 26,129,400 28.39 23.49
10-08-12 26.90 28.41 26.80 34,564,100 28.36 23.46
10-08-11 27.51 27.69 26.77 26,699,800 26.93 22.28
10-08-10 28.67 28.88 28.15 24,811,100 28.41 23.50
10-08-09 29.08 29.19 28.66 17,238,700 29.05 24.03
10-08-06 28.16 28.88 28.06 24,547,900 28.81 23.84
Date Open High Low Vol Cls adjCls
10-08-05 28.78 29.50 28.28 31,204,600 28.57 23.64
10-08-04 28.36 29.04 28.16 31,226,600 28.89 23.90
10-08-03 27.66 28.32 27.24 31,722,100 28.12 23.26
10-08-02 27.50 28.12 27.20 31,012,100 27.96 23.13
10-07-30 26.50 27.11 26.41 26,528,600 26.86 22.22
10-07-29 26.95 27.49 26.47 40,583,000 26.93 22.28
10-07-28 26.02 26.90 25.28 56,017,200 26.69 22.08
10-07-27 25.94 26.00 25.05 26,045,900 25.28 20.91
10-07-26 25.76 26.05 25.34 25,623,300 25.67 21.24
Date Open High Low Vol Cls adjCls
10-07-23 24.56 25.60 24.50 28,405,700 25.54 21.13
10-07-22 24.88 25.33 24.68 28,110,200 25.07 20.74
10-07-21 25.17 25.30 24.15 30,082,800 24.34 20.14
10-07-20 22.89 24.95 22.89 32,182,900 24.91 20.61
10-07-19 23.76 23.84 22.62 27,905,300 23.73 19.63
10-07-16 24.09 24.26 23.38 28,188,000 23.50 19.44
10-07-15 24.39 24.65 23.80 27,633,600 24.14 19.97
10-07-14 24.07 24.77 23.65 31,436,800 24.37 20.16
10-07-13 23.46 24.27 23.31 26,862,800 23.97 19.83
Date Open High Low Vol Cls adjCls
10-07-12 23.30 23.62 22.73 24,154,500 23.07 19.09
10-07-09 22.72 23.44 22.67 23,464,600 23.32 19.29
10-07-08 23.58 23.70 22.26 34,700,500 22.96 19.00
10-07-07 21.68 22.99 21.66 31,267,300 22.95 18.99
10-07-06 22.28 22.65 21.30 33,726,100 21.59 17.86
10-07-02 22.01 22.07 21.02 32,957,500 21.59 17.86
10-07-01 22.14 22.70 20.73 53,289,000 21.87 18.09
10-06-30 23.11 23.59 22.02 38,492,600 22.14 18.32
10-06-29 24.41 24.50 22.64 73,016,300 22.84 18.90
Date Open High Low Vol Cls adjCls
10-06-28 26.49 26.55 25.34 31,039,700 25.35 20.97
10-06-25 26.27 26.63 25.44 35,838,400 26.50 21.92
10-06-24 26.79 27.39 25.81 43,833,900 25.99 21.50
10-06-23 26.34 27.10 26.09 33,022,900 27.04 22.37
10-06-22 27.02 27.24 26.03 33,704,600 26.04 21.54
10-06-21 27.49 27.84 26.76 34,998,300 27.03 22.36
10-06-18 26.71 27.13 26.40 25,868,300 26.76 22.14
10-06-17 26.85 27.00 26.25 32,548,800 26.72 22.11
10-06-16 26.39 27.20 26.25 39,907,600 26.59 22.00
Date Open High Low Vol Cls adjCls
10-06-15 26.28 26.94 25.63 40,914,800 26.74 22.12
10-06-14 26.25 26.94 25.85 52,471,600 25.99 21.50
10-06-11 24.46 25.78 24.22 36,452,000 25.72 21.28
10-06-10 24.74 25.06 24.41 35,292,200 24.94 20.63
10-06-09 24.31 24.97 23.67 56,960,300 24.13 19.96
10-06-08 23.09 24.01 22.25 51,287,800 23.96 19.82
10-06-07 24.47 24.63 22.71 45,624,300 22.72 18.80
10-06-04 24.37 25.46 23.75 58,190,200 24.25 20.06
10-06-03 24.63 25.17 24.16 43,436,100 24.93 20.63
Date Open High Low Vol Cls adjCls
10-06-02 23.57 24.27 23.25 33,284,600 24.25 20.06
10-06-01 23.17 23.77 22.91 35,562,500 23.02 19.05
10-05-28 23.96 24.49 22.87 49,908,300 23.48 19.43
10-05-27 22.76 23.83 22.61 43,608,500 23.83 19.72
10-05-26 21.93 22.49 21.52 45,458,100 21.65 17.91
10-05-25 19.93 21.45 19.51 48,648,500 21.37 17.68
10-05-24 21.11 22.05 20.88 35,999,200 20.89 17.28
10-05-21 19.21 21.45 19.06 59,260,900 21.00 17.37
10-05-20 20.68 21.05 19.75 48,869,100 19.85 16.42
Date Open High Low Vol Cls adjCls
10-05-19 22.09 22.63 20.82 47,117,000 21.75 17.99
10-05-18 23.22 23.47 22.17 42,395,100 22.23 18.39
10-05-17 23.15 23.67 21.81 44,442,200 22.50 18.61
10-05-14 24.03 24.13 23.05 33,809,100 23.43 19.38
10-05-13 24.24 24.88 23.77 39,484,900 24.40 20.19
10-05-12 24.16 24.20 23.71 30,875,600 24.02 19.87
10-05-11 22.76 24.30 22.58 42,743,800 23.61 19.53
10-05-10 23.42 23.75 22.83 43,415,700 23.25 19.24
10-05-07 22.26 22.38 19.59 74,402,900 21.19 17.53
Date Open High Low Vol Cls adjCls
10-05-06 22.64 23.88 18.08 74,236,000 21.65 17.91
10-05-05 22.87 24.49 22.08 49,651,400 23.31 19.28
10-05-04 25.17 25.21 23.55 50,612,900 23.87 19.75
10-05-03 25.39 25.83 24.43 32,499,200 25.65 21.22
10-04-30 26.00 26.44 24.75 35,608,400 24.86 20.57
10-04-29 25.56 26.23 25.43 28,379,000 26.05 21.55
10-04-28 25.27 25.48 24.23 33,757,000 25.15 20.81
10-04-27 25.96 26.03 24.58 44,972,600 24.69 20.43
10-04-26 26.18 26.57 25.81 40,524,300 26.20 21.68
Date Open High Low Vol Cls adjCls
10-04-23 24.65 25.92 24.61 41,221,500 25.12 20.78
10-04-22 23.41 24.49 23.26 26,882,800 24.43 20.21
10-04-21 24.16 24.19 23.38 23,517,800 23.71 19.62
10-04-20 23.43 24.23 23.35 31,848,500 24.05 19.90
10-04-19 22.60 23.44 22.07 33,587,500 22.77 18.84
10-04-16 23.78 23.95 22.32 43,909,100 22.90 18.95
10-04-15 23.34 24.24 23.27 33,483,900 23.72 19.62
10-04-14 24.77 24.83 23.93 41,134,000 24.00 19.86
10-04-13 24.37 24.80 24.18 28,419,200 24.39 20.18
Date Open High Low Vol Cls adjCls
10-04-12 24.44 24.95 24.10 38,662,600 24.22 20.04
10-04-09 24.38 24.42 23.93 35,189,600 24.12 19.96
10-04-08 22.81 24.66 22.60 64,044,300 24.23 20.05
10-04-07 22.89 23.35 22.60 38,588,600 22.93 18.97
10-04-06 23.40 23.96 23.08 46,346,100 23.43 19.38
10-04-05 21.67 23.41 21.56 58,182,900 23.36 19.33
10-04-01 21.18 21.48 20.70 34,438,000 21.30 17.62
10-03-31 20.98 21.62 20.60 40,794,200 21.15 17.50
10-03-30 21.88 21.94 21.00 36,316,400 21.21 17.55
Date Open High Low Vol Cls adjCls
10-03-29 22.10 22.14 21.43 29,358,100 21.86 18.09
10-03-26 21.15 22.22 21.12 53,852,400 21.89 18.11
10-03-25 22.29 22.49 20.82 43,210,800 20.93 17.32
10-03-24 21.33 22.39 21.23 55,172,400 21.90 18.12
10-03-23 21.78 22.10 20.90 46,784,600 21.45 17.75
10-03-22 19.15 21.59 18.88 74,328,000 21.43 17.73
10-03-19 19.50 19.58 19.25 23,020,300 19.50 16.13
10-03-18 19.75 19.84 19.28 22,973,100 19.28 15.95
10-03-17 20.35 20.55 19.63 36,219,800 19.84 16.41
Date Open High Low Vol Cls adjCls
10-03-16 18.90 20.11 18.75 42,332,200 20.06 16.60
10-03-15 19.25 19.45 18.30 34,005,700 18.69 15.46
10-03-12 19.67 19.89 19.40 25,320,700 19.59 16.21
10-03-11 19.59 19.62 19.10 25,767,300 19.34 16.00
10-03-10 19.25 19.84 18.96 42,071,300 19.73 16.32
10-03-09 18.36 19.30 18.25 41,037,700 18.85 15.60
10-03-08 17.99 18.60 17.90 28,276,300 18.44 15.26
10-03-05 17.39 17.98 17.34 25,164,200 17.87 14.78
10-03-04 17.19 17.25 16.78 18,190,400 17.18 14.21
Date Open High Low Vol Cls adjCls
10-03-03 17.11 17.41 16.90 19,647,300 17.17 14.21
10-03-02 17.34 17.47 17.05 20,437,200 17.11 14.16
10-03-01 16.87 17.30 16.80 22,198,700 17.09 14.14
10-02-26 16.30 16.78 16.05 24,100,500 16.63 13.76
10-02-25 15.85 16.24 15.50 20,621,600 16.20 13.40
10-02-24 16.25 16.34 16.01 17,605,200 16.09 13.31
10-02-23 16.44 16.47 15.95 23,120,700 16.09 13.31
10-02-22 16.50 16.74 16.41 19,226,400 16.52 13.67
10-02-19 15.87 16.44 15.87 28,488,600 16.24 13.44
Date Open High Low Vol Cls adjCls
10-02-18 16.39 16.50 15.80 53,185,900 15.91 13.16
10-02-17 17.85 17.95 17.31 23,050,900 17.46 14.45
10-02-16 17.18 17.65 17.10 21,864,600 17.56 14.53
10-02-12 16.55 16.82 16.25 23,036,600 16.81 13.91
10-02-11 15.98 16.93 15.75 27,332,000 16.87 13.96
10-02-10 15.99 16.20 15.71 15,124,700 15.84 13.10
10-02-09 15.93 16.08 15.50 20,931,300 15.89 13.15
10-02-08 15.81 16.20 15.40 21,102,400 15.54 12.86
10-02-05 15.55 15.77 14.88 29,592,300 15.71 13.00
Date Open High Low Vol Cls adjCls
10-02-04 16.22 16.24 15.33 32,569,900 15.37 12.72
10-02-03 16.94 17.02 16.49 15,652,300 16.52 13.67
10-02-02 17.02 17.15 16.31 31,679,700 16.95 14.02
10-02-01 15.67 17.12 15.67 36,443,500 17.11 14.16
10-01-29 16.12 16.50 15.37 30,200,400 15.50 12.82
10-01-28 16.40 16.78 15.77 22,569,200 15.86 13.12
10-01-27 16.18 16.29 15.77 18,153,500 16.24 13.44
10-01-26 15.97 16.55 15.85 28,934,500 16.21 13.41
10-01-25 16.73 16.75 15.56 28,101,300 16.19 13.39
Date Open High Low Vol Cls adjCls
10-01-22 16.95 17.29 16.15 36,811,100 16.28 13.47
10-01-21 17.86 18.30 16.98 29,746,200 17.02 14.08
10-01-20 18.35 18.50 17.65 25,002,000 17.88 14.79
10-01-19 18.32 18.64 17.91 18,572,100 18.62 15.40
10-01-15 18.62 18.92 18.20 19,672,900 18.40 15.22
10-01-14 18.32 19.12 18.18 32,126,200 18.65 15.43
10-01-13 18.50 18.65 17.61 25,562,200 18.29 15.13
10-01-12 18.37 18.85 18.18 34,472,600 18.34 15.17
10-01-11 18.40 18.68 18.20 22,028,000 18.36 15.19
Date Open High Low Vol Cls adjCls
10-01-08 18.35 18.40 18.01 18,760,500 18.10 14.97
10-01-07 17.85 18.56 17.66 29,376,100 18.50 15.31
10-01-06 18.03 18.35 17.80 31,210,700 18.10 14.97
10-01-05 17.01 18.29 16.96 66,116,600 18.27 15.12
10-01-04 15.60 16.62 15.52 36,415,700 16.62 13.75
09-12-31 15.08 15.20 14.87 10,169,200 14.94 12.36
09-12-30 15.22 15.28 15.00 8,744,100 15.05 12.45
09-12-29 15.32 15.44 15.23 7,750,000 15.29 12.65
09-12-28 15.50 15.58 15.15 9,796,200 15.21 12.58
Date Open High Low Vol Cls adjCls
09-12-24 15.73 15.77 15.30 6,203,500 15.33 12.68
09-12-23 15.42 15.73 15.17 13,453,000 15.60 12.91
09-12-22 15.65 15.75 15.28 11,029,600 15.31 12.67
09-12-21 15.42 15.64 15.14 13,479,300 15.52 12.84
09-12-18 15.59 15.67 15.02 13,360,100 15.29 12.65
09-12-17 15.55 15.73 15.25 20,792,500 15.45 12.78
09-12-16 16.06 16.08 15.66 11,696,400 15.80 13.07
09-12-15 16.07 16.28 15.69 20,952,600 15.78 13.06
09-12-14 15.38 16.32 15.32 26,759,900 16.31 13.49
Date Open High Low Vol Cls adjCls
09-12-11 15.27 15.45 15.07 13,625,500 15.21 12.58
09-12-10 15.42 15.54 14.94 16,865,000 15.10 12.49
09-12-09 15.62 15.75 15.00 18,393,400 15.25 12.62
09-12-08 15.63 15.94 15.35 19,067,000 15.47 12.80
09-12-07 16.06 16.44 15.79 16,640,800 15.82 13.09
09-12-04 16.51 16.71 15.53 29,463,200 16.17 13.38
09-12-03 16.47 16.60 16.03 20,992,700 16.13 13.34
09-12-02 16.02 16.49 16.01 21,695,000 16.12 13.34
09-12-01 15.80 16.33 15.32 26,880,000 16.12 13.34
Date Open High Low Vol Cls adjCls
09-11-30 15.62 15.72 14.92 35,002,900 15.32 12.67
09-11-27 15.39 16.12 15.12 18,188,000 15.79 13.06
09-11-25 15.98 16.54 15.83 20,178,000 16.49 13.64
09-11-24 15.94 16.20 15.57 22,151,400 15.81 13.08
09-11-23 16.74 16.74 15.80 29,774,100 16.04 13.27
09-11-20 16.52 16.76 16.16 28,386,200 16.35 13.53
09-11-19 17.39 17.39 16.63 28,573,800 16.95 14.02
09-11-18 18.13 18.50 17.60 26,432,500 17.60 14.56
09-11-17 17.46 18.12 17.33 28,294,800 18.12 14.99
Date Open High Low Vol Cls adjCls
09-11-16 17.83 17.88 17.47 21,767,700 17.64 14.59
09-11-13 17.24 17.53 17.18 21,969,200 17.39 14.39
09-11-12 17.24 17.70 16.93 27,421,700 17.01 14.07
09-11-11 17.39 17.80 17.22 39,853,800 17.63 14.59
09-11-10 16.91 17.17 16.21 32,185,200 16.97 14.04
09-11-09 16.02 16.95 16.02 42,022,300 16.79 13.89
09-11-06 15.10 15.62 15.05 20,094,600 15.35 12.70
09-11-05 15.33 15.50 14.90 27,964,500 15.47 12.80
09-11-04 15.74 15.89 14.77 37,862,800 14.86 12.29
Date Open High Low Vol Cls adjCls
09-11-03 13.77 15.23 13.71 38,427,200 15.14 12.53
09-11-02 14.97 15.06 13.75 49,381,300 14.29 11.82
09-10-30 15.83 16.55 14.52 96,909,500 15.09 12.48
09-10-29 13.73 14.85 13.55 63,203,600 14.76 12.21
09-10-28 14.33 14.64 12.95 56,417,900 13.17 10.90
09-10-27 15.70 15.85 14.27 65,046,900 14.31 11.84
09-10-26 16.58 17.08 15.97 25,534,100 16.06 13.29
09-10-23 17.00 17.50 16.44 33,822,500 16.51 13.66
09-10-22 16.40 16.88 15.81 28,704,100 16.82 13.92
Date Open High Low Vol Cls adjCls
09-10-21 16.50 17.00 16.28 24,210,000 16.35 13.53
09-10-20 16.86 17.00 16.36 24,653,400 16.46 13.62
09-10-19 17.10 17.14 16.57 24,272,200 16.64 13.77
09-10-16 16.77 17.14 16.34 33,569,500 16.85 13.94
09-10-15 16.93 17.10 16.51 59,886,300 16.93 14.01
09-10-14 18.39 18.44 17.82 28,379,100 17.94 14.84
09-10-13 17.52 18.07 17.41 29,336,000 17.74 14.68
09-10-12 18.35 18.84 16.63 64,095,700 17.72 14.66
09-10-09 18.51 18.70 17.73 32,132,100 18.05 14.93
Date Open High Low Vol Cls adjCls
09-10-08 17.70 18.75 17.56 44,499,900 18.28 15.12
09-10-07 17.26 17.74 16.90 26,560,300 17.35 14.35
09-10-06 17.92 18.25 17.15 48,191,700 17.36 14.36
09-10-05 16.45 17.47 16.11 46,215,200 17.45 14.44
09-10-02 14.79 16.58 14.38 62,770,100 16.13 13.34
09-10-01 16.61 16.65 15.40 45,183,900 15.45 12.78
09-09-30 17.73 17.75 16.50 43,919,800 16.84 13.93
09-09-29 17.74 18.03 17.35 28,468,500 17.37 14.37
09-09-28 17.80 17.93 17.26 25,556,100 17.64 14.59
Date Open High Low Vol Cls adjCls
09-09-25 17.00 18.03 16.81 38,300,600 17.60 14.56
09-09-24 18.90 19.01 16.94 59,386,000 17.40 14.40
09-09-23 19.60 19.79 18.70 39,981,200 18.74 15.50
09-09-22 18.99 19.41 18.81 36,111,000 19.27 15.94
09-09-21 18.43 20.20 18.10 41,047,200 18.64 15.42
09-09-18 19.19 19.34 18.34 39,024,500 18.86 15.60
09-09-17 18.96 19.75 18.47 82,350,900 18.99 15.71
09-09-16 20.40 20.73 18.43 139,958,200 18.67 15.45
09-09-15 18.86 19.66 18.51 80,324,700 19.56 16.18
Date Open High Low Vol Cls adjCls
09-09-14 17.16 18.41 17.05 70,380,500 18.06 14.94
09-09-11 16.76 17.32 16.43 63,993,400 16.73 13.84
09-09-10 16.41 16.56 16.00 58,243,800 16.24 13.44
09-09-09 16.08 17.03 15.81 47,281,900 16.84 13.93
09-09-08 16.35 16.51 15.84 47,960,800 15.93 13.18
09-09-04 14.37 15.65 14.10 59,360,000 15.51 12.83
09-09-03 14.43 14.48 14.10 18,906,100 14.33 11.86
09-09-02 13.89 14.20 13.50 38,395,900 13.93 11.52
09-09-01 14.14 14.60 13.30 38,706,700 13.45 11.13
Date Open High Low Vol Cls adjCls
09-08-31 14.28 14.29 14.00 22,988,600 14.26 11.80
09-08-28 14.89 14.97 14.51 24,981,600 14.72 12.18
09-08-27 14.27 14.68 13.97 25,459,500 14.62 12.10
09-08-26 14.45 14.46 13.92 33,102,700 14.35 11.87
09-08-25 14.49 14.75 14.30 25,593,600 14.42 11.93
09-08-24 14.67 14.93 14.03 44,226,700 14.18 11.73
09-08-21 13.80 14.32 13.79 50,080,700 13.99 11.57
09-08-20 12.95 13.47 12.95 27,619,400 13.19 10.91
09-08-19 12.35 13.06 12.32 27,457,000 12.75 10.55
Date Open High Low Vol Cls adjCls
09-08-18 12.51 13.04 12.51 28,875,600 12.90 10.67
09-08-17 12.11 12.58 12.02 35,111,600 12.27 10.15
09-08-14 13.73 13.79 12.86 58,238,600 13.32 11.02
09-08-13 12.76 14.00 12.25 77,940,400 13.79 11.41
09-08-12 11.62 12.55 11.57 42,429,800 12.29 10.17
09-08-11 11.96 12.02 11.21 33,263,000 11.60 9.60
09-08-10 12.69 13.16 12.03 48,405,900 12.25 10.13
09-08-07 11.67 12.82 11.40 58,333,000 12.52 10.36
09-08-06 11.44 11.89 11.00 50,982,400 11.13 9.21
Date Open High Low Vol Cls adjCls
09-08-05 11.13 11.50 10.90 41,712,000 11.17 9.24
09-08-04 10.16 11.33 10.10 60,585,800 10.91 9.03
09-08-03 9.73 10.13 9.70 40,867,400 10.06 8.32
09-07-31 9.92 10.08 9.05 90,913,500 9.35 7.74
09-07-30 10.70 11.40 10.65 67,368,900 11.15 9.22
09-07-29 10.68 10.75 10.15 30,863,500 10.20 8.44
09-07-28 11.03 11.20 10.70 25,504,800 10.97 9.08
09-07-27 11.23 11.56 11.02 38,345,100 11.28 9.33
09-07-24 9.98 11.09 9.92 51,347,500 10.88 9.00
Date Open High Low Vol Cls adjCls
09-07-23 10.33 10.46 9.85 34,694,900 10.15 8.40
09-07-22 9.69 10.37 9.55 36,980,600 10.25 8.48
09-07-21 10.25 10.50 9.46 35,037,200 9.74 8.06
09-07-20 8.96 10.12 8.96 63,759,300 9.86 8.16
09-07-17 8.72 8.87 8.43 19,676,700 8.59 7.11
09-07-16 7.88 8.86 7.80 43,350,500 8.72 7.21
09-07-15 7.35 8.23 7.35 52,772,800 8.11 6.71
09-07-14 6.94 7.20 6.78 26,652,000 7.14 5.91
09-07-13 6.98 7.05 6.59 26,482,500 6.94 5.74
Date Open High Low Vol Cls adjCls
09-07-10 7.30 7.37 6.84 35,494,800 6.84 5.66
09-07-09 6.75 7.67 6.58 55,146,400 7.40 6.12
09-07-08 7.23 7.29 6.32 43,345,300 6.65 5.50
09-07-07 7.05 7.37 6.78 23,753,900 6.90 5.71
09-07-06 7.20 7.25 6.81 24,816,400 7.02 5.81
09-07-02 7.54 7.58 7.25 11,372,800 7.36 6.09
09-07-01 8.14 8.14 7.69 12,196,100 7.70 6.37
09-06-30 8.12 8.21 7.77 17,579,600 7.86 6.50
09-06-29 8.34 8.39 8.13 16,656,400 8.17 6.76
Date Open High Low Vol Cls adjCls
09-06-26 8.25 8.30 7.83 27,884,700 8.25 6.83
09-06-25 7.65 8.16 7.46 27,461,100 8.16 6.75
09-06-24 7.70 8.12 7.59 35,804,100 7.74 6.40
09-06-23 7.41 7.69 6.88 33,212,000 7.37 6.10
09-06-22 7.93 8.01 7.30 30,596,600 7.33 6.06
09-06-19 7.91 8.22 7.70 25,552,000 8.14 6.73
09-06-18 8.15 8.15 7.52 26,486,700 7.73 6.40
09-06-17 8.38 8.57 7.61 38,148,300 7.92 6.55
09-06-16 8.23 8.86 8.16 45,367,800 8.38 6.93
Date Open High Low Vol Cls adjCls
09-06-15 8.83 8.85 8.01 44,808,500 8.05 6.66
09-06-12 9.13 9.23 8.80 20,893,600 9.10 7.53
09-06-11 9.44 9.74 9.21 23,457,900 9.27 7.67
09-06-10 9.92 9.92 9.40 18,588,500 9.49 7.85
09-06-09 10.04 10.04 9.60 26,845,200 9.75 8.07
09-06-08 9.79 10.10 9.50 21,187,000 9.96 8.24
09-06-05 10.50 10.50 9.90 20,397,200 10.01 8.28
09-06-04 10.03 10.29 9.44 22,282,400 10.18 8.42
09-06-03 10.26 10.30 9.60 21,933,500 9.78 8.09
Date Open High Low Vol Cls adjCls
09-06-02 10.74 10.77 10.12 22,194,100 10.41 8.61
09-06-01 10.17 10.80 10.00 43,242,100 10.77 8.91
09-05-29 9.95 10.19 9.73 22,844,000 9.91 8.20
09-05-28 9.86 9.97 9.43 28,123,400 9.94 8.22
09-05-27 9.66 10.07 9.41 36,879,400 9.66 7.99
09-05-26 8.63 9.65 8.39 37,005,500 9.33 7.72
09-05-22 9.52 9.58 8.83 24,360,000 8.96 7.41
09-05-21 9.57 9.71 9.18 24,395,900 9.38 7.76
09-05-20 10.30 10.58 9.66 32,294,900 9.79 8.10
Date Open High Low Vol Cls adjCls
09-05-19 10.22 10.71 9.88 42,086,900 10.01 8.28
09-05-18 9.64 10.37 9.20 44,172,700 10.30 8.52
09-05-15 10.04 10.55 9.05 56,811,600 9.23 7.64
09-05-14 8.18 9.79 7.89 80,768,100 9.43 7.80
09-05-13 9.84 9.90 8.42 72,001,800 8.65 7.16
09-05-12 11.20 11.49 9.80 56,990,600 10.26 8.49
09-05-11 10.19 11.30 9.76 60,842,000 10.90 9.02
09-05-08 10.05 10.65 9.46 57,110,000 10.50 8.69
09-05-07 10.92 11.10 9.25 58,875,700 9.49 7.85
Date Open High Low Vol Cls adjCls
09-05-06 11.65 11.84 9.54 127,889,900 10.25 8.48
09-05-05 10.62 11.84 10.18 143,836,600 11.34 9.38
09-05-04 8.32 9.50 8.27 74,569,900 9.50 7.86
09-05-01 8.00 8.25 7.44 40,368,400 8.00 6.62
09-04-30 8.78 9.05 7.78 89,549,000 7.82 6.47
09-04-29 7.40 7.99 7.29 65,533,900 7.72 6.39
09-04-28 6.50 7.39 6.50 55,664,900 6.98 5.77
09-04-27 6.85 7.16 6.69 74,089,600 6.91 5.72
09-04-24 6.52 7.51 6.45 89,434,900 7.42 6.14
Date Open High Low Vol Cls adjCls
09-04-23 6.00 6.40 5.76 66,128,200 6.26 5.18
09-04-22 5.07 5.98 5.04 64,665,600 5.66 4.68
09-04-21 4.31 5.03 4.18 38,962,100 5.03 4.16
09-04-20 5.29 5.30 4.56 52,041,300 4.64 3.84
09-04-17 4.96 5.18 4.85 42,256,900 5.03 4.16
09-04-16 5.32 5.34 5.05 25,712,200 5.10 4.22
09-04-15 5.24 5.33 4.85 39,857,600 5.15 4.26
09-04-14 5.55 5.83 5.00 50,881,800 5.15 4.26
09-04-13 4.60 5.21 4.38 42,758,000 5.21 4.31
Date Open High Low Vol Cls adjCls
09-04-09 4.31 4.52 4.14 33,004,900 4.44 3.67
09-04-08 4.27 4.33 3.83 35,808,300 4.02 3.33
09-04-07 4.76 4.80 3.81 78,730,100 4.03 3.33
09-04-06 4.48 5.21 4.48 67,360,300 4.96 4.10
09-04-03 4.50 4.98 4.23 69,319,900 4.48 3.71
09-04-02 4.07 4.44 3.90 64,326,700 4.40 3.64
09-04-01 3.18 3.80 3.08 59,597,700 3.74 3.09
09-03-31 2.94 3.07 2.80 17,302,500 3.01 2.49
09-03-30 2.99 3.00 2.70 22,907,500 2.85 2.36
Date Open High Low Vol Cls adjCls
09-03-27 3.00 3.26 2.84 39,714,400 3.14 2.60
09-03-26 3.14 3.26 2.93 23,745,400 3.12 2.58
09-03-25 2.99 3.32 2.80 34,670,500 3.03 2.51
09-03-24 2.60 3.32 2.53 60,201,300 3.05 2.52
09-03-23 2.61 2.73 2.35 26,181,500 2.65 2.19
09-03-20 2.64 2.64 2.20 24,477,400 2.41 1.99
09-03-19 2.58 2.67 2.29 27,311,300 2.57 2.13
09-03-18 2.22 2.43 2.05 28,508,700 2.33 1.93
09-03-17 2.05 2.28 1.81 25,408,000 2.27 1.88
Date Open High Low Vol Cls adjCls
09-03-16 2.36 2.47 1.86 37,334,900 1.99 1.65
09-03-13 2.16 2.60 2.06 51,448,600 2.27 1.88
09-03-12 1.63 1.89 1.40 37,430,300 1.77 1.46
09-03-11 1.74 1.78 1.54 26,699,000 1.55 1.28
09-03-10 1.72 1.79 1.52 57,697,500 1.66 1.37
09-03-09 1.68 1.98 1.38 41,294,300 1.42 1.17
09-03-06 2.07 2.10 1.56 26,904,800 1.77 1.46
09-03-05 2.22 2.29 1.88 26,109,200 1.99 1.65
09-03-04 2.40 2.54 2.16 28,445,700 2.23 1.84
Date Open High Low Vol Cls adjCls
09-03-03 2.30 2.65 2.15 35,720,300 2.30 1.90
09-03-02 2.25 2.42 2.15 16,290,800 2.19 1.81
09-02-27 2.65 2.81 2.27 28,412,600 2.28 1.89
09-02-26 2.45 3.07 2.37 54,885,100 2.85 2.36
09-02-25 2.43 2.49 2.13 30,263,300 2.16 1.79
09-02-24 2.59 2.65 2.27 28,237,000 2.59 2.14
09-02-23 2.76 2.90 2.46 14,678,400 2.50 2.07
09-02-20 2.75 2.85 2.31 31,954,100 2.60 2.15
09-02-19 3.05 3.15 2.74 15,412,500 2.75 2.28
Date Open High Low Vol Cls adjCls
09-02-18 3.20 3.22 2.90 13,697,000 2.95 2.44
09-02-17 3.19 3.25 3.00 16,018,800 3.03 2.51
09-02-13 3.60 3.62 3.31 12,740,200 3.36 2.78
09-02-12 4.15 4.19 3.32 33,326,400 3.49 2.89
09-02-11 4.06 4.06 3.71 17,834,700 3.98 3.29
09-02-10 4.31 4.45 3.65 20,630,800 3.75 3.10
09-02-09 4.36 4.53 4.05 20,005,800 4.43 3.67
09-02-06 4.24 4.43 4.00 21,737,900 4.14 3.43
09-02-05 3.39 4.16 3.30 29,524,700 3.80 3.14
Date Open High Low Vol Cls adjCls
09-02-04 4.16 4.17 3.33 24,416,500 3.47 2.87
09-02-03 4.60 4.60 3.89 18,618,200 4.06 3.36
09-02-02 4.93 5.05 4.32 23,492,900 4.37 3.62
09-01-30 5.74 5.75 5.04 19,614,500 5.15 4.26
09-01-29 5.90 6.00 5.57 9,975,800 5.65 4.67
09-01-28 6.02 6.09 5.82 11,114,900 6.06 5.01
09-01-27 6.01 6.12 5.62 9,591,100 5.66 4.68
09-01-26 6.00 6.40 5.66 10,086,500 5.81 4.81
09-01-23 5.42 6.20 5.31 13,964,200 5.96 4.93
Date Open High Low Vol Cls adjCls
09-01-22 5.40 6.04 5.16 12,479,500 5.81 4.81
09-01-21 5.27 5.60 5.03 12,359,600 5.55 4.59
09-01-20 6.06 6.15 5.00 18,450,200 5.04 4.17
09-01-16 6.43 6.43 5.80 11,264,700 6.27 5.19
09-01-15 6.30 6.45 5.43 18,538,900 6.14 5.08
09-01-14 6.10 6.64 6.02 18,267,800 6.08 5.03
09-01-13 5.94 6.57 5.81 14,894,700 6.45 5.34
09-01-12 6.85 6.87 5.82 16,358,400 5.93 4.91
09-01-09 7.37 7.45 6.95 10,603,500 6.99 5.78
Date Open High Low Vol Cls adjCls
09-01-08 7.05 7.35 6.81 18,381,700 7.24 5.99
09-01-07 7.97 8.00 7.27 20,656,900 7.40 6.12
09-01-06 8.81 9.15 8.17 29,949,900 8.40 6.95
09-01-05 7.00 8.59 6.92 38,706,900 8.48 7.02
09-01-02 5.90 7.24 5.85 21,285,800 7.09 5.87
08-12-31 5.86 6.05 5.72 10,772,800 5.93 4.91
08-12-30 5.90 6.00 5.71 7,862,600 5.84 4.83
08-12-29 6.13 6.13 5.70 4,574,800 5.89 4.87
08-12-26 5.88 6.06 5.70 3,741,100 6.05 5.01
Date Open High Low Vol Cls adjCls
08-12-24 5.85 6.02 5.70 3,259,400 5.88 4.86
08-12-23 5.82 6.19 5.65 9,739,800 5.81 4.81
08-12-22 6.75 6.75 5.56 12,618,500 5.79 4.79
08-12-19 6.64 7.07 6.16 18,545,600 6.68 5.53
08-12-18 7.71 7.80 6.40 23,400,600 6.60 5.46
08-12-17 6.19 7.73 6.10 28,023,700 7.50 6.20
08-12-16 6.25 6.50 5.99 17,930,500 6.25 5.17
08-12-15 6.53 6.96 5.77 23,129,700 6.00 4.96
08-12-12 5.35 6.12 5.27 22,487,600 5.94 4.91
Date Open High Low Vol Cls adjCls
08-12-11 5.20 6.17 5.02 27,167,900 5.81 4.81
08-12-10 5.66 5.94 5.12 14,114,900 5.31 4.39
08-12-09 5.65 6.29 5.40 19,063,600 5.53 4.58
08-12-08 5.34 6.00 5.11 19,908,100 5.95 4.92
08-12-05 4.48 5.11 4.46 8,315,900 5.11 4.23
08-12-04 5.10 5.31 4.50 11,905,400 4.64 3.84
08-12-03 4.30 5.46 4.20 20,406,700 5.03 4.16
08-12-02 4.24 4.70 3.56 17,442,400 4.64 3.84
08-12-01 4.90 4.95 4.00 15,347,700 4.00 3.31
Date Open High Low Vol Cls adjCls
08-11-28 5.02 5.34 4.75 12,391,500 5.17 4.28
08-11-26 4.20 4.95 4.13 16,964,500 4.85 4.01
08-11-25 3.99 4.39 3.70 19,326,700 4.31 3.57
08-11-24 3.59 3.95 2.89 22,299,700 3.69 3.05
08-11-21 4.33 4.55 2.89 33,917,200 3.23 2.67
08-11-20 5.01 5.02 3.71 28,989,600 3.90 3.23
08-11-19 5.82 5.83 5.07 17,034,200 5.07 4.19
08-11-18 6.53 6.55 5.10 30,157,500 6.26 5.18
08-11-17 6.88 7.25 6.02 31,575,600 6.53 5.40
Date Open High Low Vol Cls adjCls
08-11-14 5.69 6.64 5.50 39,219,800 6.11 5.05
08-11-13 5.45 5.72 5.01 29,880,200 5.58 4.62
08-11-12 5.24 5.66 4.83 40,651,000 5.10 4.22
08-11-11 6.50 6.71 5.05 51,073,200 5.34 4.42
08-11-10 7.48 8.67 6.70 38,421,400 8.00 6.62
08-11-07 7.35 8.15 6.52 21,717,800 7.03 5.82
08-11-06 7.94 9.50 6.52 54,352,300 7.85 6.49
08-11-05 12.64 13.10 11.55 12,071,400 11.66 9.65
08-11-04 15.25 15.50 12.26 16,385,000 13.38 11.07
Date Open High Low Vol Cls adjCls
08-11-03 15.90 16.81 13.51 28,186,600 14.09 11.66
08-10-31 11.42 16.11 11.05 46,753,900 14.19 11.74
08-10-30 10.79 12.75 9.81 34,548,600 10.38 8.59
08-10-29 5.24 10.97 4.86 56,040,900 8.91 7.37
08-10-28 6.22 6.25 4.32 24,228,000 4.95 4.10
08-10-27 6.58 6.78 5.52 14,453,300 5.80 4.80
08-10-24 6.73 7.58 5.80 21,719,700 6.32 5.23
08-10-23 11.78 11.78 8.03 15,329,400 8.21 6.79
08-10-22 12.00 13.20 11.30 5,936,000 11.71 9.69
Date Open High Low Vol Cls adjCls
08-10-21 11.99 13.45 11.84 7,788,600 12.43 10.28
08-10-20 13.77 14.00 11.82 6,676,400 12.26 10.14
08-10-17 11.78 13.68 11.20 8,407,000 13.06 10.80
08-10-16 11.35 12.80 10.74 8,634,000 11.83 9.79
08-10-15 14.27 14.27 10.66 8,768,700 10.94 9.05
08-10-14 15.04 15.40 12.00 9,830,100 13.48 11.15
08-10-13 16.09 17.75 13.35 10,103,600 14.00 11.58
08-10-10 13.00 15.23 13.00 9,440,200 14.05 11.62
08-10-09 17.40 17.99 13.37 5,986,500 13.85 11.46
Date Open High Low Vol Cls adjCls
08-10-08 15.92 19.38 15.60 9,348,600 16.68 13.80
08-10-07 21.51 22.10 16.80 6,258,800 16.99 14.06
08-10-06 21.50 22.37 18.50 8,105,500 20.85 17.25
08-10-03 27.44 27.51 22.42 7,865,800 23.11 19.12
08-10-02 29.85 29.90 25.30 7,328,400 26.51 21.93
08-10-01 36.47 37.00 30.11 9,302,000 31.32 25.91
08-09-30 34.49 37.81 34.13 2,854,500 36.11 29.87
08-09-29 37.29 39.88 32.04 6,013,600 33.10 27.38
08-09-26 34.19 39.42 34.19 4,699,800 38.25 31.65
Date Open High Low Vol Cls adjCls
08-09-25 34.18 36.33 33.62 3,420,400 35.15 29.08
08-09-24 33.29 34.22 32.00 3,802,400 33.30 27.55
08-09-23 36.88 37.75 32.59 4,573,700 33.24 27.50
08-09-22 42.51 42.51 35.90 6,392,800 36.05 29.83
08-09-19 42.45 46.87 38.00 8,212,900 43.80 36.24
08-09-18 33.72 39.51 32.53 11,223,100 36.89 30.52
08-09-17 36.00 36.00 30.88 6,912,200 31.83 26.33
08-09-16 34.03 37.07 33.42 5,392,600 36.13 29.89
08-09-15 35.03 37.42 34.72 3,522,700 35.33 29.23
Date Open High Low Vol Cls adjCls
08-09-12 36.90 38.50 35.71 3,278,600 37.71 31.20
08-09-11 35.17 38.55 34.72 4,697,000 37.12 30.71
08-09-10 41.91 41.91 35.71 9,776,600 36.84 30.48
08-09-09 42.52 43.92 41.01 4,306,400 41.32 34.19
08-09-08 45.00 47.31 40.98 4,666,600 43.17 35.72
08-09-05 41.06 43.33 40.25 3,046,100 42.62 35.26
08-09-04 44.00 44.60 41.11 4,044,800 42.10 34.83
08-09-03 46.75 46.75 44.26 4,993,500 45.04 37.26
08-09-02 49.56 51.66 46.58 4,054,300 46.83 38.74
Date Open High Low Vol Cls adjCls
08-08-29 45.01 48.19 45.00 3,567,800 47.41 39.22
08-08-28 42.65 46.10 42.65 3,763,000 45.85 37.93
08-08-27 39.76 42.63 39.33 3,148,800 42.56 35.21
08-08-26 40.54 42.50 39.72 3,092,300 40.12 33.19
08-08-25 39.83 42.09 39.40 5,013,700 40.89 33.83
08-08-22 39.75 41.39 39.35 7,762,000 40.33 33.37
08-08-21 42.12 43.90 40.86 4,765,000 41.02 33.94
08-08-20 45.00 45.70 41.61 7,206,300 41.80 34.58
08-08-19 48.38 48.40 44.29 8,427,700 45.53 37.67
Date Open High Low Vol Cls adjCls
08-08-18 57.59 57.59 50.51 4,277,100 50.93 42.14
08-08-15 59.17 59.17 55.32 3,370,800 56.30 46.58
08-08-14 51.28 56.98 51.28 5,719,600 56.87 47.05
08-08-13 55.14 57.60 50.89 5,083,300 51.37 42.50
08-08-12 53.00 58.47 52.44 6,341,800 55.39 45.83
08-08-11 50.41 56.11 50.31 5,696,600 53.66 44.39
08-08-08 49.64 51.30 48.18 2,543,100 50.95 42.15
08-08-07 48.47 51.69 47.75 4,188,800 48.60 40.21
08-08-06 47.46 49.93 45.00 3,163,200 49.80 41.20
Date Open High Low Vol Cls adjCls
08-08-05 45.00 48.28 45.00 3,227,600 47.22 39.07
08-08-04 45.42 46.58 42.59 2,500,500 44.47 36.79
08-08-01 46.75 49.63 45.09 2,445,800 45.37 37.54
08-07-31 43.42 47.36 42.01 5,017,800 45.52 37.66
08-07-30 45.53 48.85 44.35 6,037,500 47.82 39.56
08-07-29 42.85 46.21 42.80 4,340,400 44.03 36.43
08-07-28 43.22 44.81 41.27 2,965,600 42.08 34.81
08-07-25 47.58 47.75 43.02 4,318,300 43.88 36.30
08-07-24 51.47 52.00 44.41 6,400,300 45.66 37.78
Date Open High Low Vol Cls adjCls
08-07-23 49.76 56.67 48.40 13,574,900 52.12 43.12
08-07-22 41.49 50.64 40.41 8,094,600 49.00 40.54
08-07-21 39.18 43.90 38.91 6,241,600 42.20 34.91
08-07-18 37.88 40.66 35.71 6,327,800 38.58 31.92
08-07-17 35.73 38.40 33.85 7,442,700 37.74 31.22
08-07-16 32.62 35.81 31.85 6,520,500 35.21 29.13
08-07-15 32.56 33.95 30.56 6,593,000 33.19 27.46
08-07-14 35.39 35.50 33.27 4,643,100 33.55 27.76
08-07-11 35.45 37.80 31.32 13,626,800 34.09 28.20
Date Open High Low Vol Cls adjCls
08-07-10 37.94 38.69 33.76 8,274,700 34.01 28.14
08-07-09 41.18 41.27 37.90 6,223,300 38.13 31.55
08-07-08 39.17 41.09 36.20 9,442,500 40.18 33.24
08-07-07 39.69 41.25 37.81 7,533,300 39.30 32.51
08-07-03 42.04 42.43 38.85 6,840,800 39.47 32.65
08-07-02 44.93 45.53 42.32 5,774,400 42.44 35.11
08-07-01 45.71 46.22 42.54 8,054,000 44.87 37.12
08-06-30 46.26 48.37 45.30 5,101,800 47.44 39.25
08-06-27 49.78 50.16 46.53 5,940,400 47.10 38.97
Date Open High Low Vol Cls adjCls
08-06-26 52.65 52.65 49.65 4,467,400 50.19 41.52
08-06-25 53.22 55.12 52.50 2,828,500 53.38 44.16
08-06-24 54.31 54.51 52.00 3,472,300 53.22 44.03
08-06-23 54.84 55.35 54.28 3,243,000 54.62 45.19
08-06-20 56.90 56.90 54.02 4,913,400 54.96 45.47
08-06-19 57.49 57.60 55.59 2,854,700 57.50 47.57
08-06-18 58.65 60.07 56.43 4,278,100 57.09 47.23
08-06-17 59.80 60.19 58.00 3,392,700 59.13 48.92
08-06-16 55.81 60.30 55.21 5,375,000 59.56 49.28
Date Open High Low Vol Cls adjCls
08-06-13 54.74 55.87 54.22 2,455,900 55.84 46.20
08-06-12 54.14 55.46 53.63 3,502,600 54.19 44.83
08-06-11 55.72 56.76 53.77 5,761,200 53.77 44.49
08-06-10 58.27 58.52 56.14 4,599,700 56.55 46.79
08-06-09 61.89 62.24 58.57 3,373,300 59.91 49.57
08-06-06 63.29 63.61 61.10 3,301,700 61.65 51.00
08-06-05 63.95 64.83 63.05 2,331,100 64.11 53.04
08-06-04 64.54 66.56 62.85 4,078,800 63.15 52.25
08-06-03 67.55 67.55 63.94 4,520,100 64.11 53.04
Date Open High Low Vol Cls adjCls
08-06-02 68.98 69.24 66.43 3,029,200 67.54 55.88
08-05-30 67.50 69.96 66.75 2,883,700 69.44 57.45
08-05-29 66.49 68.58 66.30 2,081,800 67.50 55.84
08-05-28 64.80 67.34 63.57 3,962,700 66.80 55.27
08-05-27 67.59 68.20 65.58 2,573,800 66.22 54.79
08-05-23 69.99 69.99 66.58 3,433,000 67.05 55.47
08-05-22 67.99 68.21 66.56 2,241,700 67.85 56.13
08-05-21 70.27 73.72 66.65 4,796,800 67.72 56.03
08-05-20 72.20 72.20 70.04 2,610,100 70.49 58.32
Date Open High Low Vol Cls adjCls
08-05-19 75.69 75.69 72.45 2,373,800 72.76 60.20
08-05-16 75.47 76.50 74.69 3,244,700 76.09 62.95
08-05-15 71.50 76.01 69.92 2,847,000 76.01 62.88
08-05-14 71.40 73.24 70.85 3,989,300 72.00 59.57
08-05-13 71.49 71.49 68.92 2,072,200 69.97 57.89
08-05-12 71.60 72.10 69.70 2,016,200 70.96 58.71
08-05-09 71.39 71.98 69.70 2,112,000 71.73 59.34
08-05-08 72.67 72.90 71.13 1,163,300 71.65 59.28
08-05-07 74.18 74.48 71.91 2,538,800 72.18 59.72
Date Open High Low Vol Cls adjCls
08-05-06 73.03 75.33 71.32 3,222,300 74.60 61.72
08-05-05 73.00 73.56 71.45 2,323,700 73.00 60.39
08-05-02 72.51 75.60 71.88 4,668,800 72.89 60.30
08-05-01 69.22 73.22 68.05 13,129,300 71.93 59.51
08-04-30 74.72 77.00 73.03 5,158,500 76.22 63.06
08-04-29 71.25 75.66 71.00 3,570,600 73.83 61.08
08-04-28 70.01 72.11 70.01 1,940,800 71.78 59.39
08-04-25 71.23 71.24 68.77 1,962,000 70.29 58.15
08-04-24 70.09 71.92 66.12 4,633,500 70.44 58.28
Date Open High Low Vol Cls adjCls
08-04-23 72.30 73.50 69.45 4,060,700 69.60 57.58
08-04-22 65.25 73.94 65.25 8,917,700 70.99 58.73
08-04-21 67.99 67.99 64.87 3,161,500 65.03 53.80
08-04-18 68.96 69.66 67.05 4,220,500 67.77 56.07
08-04-17 68.10 68.49 65.72 4,279,200 67.10 55.51
08-04-16 69.32 69.60 66.75 5,323,100 69.17 57.23
08-04-15 74.56 74.57 68.10 5,529,400 69.03 57.11
08-04-14 77.20 77.82 73.71 2,336,700 74.02 61.24
08-04-11 79.09 79.09 75.86 2,186,200 76.55 63.33
Date Open High Low Vol Cls adjCls
08-04-10 79.47 80.83 78.17 2,367,500 79.74 65.97
08-04-09 81.60 83.07 79.54 1,946,400 80.14 66.30
08-04-08 79.80 82.50 79.12 2,317,100 81.50 67.43
08-04-07 80.00 83.13 77.51 2,831,300 80.79 66.84
08-04-04 80.11 80.11 77.53 1,725,200 79.04 65.39
08-04-03 77.55 80.80 76.88 2,182,800 80.10 66.27
08-04-02 78.10 82.20 77.21 2,758,700 78.51 64.95
08-04-01 74.43 77.93 72.32 3,486,900 77.62 64.22
08-03-31 74.27 75.22 72.18 1,357,300 73.64 60.92
Date Open High Low Vol Cls adjCls
08-03-28 76.95 77.08 72.78 1,943,200 73.59 60.88
08-03-27 80.32 80.32 76.10 1,683,900 76.12 62.98
08-03-26 82.29 82.29 79.06 1,835,400 79.34 65.64
08-03-25 82.27 83.72 79.06 2,218,600 82.83 68.53
08-03-24 77.02 84.29 77.02 2,213,000 82.90 68.59
08-03-20 72.60 77.63 72.60 1,628,800 76.96 63.67
08-03-19 73.81 77.00 72.53 1,418,200 72.65 60.11
08-03-18 72.52 75.93 72.52 1,552,700 74.84 61.92
08-03-17 72.00 73.50 70.00 2,725,100 71.85 59.44
Date Open High Low Vol Cls adjCls
08-03-14 78.01 78.25 72.70 2,249,700 74.82 61.90
08-03-13 77.12 78.82 74.24 2,707,700 77.73 64.31
08-03-12 80.84 81.82 78.26 1,669,000 78.65 65.07
08-03-11 80.48 82.00 75.86 3,029,500 80.20 66.35
08-03-10 78.43 80.35 78.37 2,142,500 78.67 65.09
08-03-07 77.50 80.24 76.31 2,239,900 79.04 65.39
08-03-06 81.09 81.49 78.13 1,441,500 78.35 64.82
08-03-05 79.70 82.67 79.70 1,864,200 81.09 67.09
08-03-04 81.02 81.02 77.78 2,906,200 79.58 65.84
Date Open High Low Vol Cls adjCls
08-03-03 82.27 82.72 80.06 2,040,300 81.03 67.04
08-02-29 81.92 84.67 80.55 2,853,500 83.30 68.92
08-02-28 85.55 86.55 82.01 2,504,500 82.55 68.30
08-02-27 87.39 88.16 86.50 1,559,300 87.25 72.18
08-02-26 88.33 90.28 88.16 1,479,400 88.49 73.21
08-02-25 87.27 89.60 86.05 1,414,100 89.35 73.92
08-02-22 86.41 87.98 84.59 1,481,100 87.98 72.79
08-02-21 87.75 88.28 84.18 2,135,600 85.76 70.95
08-02-20 86.75 87.70 85.00 1,689,700 87.35 72.27
Date Open High Low Vol Cls adjCls
08-02-19 90.47 90.47 86.80 1,419,500 87.74 72.59
08-02-15 89.95 90.47 87.84 2,015,800 88.92 73.57
08-02-14 91.53 92.88 89.83 2,222,000 91.14 75.40
08-02-13 92.48 92.48 88.64 2,833,700 91.01 75.29
08-02-12 93.18 95.26 90.46 2,093,100 91.44 75.65
08-02-11 89.17 92.43 87.51 2,178,500 92.35 76.40
08-02-08 88.59 91.24 87.90 2,970,400 88.85 73.51
08-02-07 86.08 90.89 85.00 3,839,300 90.27 74.68
08-02-06 89.49 91.77 85.00 4,916,300 86.20 71.32
Date Open High Low Vol Cls adjCls
08-02-05 84.74 93.85 84.74 8,542,800 88.90 73.55
08-02-04 88.00 88.00 81.09 4,406,400 81.45 67.39
08-02-01 87.68 91.50 84.75 2,582,700 87.85 72.68
08-01-31 82.83 88.02 80.62 2,414,700 87.75 72.60
08-01-30 87.49 87.70 83.75 2,618,500 83.84 69.36
08-01-29 84.04 88.27 82.46 2,097,000 87.23 72.17
08-01-28 81.28 84.94 79.02 2,541,900 83.43 69.02
08-01-25 84.99 85.89 80.55 2,246,200 81.28 67.24
08-01-24 86.15 87.21 83.34 2,366,800 83.77 69.31
Date Open High Low Vol Cls adjCls
08-01-23 76.93 89.64 75.00 5,698,600 85.80 70.98
08-01-22 70.70 80.50 70.70 5,773,400 79.44 65.72
08-01-18 73.55 75.85 73.50 3,747,200 75.60 62.55
08-01-17 78.76 79.60 73.82 4,492,100 74.46 61.60
08-01-16 79.37 81.67 77.76 7,293,700 78.49 64.94
08-01-15 81.98 81.98 78.40 3,718,000 78.89 65.27
08-01-14 86.61 86.61 81.05 2,838,000 82.41 68.18
08-01-11 85.00 86.36 84.00 1,947,900 84.25 69.70
08-01-10 86.75 88.50 84.28 3,215,200 85.76 70.95
Date Open High Low Vol Cls adjCls
08-01-09 83.98 87.41 83.06 3,015,300 86.88 71.88
08-01-08 88.33 89.07 82.52 4,866,600 82.80 68.50
08-01-07 89.00 89.29 83.61 5,240,000 85.79 70.98
08-01-04 94.38 94.38 88.30 4,019,200 88.67 73.36
08-01-03 100.00 101.14 94.35 4,531,500 95.37 78.90
08-01-02 103.50 105.38 99.65 2,082,800 100.32 83.00
07-12-31 105.17 106.15 102.50 1,296,200 103.05 85.26
07-12-28 106.50 107.17 105.50 770,500 106.15 87.82
07-12-27 107.85 110.45 105.62 1,322,200 105.97 87.67
Date Open High Low Vol Cls adjCls
07-12-26 106.50 108.45 105.36 1,105,500 107.92 89.28
07-12-24 107.64 108.37 106.50 615,300 106.98 88.51
07-12-21 108.68 109.95 107.35 2,107,200 108.00 89.35
07-12-20 112.66 113.39 107.22 2,246,700 107.22 88.71
07-12-19 112.45 113.78 111.06 1,739,300 111.42 92.18
07-12-18 116.50 117.15 110.50 2,155,700 111.58 92.31
07-12-17 117.88 118.58 114.51 1,855,100 115.39 95.47
07-12-14 117.63 119.76 117.33 1,661,100 117.70 97.38
07-12-13 116.19 119.83 116.19 1,458,900 118.72 98.22
Date Open High Low Vol Cls adjCls
07-12-12 117.62 120.24 116.24 2,950,500 118.02 97.64
07-12-11 119.64 120.15 115.55 1,903,600 115.67 95.70
07-12-10 120.00 122.96 117.99 1,635,600 120.50 99.69
07-12-07 116.70 119.00 116.50 1,609,600 118.88 98.35
07-12-06 112.13 117.69 112.13 1,786,300 117.52 97.23
07-12-05 111.75 114.38 110.87 1,879,900 113.29 93.73
07-12-04 109.20 112.04 108.66 1,433,000 109.28 90.41
07-12-03 112.27 113.17 109.34 1,907,000 110.52 91.44
07-11-30 116.49 116.67 110.50 1,813,000 113.40 93.82
Date Open High Low Vol Cls adjCls
07-11-29 113.76 116.54 112.29 1,835,100 112.95 93.45
07-11-28 108.51 115.74 108.49 2,655,900 114.91 95.07
07-11-27 106.97 110.18 106.08 2,271,000 106.60 88.19
07-11-26 112.70 112.70 106.97 2,135,800 106.97 88.50
07-11-23 112.45 112.50 109.92 869,600 111.30 92.08
07-11-21 111.40 113.69 109.16 1,818,300 110.45 91.38
07-11-20 112.01 116.00 110.27 2,515,900 113.98 94.30
07-11-19 113.60 114.75 110.17 2,935,200 110.49 91.41
07-11-16 115.34 118.76 114.74 1,953,600 118.76 98.25
Date Open High Low Vol Cls adjCls
07-11-15 113.33 116.26 111.80 1,995,400 114.55 94.77
07-11-14 119.99 120.00 112.70 2,465,200 113.72 94.08
07-11-13 115.00 119.25 113.69 3,107,900 118.15 97.75
07-11-12 115.23 117.96 112.83 3,680,000 113.06 93.54
07-11-09 110.13 118.75 107.96 4,524,900 115.91 95.90
07-11-08 108.00 112.09 105.12 3,498,000 111.60 92.33
07-11-07 109.04 112.30 108.34 2,592,600 108.88 90.08
07-11-06 114.69 114.69 109.62 2,778,700 111.81 92.50
07-11-05 117.00 117.00 110.38 3,518,000 112.77 93.30
Date Open High Low Vol Cls adjCls
07-11-02 110.31 117.20 108.89 11,256,900 116.77 96.61
07-11-01 132.33 132.89 123.89 5,617,900 125.30 103.66
07-10-31 130.91 135.35 130.25 3,351,500 133.08 110.10
07-10-30 141.65 144.45 137.12 2,739,300 138.03 114.20
07-10-29 139.95 148.76 137.48 3,315,100 144.15 119.26
07-10-26 136.65 139.02 135.50 1,881,700 138.93 114.94
07-10-25 133.60 136.91 132.23 2,345,100 134.72 111.46
07-10-24 133.50 135.80 129.26 2,470,700 133.65 110.57
07-10-23 131.00 134.10 130.52 1,630,700 133.88 110.76
Date Open High Low Vol Cls adjCls
07-10-22 125.00 129.72 123.02 1,768,500 129.13 106.83
07-10-19 130.75 131.20 125.00 3,170,500 126.12 104.34
07-10-18 133.00 133.31 130.67 2,043,700 130.98 108.36
07-10-17 134.50 136.35 130.55 2,467,500 134.52 111.29
07-10-16 133.00 136.30 132.16 3,011,400 132.19 109.36
07-10-15 138.75 140.53 132.02 3,481,000 134.25 111.07
07-10-12 140.02 140.80 136.59 2,613,400 138.25 114.38
07-10-11 139.79 144.25 135.33 4,438,400 139.59 115.49
07-10-10 134.99 138.75 134.50 3,549,300 137.78 113.99
Date Open High Low Vol Cls adjCls
07-10-09 132.99 135.25 131.00 2,913,900 134.95 111.65
07-10-08 129.60 133.29 127.30 2,797,300 132.00 109.21
07-10-05 130.83 133.60 126.73 4,400,600 129.05 106.77
07-10-04 127.01 129.75 121.95 7,509,000 128.39 106.22
07-10-03 136.34 138.00 127.11 11,201,300 127.53 105.51
07-10-02 139.05 145.57 139.05 5,236,600 144.56 119.60
07-10-01 134.30 138.62 133.63 2,610,300 138.25 114.38
07-09-28 136.95 139.00 130.52 5,422,500 133.42 110.38
07-09-27 136.30 142.75 135.37 5,534,000 137.00 113.34
Date Open High Low Vol Cls adjCls
07-09-26 140.84 140.86 135.55 3,922,800 135.94 112.47
07-09-25 138.00 142.27 136.93 5,397,600 139.71 115.59
07-09-24 131.96 140.55 131.70 5,900,700 139.34 115.28
07-09-21 132.23 133.37 129.00 3,452,500 129.65 107.26
07-09-20 127.00 132.19 126.21 4,707,100 131.27 108.60
07-09-19 131.00 132.36 127.52 5,829,200 127.94 105.85
07-09-18 126.25 132.25 125.00 9,891,000 131.65 108.92
07-09-17 120.20 125.98 119.41 5,324,500 125.60 103.91
07-09-14 118.00 121.90 117.61 4,388,000 120.69 99.85
Date Open High Low Vol Cls adjCls
07-09-13 117.74 119.74 114.85 5,618,600 119.38 98.77
07-09-12 109.00 117.05 108.93 10,060,400 116.79 96.62
07-09-11 101.55 109.11 101.39 5,563,500 108.85 90.05
07-09-10 100.80 101.44 98.55 1,325,700 100.99 83.55
07-09-07 101.35 101.59 99.11 1,796,500 100.09 82.81
07-09-06 102.25 103.25 101.23 1,169,500 102.98 85.20
07-09-05 101.97 101.98 100.63 1,195,100 101.63 84.08
07-09-04 100.30 103.59 99.40 2,117,300 102.32 84.65
07-08-31 102.50 102.87 99.40 2,489,400 99.70 82.48
Date Open High Low Vol Cls adjCls
07-08-30 100.50 102.69 99.80 2,361,000 101.36 83.86
07-08-29 97.00 101.40 96.25 2,827,200 101.21 83.73
07-08-28 98.48 98.86 94.76 3,383,400 97.61 80.76
07-08-27 101.36 101.65 97.25 2,489,500 97.79 80.90
07-08-24 100.04 102.25 98.84 1,868,200 101.77 84.20
07-08-23 99.50 100.24 97.34 3,172,900 99.92 82.67
07-08-22 100.52 100.66 97.91 2,060,100 99.37 82.21
07-08-21 94.95 98.70 94.48 2,660,100 97.89 80.99
07-08-20 94.74 95.39 93.70 1,865,300 94.97 78.57
Date Open High Low Vol Cls adjCls
07-08-17 94.01 96.24 93.07 3,277,100 94.30 78.02
07-08-16 92.00 92.46 87.06 4,482,900 92.32 76.38
07-08-15 94.39 96.99 92.05 3,015,500 92.68 76.68
07-08-14 98.00 98.50 94.75 3,415,400 94.90 78.51
07-08-13 102.60 102.91 96.58 4,245,900 96.95 80.21
07-08-10 105.25 105.62 99.64 8,813,200 100.47 83.12
07-08-09 103.45 110.00 101.08 8,057,500 108.15 89.48
07-08-08 103.88 109.48 103.78 6,225,800 106.30 87.94
07-08-07 101.00 106.68 100.80 9,237,300 102.31 84.64
Date Open High Low Vol Cls adjCls
07-08-06 94.05 99.70 92.67 5,992,100 99.02 81.92
07-08-03 92.45 97.85 91.94 7,169,600 93.76 77.57
07-08-02 87.00 92.62 86.75 5,603,900 92.31 76.37
07-08-01 86.79 87.25 84.17 3,366,200 85.68 70.89
07-07-31 87.48 88.95 86.65 3,994,700 87.25 72.18
07-07-30 84.41 87.36 83.13 4,146,400 86.33 71.42
07-07-27 82.60 84.07 81.75 2,964,500 83.81 69.34
07-07-26 84.05 84.97 80.76 4,803,000 82.85 68.54
07-07-25 83.10 87.13 82.42 5,135,900 85.11 70.41
Date Open High Low Vol Cls adjCls
07-07-24 81.83 83.71 81.03 2,420,400 82.42 68.19
07-07-23 84.68 84.85 82.61 2,732,100 82.78 68.49
07-07-20 83.65 83.98 82.21 3,133,300 83.76 69.30
07-07-19 83.82 85.27 83.61 2,846,200 84.12 69.59
07-07-18 82.03 83.79 81.39 2,968,100 83.56 69.13
07-07-17 81.25 83.50 81.25 2,968,800 82.65 68.38
07-07-16 81.40 82.74 80.82 1,828,100 81.30 67.26
07-07-13 80.03 81.90 80.03 2,738,200 81.21 67.19
07-07-12 79.99 80.49 79.09 1,914,600 79.78 66.00
Date Open High Low Vol Cls adjCls
07-07-11 77.35 79.02 77.22 2,522,900 79.00 65.36
07-07-10 80.00 80.06 77.50 2,932,600 77.50 64.12
07-07-09 80.75 81.48 79.32 2,299,800 80.27 66.41
07-07-06 78.97 81.17 78.71 3,839,300 80.50 66.60
07-07-05 77.70 78.65 77.22 2,523,400 78.60 65.03
07-07-03 76.99 77.70 76.32 1,013,400 76.64 63.41
07-07-02 77.82 77.82 75.56 2,358,100 76.97 63.68
07-06-29 74.95 78.00 74.95 4,810,200 76.39 63.20
07-06-28 72.44 74.90 72.08 3,285,500 74.50 61.64
Date Open High Low Vol Cls adjCls
07-06-27 72.57 73.15 71.24 2,680,900 72.83 60.25
07-06-26 74.72 75.00 72.85 2,393,500 73.03 60.42
07-06-25 74.86 74.86 73.33 3,522,400 74.72 61.82
07-06-22 75.25 76.35 74.63 3,724,300 74.85 61.93
07-06-21 75.80 75.81 74.63 3,482,300 75.35 62.34
07-06-20 76.14 76.66 75.55 3,056,000 76.06 62.93
07-06-19 75.55 77.00 75.30 2,142,600 76.79 63.53
07-06-18 77.05 77.40 75.50 2,847,400 75.78 62.69
07-06-15 78.81 79.10 76.74 3,084,300 76.78 63.52
Date Open High Low Vol Cls adjCls
07-06-14 77.78 77.78 76.55 2,792,400 76.58 63.36
07-06-13 79.40 79.40 76.44 4,147,800 77.48 64.10
07-06-12 80.00 80.01 78.05 4,197,600 78.38 64.85
07-06-11 79.86 81.55 79.12 2,618,100 80.44 66.55
07-06-08 78.30 80.87 78.01 2,930,400 79.86 66.07
07-06-07 81.51 81.80 77.92 3,646,600 78.51 64.95
07-06-06 81.61 81.61 79.49 2,336,900 80.57 66.66
07-06-05 80.81 82.63 80.48 4,077,200 81.60 67.51
07-06-04 79.37 80.90 79.30 3,662,200 80.83 66.87
Date Open High Low Vol Cls adjCls
07-06-01 78.02 80.40 78.02 4,188,000 80.30 66.43
07-05-31 77.32 78.02 76.75 2,656,000 78.02 64.55
07-05-30 75.79 77.30 75.30 2,939,800 76.91 63.63
07-05-29 76.65 77.89 75.75 2,865,300 76.63 63.40
07-05-25 77.47 77.87 75.17 4,765,600 76.58 63.36
07-05-24 80.08 80.45 77.15 4,158,800 77.79 64.36
07-05-23 81.00 81.00 79.52 2,749,500 80.10 66.27
07-05-22 79.50 81.00 79.45 7,326,500 80.19 66.34
07-05-21 76.26 76.80 75.60 3,593,300 75.91 62.80
Date Open High Low Vol Cls adjCls
07-05-18 77.82 78.22 76.25 2,587,500 76.70 63.46
07-05-17 77.26 78.48 76.75 2,918,700 77.58 64.18
07-05-16 78.35 79.05 77.07 3,110,300 77.35 63.99
07-05-15 79.45 80.25 77.74 3,327,100 77.97 64.51
07-05-14 80.20 80.20 77.95 2,880,300 78.26 64.75
07-05-11 78.05 79.85 77.65 2,939,800 79.51 65.78
07-05-10 78.88 79.49 77.00 3,200,800 77.20 63.87
07-05-09 79.90 79.90 77.80 3,474,800 78.71 65.12
07-05-08 81.40 81.73 78.87 5,398,600 79.13 65.47
Date Open High Low Vol Cls adjCls
07-05-07 82.00 82.58 79.35 4,236,000 80.24 66.38
07-05-04 84.37 85.10 81.24 4,351,000 81.81 67.68
07-05-03 83.99 86.06 82.76 6,564,400 84.13 69.60
07-05-02 85.62 88.88 85.62 3,163,000 88.54 73.25
07-05-01 85.50 86.65 85.00 2,269,700 85.62 70.84
07-04-30 88.78 88.78 85.00 2,309,800 85.19 70.48
07-04-27 90.50 90.50 88.65 1,064,800 88.91 73.56
07-04-26 90.40 91.37 89.57 1,125,700 90.61 74.96
07-04-25 90.10 90.45 88.31 1,384,000 90.21 74.63
Date Open High Low Vol Cls adjCls
07-04-24 90.76 91.11 89.16 1,140,600 89.80 74.29
07-04-23 89.90 91.35 89.82 1,205,700 90.74 75.07
07-04-20 91.45 91.93 89.75 2,132,700 89.90 74.38
07-04-19 90.00 90.55 89.05 1,928,200 90.31 74.72
07-04-18 87.87 91.62 87.56 3,495,500 90.61 74.96
07-04-17 88.50 89.50 87.26 1,074,000 87.87 72.70
07-04-16 88.50 89.05 87.51 1,185,400 88.38 73.12
07-04-13 86.70 89.23 86.01 2,482,100 88.31 73.06
07-04-12 86.15 86.50 84.65 1,762,700 86.36 71.45
Date Open High Low Vol Cls adjCls
07-04-11 87.55 87.55 86.23 1,900,100 86.35 71.44
07-04-10 88.66 89.42 87.45 1,209,700 87.55 72.43
07-04-09 89.45 90.34 88.02 1,467,600 88.58 73.28
07-04-05 89.13 89.75 88.18 949,600 88.90 73.55
07-04-04 89.25 90.15 88.50 1,295,300 89.13 73.74
07-04-03 87.70 90.15 87.50 2,995,000 89.25 73.84
07-04-02 86.61 87.88 85.92 1,218,200 86.59 71.64
07-03-30 87.21 88.00 85.89 1,254,200 86.61 71.65
07-03-29 88.50 88.75 85.45 1,530,900 87.01 71.99
Date Open High Low Vol Cls adjCls
07-03-28 88.35 88.35 86.05 1,804,100 87.37 72.28
07-03-27 90.77 90.88 88.11 2,701,800 88.13 72.91
07-03-26 91.20 91.72 90.25 1,484,400 91.28 75.52
07-03-23 91.88 92.40 90.52 1,271,500 91.20 75.45
07-03-22 93.00 93.16 91.04 1,579,000 91.25 75.49
07-03-21 88.90 92.01 88.08 2,821,900 91.64 75.82
07-03-20 88.10 89.45 87.12 1,762,300 89.44 74.00
07-03-19 87.95 88.15 86.85 1,239,800 87.69 72.55
07-03-16 86.30 86.90 85.31 1,609,200 86.64 71.68
Date Open High Low Vol Cls adjCls
07-03-15 85.25 87.55 85.10 2,570,200 86.55 71.60
07-03-14 82.90 85.85 81.60 4,419,800 85.24 70.52
07-03-13 84.50 86.12 82.25 2,192,500 82.98 68.65
07-03-12 86.30 86.31 83.64 2,777,200 85.00 70.32
07-03-09 88.10 88.30 85.50 1,770,700 86.69 71.72
07-03-08 85.45 88.10 85.21 2,032,200 87.07 72.04
07-03-07 85.83 85.89 83.93 2,027,800 84.14 69.61
07-03-06 83.00 86.57 82.84 3,150,400 85.83 71.01
07-03-05 83.20 83.78 81.00 3,538,800 81.02 67.03
Date Open High Low Vol Cls adjCls
07-03-02 87.50 87.76 84.04 2,458,200 84.41 69.83
07-03-01 84.99 89.16 82.32 5,007,200 87.91 72.73
07-02-28 85.00 88.64 83.90 3,825,700 86.34 71.43
07-02-27 86.30 86.76 83.39 4,550,800 83.84 69.36
07-02-26 92.95 93.25 87.96 2,963,100 88.40 73.14
07-02-23 92.75 93.10 91.09 1,887,800 91.83 75.97
07-02-22 93.00 94.16 91.85 2,327,100 92.02 76.13
07-02-21 92.20 93.25 91.35 1,724,100 91.93 76.06
07-02-20 92.75 93.65 90.65 1,811,600 93.22 77.12
Date Open High Low Vol Cls adjCls
07-02-16 91.85 93.00 91.04 1,510,600 91.95 76.07
07-02-15 93.25 93.90 91.25 1,331,100 91.87 76.01
07-02-14 92.25 93.90 92.10 1,676,700 92.75 76.73
07-02-13 92.25 92.70 91.26 2,198,100 92.04 76.15
07-02-12 93.72 93.96 90.34 4,226,800 91.15 75.41
07-02-09 99.97 100.51 93.25 4,168,100 93.92 77.70
07-02-08 99.58 100.30 98.15 1,884,500 99.90 82.65
07-02-07 101.10 101.20 98.82 2,051,200 99.57 82.38
07-02-06 101.85 101.85 97.95 6,754,400 100.68 83.30
Date Open High Low Vol Cls adjCls
07-02-05 103.09 105.49 103.09 3,312,300 104.09 86.12
07-02-02 106.10 106.85 102.96 2,396,400 103.25 85.42
07-02-01 105.07 106.68 104.00 2,053,900 105.69 87.44
07-01-31 103.15 105.97 102.02 2,927,200 104.07 86.10
07-01-30 103.85 104.20 102.26 1,744,400 102.70 84.97
07-01-29 105.00 106.15 103.12 1,798,000 103.63 85.74
07-01-26 106.30 106.44 102.61 2,322,900 104.79 86.70
07-01-25 109.00 109.00 104.60 3,085,500 105.02 86.89
07-01-24 105.50 109.45 104.59 3,188,500 108.42 89.70
Date Open High Low Vol Cls adjCls
07-01-23 104.12 106.60 103.37 2,297,300 104.85 86.75
07-01-22 105.50 106.48 102.68 2,984,400 103.87 85.93
07-01-19 100.84 105.63 98.50 5,064,900 104.49 86.45
07-01-18 106.11 106.83 100.31 4,282,800 100.84 83.43
07-01-17 108.59 108.59 105.35 3,878,100 106.19 87.85
07-01-16 103.77 109.05 103.77 3,618,200 108.59 89.84
07-01-12 103.65 105.96 102.06 3,137,300 103.74 85.83
07-01-11 100.80 106.90 98.70 8,834,200 104.33 86.31
07-01-10 92.38 103.08 91.15 5,519,100 102.81 85.06
Date Open High Low Vol Cls adjCls
07-01-09 93.25 94.90 91.37 1,451,600 92.38 76.43
07-01-08 90.95 93.81 90.33 1,647,600 93.08 77.01
07-01-05 92.01 92.02 89.88 1,199,600 90.94 75.24
07-01-04 92.00 92.21 90.18 1,136,000 92.11 76.20
07-01-03 91.50 92.87 90.50 1,924,500 92.00 76.11
06-12-29 90.22 91.27 89.25 905,800 89.48 74.03
06-12-28 89.65 90.83 88.29 783,500 90.47 74.85
06-12-27 89.19 90.30 88.62 1,032,300 89.37 73.94
06-12-26 88.80 89.82 88.26 620,800 89.03 73.66
Date Open High Low Vol Cls adjCls
06-12-22 90.81 91.00 88.35 2,085,000 88.65 73.34
06-12-21 91.46 91.70 90.10 1,314,300 91.04 75.32
06-12-20 91.55 93.43 90.75 2,339,300 91.11 75.38
06-12-19 91.10 91.69 90.80 1,794,000 91.24 75.49
06-12-18 92.23 92.95 90.55 1,864,200 91.06 75.34
06-12-15 93.25 93.34 89.75 2,237,100 90.23 74.65
06-12-14 91.55 93.03 91.50 1,304,400 92.40 76.44
06-12-13 93.50 94.24 90.80 2,033,100 91.56 75.75
06-12-12 94.50 94.50 92.04 1,428,900 93.54 77.39
Date Open High Low Vol Cls adjCls
06-12-11 95.68 96.33 93.35 2,177,000 94.50 78.18
06-12-08 95.15 95.80 94.13 1,172,600 94.48 78.17
06-12-07 96.50 96.60 93.85 1,625,300 95.15 78.72
06-12-06 96.49 97.25 94.21 2,085,500 95.76 79.22
06-12-05 97.00 97.00 94.03 3,021,400 96.00 79.42
06-12-04 92.60 97.20 92.01 3,885,600 97.00 80.25
06-12-01 92.05 92.28 89.90 1,503,500 90.70 75.04
06-11-30 93.17 93.85 91.23 1,235,600 91.56 75.75
06-11-29 92.75 93.21 91.61 2,135,000 93.01 76.95
Date Open High Low Vol Cls adjCls
06-11-28 92.90 92.91 89.58 2,904,500 91.33 75.56
06-11-27 94.10 96.90 92.14 4,975,800 93.12 77.04
06-11-24 91.25 92.56 90.19 682,400 92.33 76.39
06-11-22 93.21 95.25 90.26 2,536,500 91.25 75.49
06-11-21 90.30 92.33 89.61 2,234,200 91.70 75.87
06-11-20 90.65 92.50 89.14 2,080,800 89.90 74.38
06-11-17 90.26 90.76 88.73 2,712,100 90.65 75.00
06-11-16 89.50 92.90 89.07 3,602,100 91.06 75.34
06-11-15 92.00 92.06 88.82 4,470,600 89.06 73.68
Date Open High Low Vol Cls adjCls
06-11-14 86.50 92.68 86.23 6,113,300 92.00 76.11
06-11-13 87.24 88.19 86.45 3,483,700 87.83 72.66
06-11-10 83.00 88.50 81.98 5,384,800 87.24 72.18
06-11-09 80.38 84.36 80.33 5,885,200 82.93 68.61
06-11-08 75.10 79.95 75.10 4,740,500 79.71 65.95
06-11-07 73.93 74.38 72.83 1,323,900 73.95 61.18
06-11-06 73.10 74.24 72.81 1,346,500 73.93 61.16
06-11-03 72.46 73.45 72.14 1,484,600 72.70 60.15
06-11-02 74.56 74.56 71.15 4,000,200 72.43 59.92
Date Open High Low Vol Cls adjCls
06-11-01 76.40 77.70 75.35 1,746,900 76.32 63.14
06-10-31 74.60 76.75 74.60 1,295,500 76.20 63.04
06-10-30 75.35 75.41 73.30 946,800 74.41 61.56
06-10-27 76.34 76.34 74.27 803,500 75.04 62.08
06-10-26 74.74 76.80 74.56 1,223,500 76.36 63.17
06-10-25 76.68 76.91 74.55 1,323,500 74.74 61.83
06-10-24 77.44 77.70 76.21 975,800 76.93 63.65
06-10-23 76.25 77.65 75.55 1,380,500 77.44 64.07
06-10-20 76.65 76.88 75.70 1,772,800 76.50 63.29
Date Open High Low Vol Cls adjCls
06-10-19 77.00 77.80 76.39 1,055,700 76.65 63.41
06-10-18 77.97 78.88 76.21 1,588,900 77.50 64.12
06-10-17 76.50 77.79 75.60 1,570,300 77.72 64.30
06-10-16 75.66 76.78 75.36 1,570,100 76.60 63.37
06-10-13 74.50 75.88 74.48 1,474,800 75.65 62.59
06-10-12 73.40 74.86 73.33 1,404,100 74.48 61.62
06-10-11 73.40 73.55 72.57 1,313,300 72.75 60.19
06-10-10 72.19 73.93 71.60 1,958,900 73.62 60.91
06-10-09 71.11 72.29 71.11 1,131,100 72.19 59.72
Date Open High Low Vol Cls adjCls
06-10-06 72.29 72.50 71.24 1,343,600 71.61 59.24
06-10-05 70.50 72.94 70.34 2,144,500 72.29 59.81
06-10-04 67.85 70.77 67.32 2,896,800 70.55 58.37
06-10-03 67.40 68.14 66.06 1,822,300 67.86 56.14
06-10-02 69.49 70.55 67.66 2,342,600 67.77 56.07
06-09-29 68.33 69.41 68.15 1,526,900 68.35 56.55
06-09-28 67.05 68.70 66.92 1,800,900 68.33 56.53
06-09-27 68.00 68.12 66.17 2,184,000 66.57 55.08
06-09-26 65.72 68.55 65.70 2,426,200 67.90 56.18
Date Open High Low Vol Cls adjCls
06-09-25 65.33 65.90 63.68 1,479,700 65.71 54.36
06-09-22 66.92 66.92 64.75 1,783,800 65.27 54.00
06-09-21 65.70 68.25 65.60 2,692,700 66.41 54.94
06-09-20 65.79 66.75 64.96 1,926,900 65.26 53.99
06-09-19 66.80 66.80 64.30 3,237,900 65.61 54.28
06-09-18 67.60 68.49 66.00 2,647,300 66.85 55.31
06-09-15 68.51 68.91 67.24 3,024,900 67.71 56.02
06-09-14 68.81 68.98 68.05 3,265,500 68.44 56.62
06-09-13 72.20 72.77 68.34 3,429,600 68.81 56.93
Date Open High Low Vol Cls adjCls
06-09-12 69.50 72.38 69.14 2,552,900 72.14 59.68
06-09-11 69.05 69.61 67.41 1,633,000 69.23 57.28
06-09-08 67.90 69.89 67.90 1,587,500 69.26 57.30
06-09-07 67.35 68.97 66.66 1,986,100 67.90 56.18
06-09-06 68.25 68.30 67.21 1,871,400 68.10 56.34
06-09-05 69.25 69.26 67.70 1,888,800 68.35 56.55
06-09-01 70.40 71.36 68.77 1,851,700 68.95 57.04
06-08-31 70.77 71.88 69.55 1,490,000 69.81 57.76
06-08-30 70.00 70.94 69.38 1,192,600 69.98 57.90
Date Open High Low Vol Cls adjCls
06-08-29 69.45 69.98 68.54 1,470,500 69.96 57.88
06-08-28 66.53 69.99 66.50 2,432,600 69.30 57.33
06-08-25 68.60 68.60 65.95 1,379,900 66.27 54.83
06-08-24 66.28 67.88 65.80 1,238,500 67.68 55.99
06-08-23 66.70 66.98 64.90 915,300 65.84 54.47
06-08-22 67.00 67.54 65.76 1,142,800 66.25 54.81
06-08-21 67.77 67.77 66.05 1,075,400 66.74 55.22
06-08-18 67.10 68.26 66.65 1,258,000 67.89 56.17
06-08-17 66.79 68.17 66.18 3,506,900 66.98 55.41
Date Open High Low Vol Cls adjCls
06-08-16 63.93 65.68 63.92 1,656,800 65.27 54.00
06-08-15 61.75 64.25 61.25 2,704,300 63.97 52.92
06-08-14 61.05 62.49 60.62 1,847,700 60.75 50.26
06-08-11 61.25 61.38 59.95 1,170,500 60.33 49.91
06-08-10 60.15 61.21 59.02 2,222,800 60.55 50.09
06-08-09 61.70 62.18 60.19 1,595,300 60.50 50.05
06-08-08 61.00 62.33 60.25 1,277,900 61.20 50.63
06-08-07 62.00 62.00 60.30 1,837,900 60.86 50.35
06-08-04 61.58 63.28 61.01 2,013,800 62.00 51.29
Date Open High Low Vol Cls adjCls
06-08-03 62.60 62.61 58.91 6,292,700 60.81 50.31
06-08-02 63.00 65.76 63.00 3,728,800 65.28 54.01
06-08-01 61.78 61.79 59.20 2,953,300 61.42 50.81
06-07-31 62.27 63.90 61.00 2,071,400 62.03 51.32
06-07-28 59.15 62.80 57.68 6,175,800 62.77 51.93
06-07-27 63.03 63.03 59.39 5,087,500 59.41 49.15
06-07-26 68.40 68.75 63.00 4,573,000 63.03 52.15
06-07-25 67.00 69.69 65.50 1,702,800 69.35 57.37
06-07-24 65.12 68.46 65.12 2,075,600 68.19 56.42
Date Open High Low Vol Cls adjCls
06-07-21 68.75 69.00 64.70 2,688,900 64.92 53.71
06-07-20 70.30 70.77 68.25 1,503,200 68.98 57.07
06-07-19 67.36 70.49 66.87 3,037,100 69.60 57.58
06-07-18 69.70 70.74 66.25 2,516,200 67.11 55.52
06-07-17 67.58 69.44 67.58 1,995,600 69.13 57.19
06-07-14 70.00 70.60 67.01 2,625,700 67.58 55.91
06-07-13 72.31 72.70 69.53 2,678,200 70.07 57.97
06-07-12 74.09 74.98 73.26 1,224,800 73.31 60.65
06-07-11 73.80 75.09 71.36 3,052,900 74.71 61.81
Date Open High Low Vol Cls adjCls
06-07-10 74.20 75.15 72.70 1,789,300 74.00 61.22
06-07-07 76.80 77.50 73.08 2,143,200 73.81 61.06
06-07-06 74.82 77.00 74.34 1,944,600 76.48 63.27
06-07-05 76.20 76.45 73.45 3,318,100 75.07 62.11
06-07-03 77.85 77.86 77.02 1,192,800 77.15 63.83
06-06-30 75.00 78.90 74.54 8,582,900 77.86 64.42
06-06-29 69.80 74.38 69.47 3,373,100 74.04 61.26
06-06-28 67.20 69.12 66.44 2,628,100 69.10 57.17
06-06-27 66.07 67.10 65.51 1,297,800 66.24 54.80
Date Open High Low Vol Cls adjCls
06-06-26 66.90 67.22 65.89 1,123,700 65.92 54.54
06-06-23 67.00 67.06 65.46 1,368,800 66.87 55.32
06-06-22 68.39 68.39 66.66 1,575,200 67.00 55.43
06-06-21 67.10 69.10 66.08 1,707,500 68.14 56.37
06-06-20 66.28 67.87 65.10 1,407,800 67.19 55.59
06-06-19 68.00 69.19 65.82 1,490,500 66.53 55.04
06-06-16 68.65 68.69 66.45 1,425,500 67.55 55.89
06-06-15 64.17 68.37 64.00 2,599,800 68.05 56.30
06-06-14 62.50 64.60 62.12 1,547,800 63.27 52.34
Date Open High Low Vol Cls adjCls
06-06-13 62.35 63.60 60.63 2,419,400 62.05 51.34
06-06-12 65.56 66.25 63.00 1,484,300 63.10 52.20
06-06-09 68.88 69.00 65.40 1,366,200 65.50 54.19
06-06-08 67.50 67.51 63.66 2,405,300 65.88 54.50
06-06-07 66.64 68.71 66.63 1,504,500 68.00 56.26
06-06-06 69.50 70.00 66.10 2,460,300 66.63 55.12
06-06-05 70.60 71.49 68.90 1,516,500 69.25 57.29
06-06-02 71.75 72.07 69.51 1,557,200 70.60 58.41
06-06-01 70.62 71.16 69.30 1,860,700 70.95 58.70
Date Open High Low Vol Cls adjCls
06-05-31 67.62 70.85 67.61 3,475,300 70.61 58.42
06-05-30 69.93 69.94 66.70 1,935,600 67.41 55.77
06-05-26 72.00 72.10 67.79 7,517,100 69.63 57.61
06-05-25 61.35 63.75 59.50 2,424,900 63.67 52.68
06-05-24 64.90 64.90 58.00 5,964,700 60.10 49.72
06-05-23 65.37 67.30 64.93 1,441,100 65.07 53.83
06-05-22 68.75 68.90 63.50 2,550,600 64.78 53.59
06-05-19 66.71 69.50 66.25 1,336,200 69.40 57.42
06-05-18 68.73 69.67 66.69 1,151,100 66.71 55.19
Date Open High Low Vol Cls adjCls
06-05-17 69.46 69.71 67.59 1,189,800 68.18 56.41
06-05-16 69.50 70.90 69.36 1,570,500 69.65 57.62
06-05-15 68.30 69.30 66.50 1,481,100 69.02 57.10
06-05-12 70.50 70.61 67.71 1,617,100 68.12 56.36
06-05-11 71.85 73.14 70.97 1,614,200 71.10 58.82
06-05-10 70.95 71.91 70.61 1,004,500 71.25 58.95
06-05-09 71.50 72.65 70.47 1,214,900 70.52 58.34
06-05-08 71.75 72.10 70.40 1,104,900 70.92 58.67
06-05-05 69.30 71.70 69.12 3,772,100 71.32 59.00
Date Open High Low Vol Cls adjCls
06-05-04 65.40 66.89 63.37 1,942,100 66.32 54.87
06-05-03 64.77 66.15 64.73 1,433,800 65.60 54.27
06-05-02 64.52 65.20 64.15 1,002,100 64.52 53.38
06-05-01 64.85 65.43 64.03 833,800 64.27 53.17
06-04-28 64.64 65.45 64.02 920,400 64.81 53.62
06-04-27 62.45 64.77 61.12 2,382,900 64.64 53.48
06-04-26 63.58 63.64 60.75 2,184,800 61.85 51.17
06-04-25 64.32 64.49 63.29 950,800 63.77 52.76
06-04-24 64.07 64.48 63.01 1,155,200 64.31 53.21
Date Open High Low Vol Cls adjCls
06-04-21 63.92 64.50 62.95 995,300 63.97 52.92
06-04-20 64.13 64.86 63.39 1,110,700 63.92 52.88
06-04-19 64.00 64.60 63.53 1,439,800 64.14 53.06
06-04-18 65.94 66.72 63.16 2,027,100 63.96 52.92
06-04-17 64.80 66.93 64.49 3,066,200 65.94 54.55
06-04-13 62.76 64.46 62.10 1,668,000 64.10 53.03
06-04-12 60.88 62.96 60.25 1,858,600 62.76 51.92
06-04-11 60.85 61.30 59.57 1,684,800 59.88 49.54
06-04-10 61.61 62.35 59.09 2,293,000 60.10 49.72
Date Open High Low Vol Cls adjCls
06-04-07 61.50 63.18 60.60 2,274,900 61.41 50.81
06-04-06 60.95 61.71 59.78 1,281,500 61.33 50.74
06-04-05 58.80 61.06 58.43 4,027,600 60.71 50.23
06-04-04 55.83 58.83 55.51 2,941,300 58.80 48.65
06-04-03 56.66 56.70 54.68 2,009,200 55.00 45.50
06-03-31 56.65 56.81 56.00 1,425,000 56.66 46.88
06-03-30 55.90 56.98 55.70 2,318,400 56.72 46.93
06-03-29 55.03 55.47 54.54 1,472,400 55.33 45.78
06-03-28 54.10 55.41 54.06 3,677,400 54.48 45.07
Date Open High Low Vol Cls adjCls
06-03-27 52.50 54.00 51.25 2,421,300 53.95 44.63
06-03-24 52.30 52.90 52.00 1,571,300 52.43 43.38
06-03-23 52.20 52.45 51.70 2,873,500 52.30 43.27
06-03-22 50.25 51.55 50.12 2,297,700 51.23 42.38
06-03-21 50.25 50.47 49.90 1,719,300 50.00 41.37
06-03-20 50.35 50.80 49.72 1,754,400 50.00 41.37
06-03-17 50.92 51.42 50.13 2,004,700 50.50 41.78
06-03-16 51.50 51.84 50.73 4,750,700 50.87 42.09
06-03-15 50.30 51.40 50.14 5,837,100 51.30 42.44
Date Open High Low Vol Cls adjCls
06-03-14 49.85 50.40 49.25 19,617,300 49.97 41.34
06-03-13 52.50 53.10 50.85 3,521,400 51.25 42.40
06-03-10 53.40 53.89 52.31 2,396,700 52.57 43.49
06-03-09 53.80 55.20 52.95 1,900,700 53.40 44.18
06-03-08 55.50 55.65 54.20 1,790,300 54.52 45.11
06-03-07 56.22 57.78 55.36 2,228,600 55.73 46.11
06-03-06 54.50 58.03 54.45 3,252,500 56.63 46.85
06-03-03 53.23 53.74 53.08 889,000 53.45 44.22
06-03-02 54.10 54.61 52.55 1,575,600 53.23 44.04
Date Open High Low Vol Cls adjCls
06-03-01 53.34 54.48 52.75 830,900 54.09 44.75
06-02-28 54.27 54.27 53.14 896,800 53.35 44.14
06-02-27 55.42 55.42 54.04 1,366,400 54.37 44.98
06-02-24 55.43 56.77 55.26 1,512,700 55.42 45.85
06-02-23 54.84 55.71 54.06 1,183,300 55.67 46.06
06-02-22 53.40 55.10 53.10 1,370,400 54.87 45.40
06-02-21 53.05 53.79 52.81 1,545,900 53.40 44.18
06-02-17 53.85 55.53 52.90 2,861,200 53.09 43.92
06-02-16 51.82 54.70 51.68 2,713,200 53.71 44.44
Date Open High Low Vol Cls adjCls
06-02-15 48.30 52.36 47.61 5,390,200 52.02 43.04
06-02-14 49.92 50.80 49.50 1,712,700 50.41 41.71
06-02-13 47.37 50.65 47.16 1,670,100 50.25 41.57
06-02-10 47.53 47.94 47.11 852,100 47.71 39.47
06-02-09 47.14 47.85 47.00 901,800 47.38 39.20
06-02-08 47.00 47.32 46.78 771,300 46.89 38.79
06-02-07 48.43 48.45 46.16 1,439,100 46.70 38.64
06-02-06 49.27 49.43 48.15 777,600 48.43 40.07
06-02-03 50.14 50.51 48.82 808,300 49.16 40.67
Date Open High Low Vol Cls adjCls
06-02-02 50.27 50.44 48.60 929,700 50.14 41.48
06-02-01 51.35 51.49 49.95 907,400 50.24 41.56
06-01-31 50.75 51.59 50.38 1,905,900 51.35 42.48
06-01-30 48.31 50.67 48.04 1,304,000 49.91 41.29
06-01-27 47.75 48.82 47.23 756,500 48.54 40.16
06-01-26 47.81 48.68 47.35 1,022,800 47.75 39.50
06-01-25 47.50 47.72 46.75 527,700 47.25 39.09
06-01-24 46.76 47.90 46.34 733,400 47.73 39.49
06-01-23 49.32 49.32 46.05 1,921,100 46.53 38.50
Date Open High Low Vol Cls adjCls
06-01-20 47.78 49.98 47.78 1,645,900 49.66 41.08
06-01-19 47.59 48.65 47.59 755,000 47.78 39.53
06-01-18 47.30 48.47 47.01 990,400 47.82 39.56
06-01-17 47.90 48.47 47.55 2,178,000 47.55 39.34
06-01-13 46.84 48.80 46.84 1,484,700 48.35 40.00
06-01-12 47.00 47.44 46.57 1,698,500 46.75 38.68
06-01-11 43.08 47.85 43.08 4,185,400 47.32 39.15
06-01-10 42.38 43.00 42.18 1,028,800 42.98 35.56
06-01-09 41.51 44.25 41.51 1,962,600 42.80 35.41
Date Open High Low Vol Cls adjCls
06-01-06 40.85 41.92 40.85 1,177,200 41.61 34.42
06-01-05 40.10 40.77 40.10 770,900 40.53 33.53
06-01-04 38.80 40.59 38.75 1,468,600 40.09 33.17
06-01-03 39.72 39.74 38.44 1,104,300 38.68 32.00
05-12-30 39.66 40.25 39.47 649,500 39.47 32.65
05-12-29 39.67 39.86 39.52 353,200 39.76 32.89
05-12-28 40.05 40.05 39.45 401,400 39.67 32.82
05-12-27 40.68 40.85 39.84 449,700 40.22 33.28
05-12-23 40.84 40.99 40.50 353,200 40.59 33.58
Date Open High Low Vol Cls adjCls
05-12-22 40.15 41.00 40.11 513,700 40.84 33.79
05-12-21 39.44 40.73 39.43 963,600 40.29 33.33
05-12-20 38.70 39.69 38.56 728,000 39.12 32.36
05-12-19 38.78 39.63 38.20 820,600 38.47 31.83
05-12-16 39.09 39.15 38.07 743,100 38.73 32.04
05-12-15 39.53 39.71 38.68 846,100 38.86 32.15
05-12-14 39.64 40.15 39.33 585,100 39.56 32.73
05-12-13 40.35 40.52 39.37 1,079,200 39.64 32.80
05-12-12 40.34 40.85 40.29 584,200 40.79 33.75
Date Open High Low Vol Cls adjCls
05-12-09 40.80 41.00 39.56 842,700 40.21 33.27
05-12-08 40.85 41.70 40.54 870,400 41.20 34.09
05-12-07 40.45 41.15 40.20 499,600 40.91 33.85
05-12-06 40.11 41.01 40.11 871,700 40.45 33.47
05-12-05 40.59 40.67 39.35 2,096,900 40.07 33.15
05-12-02 41.03 41.68 40.50 1,412,800 40.84 33.79
05-12-01 41.75 42.10 40.84 2,022,800 41.50 34.33
05-11-30 42.80 43.27 41.52 1,112,800 41.71 34.51
05-11-29 42.50 43.52 41.90 2,571,600 42.80 35.41
Date Open High Low Vol Cls adjCls
05-11-28 45.41 45.99 44.32 1,305,700 44.65 36.94
05-11-25 45.84 45.99 45.32 270,000 45.41 37.57
05-11-23 45.09 46.44 45.00 1,454,200 45.83 37.92
05-11-22 44.48 45.10 43.85 2,145,000 45.03 37.25
05-11-21 41.76 44.60 41.66 2,074,900 44.48 36.80
05-11-18 41.58 41.97 41.20 720,800 41.89 34.66
05-11-17 40.00 41.88 40.00 1,115,400 41.58 34.40
05-11-16 39.84 40.13 39.03 1,047,500 39.89 33.00
05-11-15 40.25 40.94 39.55 1,465,500 40.14 33.21
Date Open High Low Vol Cls adjCls
05-11-14 40.79 41.94 40.70 1,023,100 41.39 34.24
05-11-11 40.50 41.10 40.01 955,800 40.79 33.75
05-11-10 38.20 41.24 38.20 2,924,900 40.59 33.58
05-11-09 37.64 38.51 37.06 686,300 38.12 31.54
05-11-08 38.42 39.93 37.47 967,600 37.72 31.21
05-11-07 37.80 38.89 37.51 1,397,900 38.67 31.99
05-11-04 36.60 38.20 36.57 2,379,100 37.66 31.16
05-11-03 36.00 37.00 35.95 1,930,000 36.42 30.13
05-11-02 33.89 35.28 33.51 1,200,000 34.75 28.75
Date Open High Low Vol Cls adjCls
05-11-01 34.30 34.30 33.23 769,000 33.89 28.04
05-10-31 33.45 34.65 33.45 788,200 34.30 28.38
05-10-28 31.90 33.60 31.79 1,032,800 33.11 27.39
05-10-27 32.55 32.95 31.60 1,174,800 31.90 26.39
05-10-26 33.76 33.76 32.08 1,694,500 32.55 26.93
05-10-25 34.40 34.40 33.16 824,300 33.76 27.93
05-10-24 33.00 34.50 33.00 1,574,100 34.40 28.46
05-10-21 31.67 33.08 31.67 1,604,000 32.35 26.76
05-10-20 31.50 31.80 31.12 817,300 31.50 26.06
Date Open High Low Vol Cls adjCls
05-10-19 29.62 32.00 29.08 1,353,800 31.50 26.06
05-10-18 30.98 30.98 29.52 361,700 29.69 24.56
05-10-17 31.70 31.97 30.20 771,000 30.98 25.63
05-10-14 29.90 31.53 29.90 1,185,000 31.37 25.95
05-10-13 30.09 30.30 29.20 727,100 29.87 24.71
05-10-12 31.21 31.50 29.60 1,135,600 30.09 24.89
05-10-11 31.33 31.80 30.80 1,019,000 30.98 25.63
05-10-10 33.50 33.50 31.19 631,800 31.32 25.91
05-10-07 31.97 32.72 31.97 728,200 32.55 26.93
Date Open High Low Vol Cls adjCls
05-10-06 32.88 32.88 31.51 506,700 31.83 26.33
05-10-05 33.52 33.52 32.65 545,100 32.97 27.28
05-10-04 33.10 33.94 33.10 444,700 33.52 27.73
05-10-03 32.91 33.25 32.70 646,200 33.08 27.37
05-09-30 33.05 33.27 32.66 1,080,600 32.91 27.23
05-09-29 32.70 33.25 32.32 996,500 33.11 27.39
05-09-28 31.86 32.80 31.82 1,371,900 32.62 26.99
05-09-27 31.68 31.75 31.05 682,300 31.65 26.18
05-09-26 32.63 32.77 30.98 1,551,800 31.68 26.21
Date Open High Low Vol Cls adjCls
05-09-23 32.14 32.87 32.02 803,800 32.38 26.79
05-09-22 32.00 32.80 31.31 1,593,700 32.30 26.72
05-09-21 33.82 33.82 30.87 2,610,000 31.98 26.46
05-09-20 33.66 34.15 33.12 1,433,200 33.83 27.99
05-09-19 34.99 34.99 33.52 1,104,900 33.66 27.85
05-09-16 35.00 35.05 34.75 859,900 34.99 28.95
05-09-15 35.30 35.47 34.83 801,400 34.89 28.87
05-09-14 35.25 35.80 35.02 2,191,600 35.30 29.20
05-09-13 36.84 36.85 35.48 1,107,400 36.01 29.79
Date Open High Low Vol Cls adjCls
05-09-12 38.17 38.21 36.90 1,031,700 37.00 30.61
05-09-09 38.46 38.67 37.66 608,900 37.92 31.37
05-09-08 38.04 38.95 38.02 1,301,300 38.45 31.81
05-09-07 36.22 38.88 35.99 1,551,200 38.49 31.84
05-09-06 35.75 36.25 35.43 597,700 36.08 29.85
05-09-02 35.64 36.02 35.27 397,300 35.74 29.57
05-09-01 35.19 36.45 35.12 696,000 35.68 29.52
05-08-31 35.58 35.71 34.94 474,700 35.29 29.20
05-08-30 36.15 36.75 35.10 786,800 35.71 29.54
Date Open High Low Vol Cls adjCls
05-08-29 35.52 36.39 35.10 444,100 36.25 29.99
05-08-26 35.99 36.22 35.21 331,100 35.87 29.68
05-08-25 35.18 36.05 34.81 690,200 35.92 29.72
05-08-24 35.45 35.80 35.20 432,300 35.23 29.15
05-08-23 36.30 36.52 35.01 957,300 35.65 29.49
05-08-22 37.00 37.49 36.10 622,900 36.24 29.98
05-08-19 37.75 37.85 36.69 500,900 37.01 30.62
05-08-18 37.75 37.75 37.35 268,900 37.73 31.21
05-08-17 36.90 38.00 36.70 967,900 37.80 31.27
Date Open High Low Vol Cls adjCls
05-08-16 37.90 37.90 37.09 324,400 37.22 30.79
05-08-15 37.70 37.95 37.66 274,300 37.91 31.36
05-08-12 37.85 37.85 37.50 435,900 37.80 31.27
05-08-11 37.89 37.89 37.52 191,100 37.89 31.35
05-08-10 37.97 37.98 37.40 423,500 37.84 31.31
05-08-09 37.45 37.99 37.36 201,800 37.85 31.31
05-08-08 37.94 38.08 37.20 383,500 37.29 30.85
05-08-05 37.66 38.41 37.41 431,400 37.94 31.39
05-08-04 37.25 37.85 37.25 1,445,100 37.60 31.11
Date Open High Low Vol Cls adjCls
05-08-03 39.60 40.00 38.02 1,738,100 38.12 31.54
05-08-02 40.48 40.73 39.49 834,500 40.42 33.44
05-08-01 40.22 40.45 40.04 578,200 40.27 33.32
05-07-29 39.70 40.22 39.70 851,200 40.22 33.28
05-07-28 38.46 39.81 38.35 393,100 39.60 32.76
05-07-27 37.30 38.55 37.30 689,000 38.46 31.82
05-07-26 39.00 39.00 37.59 911,200 37.99 31.43
05-07-25 40.30 40.31 38.84 736,600 39.00 32.27
05-07-22 40.06 40.31 39.82 551,300 40.30 33.34
Date Open High Low Vol Cls adjCls
05-07-21 39.35 40.48 39.02 1,189,500 40.31 33.35
05-07-20 38.55 39.10 38.51 246,400 39.00 32.27
05-07-19 37.95 39.50 37.84 817,300 38.88 32.17
05-07-18 37.85 38.25 37.79 345,300 37.90 31.36
05-07-15 37.41 38.24 37.40 486,400 37.91 31.36
05-07-14 38.01 38.30 37.22 354,400 37.42 30.96
05-07-13 38.10 38.19 37.77 183,200 37.90 31.36
05-07-12 37.85 38.25 37.71 405,500 38.06 31.49
05-07-11 37.80 38.07 37.35 535,500 37.85 31.31
Date Open High Low Vol Cls adjCls
05-07-08 36.74 37.75 36.60 557,100 37.71 31.20
05-07-07 35.70 36.64 35.60 577,900 36.64 30.31
05-07-06 36.75 36.80 36.28 310,600 36.53 30.22
05-07-05 36.02 36.80 35.90 228,000 36.65 30.32
05-07-01 36.00 36.55 35.45 457,300 36.25 29.99
05-06-30 36.70 36.88 35.24 1,070,100 35.75 29.58
05-06-29 37.60 37.69 36.15 662,500 36.56 30.25
05-06-28 37.44 38.10 37.29 505,200 37.40 30.94
05-06-27 37.70 37.70 36.42 748,200 36.94 30.56
Date Open High Low Vol Cls adjCls
05-06-24 37.50 37.70 36.82 800,900 37.70 31.19
05-06-23 39.23 39.23 37.01 840,100 37.50 31.02
05-06-22 38.70 39.32 38.42 500,300 39.19 32.42
05-06-21 39.52 39.80 38.80 512,500 38.80 32.10
05-06-20 39.80 39.84 39.28 856,700 39.50 32.68
05-06-17 38.80 39.95 38.80 1,480,000 39.95 33.05
05-06-16 38.45 38.81 38.15 899,300 38.80 32.10
05-06-15 39.23 39.40 38.26 1,372,100 38.50 31.85
05-06-14 37.65 39.52 37.65 922,500 39.11 32.36
Date Open High Low Vol Cls adjCls
05-06-13 37.20 37.83 37.20 480,800 37.50 31.02
05-06-10 37.20 37.50 37.00 364,600 37.18 30.76
05-06-09 36.75 37.20 36.20 690,800 36.95 30.57
05-06-08 37.75 37.90 36.26 929,400 36.88 30.51
05-06-07 38.25 38.94 37.25 793,600 37.50 31.02
05-06-06 38.91 39.12 37.80 559,600 38.20 31.60
05-06-03 39.20 39.94 38.95 1,007,200 39.00 32.27
05-06-02 37.50 38.80 36.75 1,035,500 38.80 32.10
05-06-01 36.55 38.43 36.40 1,352,200 37.39 30.93
Date Open High Low Vol Cls adjCls
05-05-31 37.19 37.19 36.26 651,900 36.26 30.00
05-05-27 36.78 37.49 36.36 554,700 37.19 30.77
05-05-26 35.70 36.80 35.70 683,500 36.72 30.38
05-05-25 36.56 37.23 35.56 847,100 35.62 29.47
05-05-24 37.00 37.49 36.51 974,500 36.76 30.41
05-05-23 37.11 37.87 37.04 979,800 37.20 30.78
05-05-20 36.98 37.18 36.72 334,700 37.12 30.71
05-05-19 36.55 37.25 36.30 920,000 37.20 30.78
05-05-18 35.40 37.25 35.32 2,432,900 36.50 30.20
Date Open High Low Vol Cls adjCls
05-05-17 33.90 35.15 33.52 535,500 35.02 28.97
05-05-16 33.51 34.21 33.10 717,800 33.95 28.09
05-05-13 35.10 35.10 33.37 1,196,900 33.70 27.88
05-05-12 35.69 35.73 35.02 810,900 35.10 29.04
05-05-11 35.77 36.05 34.75 891,700 35.91 29.71
05-05-10 36.10 36.65 35.60 888,800 35.77 29.59
05-05-09 35.57 36.46 35.22 675,900 36.35 30.07
05-05-06 35.74 36.17 35.09 618,100 36.00 29.78
05-05-05 36.38 36.38 35.05 875,500 35.54 29.40
Date Open High Low Vol Cls adjCls
05-05-04 36.00 36.63 34.70 3,411,200 36.13 29.89
05-05-03 36.50 37.40 35.83 2,875,500 36.10 29.87
05-05-02 37.40 38.43 37.40 1,012,500 38.30 31.69
05-04-29 38.45 38.47 37.05 722,300 37.45 30.98
05-04-28 39.10 39.95 37.81 1,017,700 38.00 31.44
05-04-27 38.84 39.05 37.77 1,114,800 38.45 31.81
05-04-26 37.56 39.42 37.55 1,758,900 38.75 32.06
05-04-25 37.15 37.71 37.00 1,026,700 37.26 30.83
05-04-22 37.54 38.29 36.85 1,781,100 37.00 30.61
Date Open High Low Vol Cls adjCls
05-04-21 38.21 38.69 36.40 2,432,800 37.38 30.93
05-04-20 39.50 39.50 37.67 2,383,300 37.87 31.33
05-04-19 40.90 40.90 39.75 1,718,800 39.80 32.93
05-04-18 40.85 41.35 39.50 1,373,500 39.85 32.97
05-04-15 43.05 43.21 40.40 1,565,200 40.85 33.80
05-04-14 44.01 44.22 42.71 1,177,400 43.30 35.82
05-04-13 43.95 44.85 43.75 701,000 44.00 36.40
05-04-12 43.51 44.00 43.14 785,000 43.95 36.36
05-04-11 43.60 44.10 42.95 415,600 43.51 36.00
Date Open High Low Vol Cls adjCls
05-04-08 44.30 44.52 43.25 701,400 43.43 35.93
05-04-07 44.45 45.34 44.10 1,174,000 44.15 36.53
05-04-06 42.15 44.10 42.15 1,093,500 43.80 36.24
05-04-05 42.88 43.18 42.10 1,222,800 42.11 34.84
05-04-04 43.90 43.90 42.85 1,358,200 42.86 35.46
05-04-01 45.01 45.10 43.57 1,117,600 44.26 36.62
05-03-31 45.20 45.70 44.55 971,300 45.00 37.23
05-03-30 44.00 45.61 44.00 957,400 45.61 37.73
05-03-29 45.50 45.65 43.90 1,626,300 44.00 36.40
Date Open High Low Vol Cls adjCls
05-03-28 45.80 46.40 45.51 373,700 45.98 38.04
05-03-24 45.85 46.35 45.51 555,300 46.00 38.06
05-03-23 46.15 46.39 45.52 929,600 45.76 37.86
05-03-22 48.31 48.52 46.35 1,027,900 46.49 38.46
05-03-21 48.74 49.15 47.90 1,169,200 48.31 39.97
05-03-18 48.51 49.35 47.80 642,100 48.74 40.32
05-03-17 48.06 48.95 47.84 920,200 48.51 40.13
05-03-16 49.30 49.47 47.80 1,494,300 48.31 39.97
05-03-15 47.75 49.80 47.75 1,970,100 49.40 40.87
Date Open High Low Vol Cls adjCls
05-03-14 46.65 47.53 46.40 801,200 47.47 39.27
05-03-11 45.73 47.00 45.73 599,100 45.99 38.05
05-03-10 45.10 45.93 44.85 941,300 45.73 37.83
05-03-09 47.10 47.30 44.25 2,606,600 45.10 37.31
05-03-08 49.80 49.80 47.10 3,714,700 47.35 39.17
05-03-07 48.65 50.00 48.61 994,300 49.80 41.20
05-03-04 49.55 49.60 48.30 870,800 48.33 39.98
05-03-03 49.98 50.49 48.75 648,600 49.70 41.12
05-03-02 49.99 50.97 49.68 776,000 49.98 41.35
Date Open High Low Vol Cls adjCls
05-03-01 47.98 50.08 47.97 754,100 50.02 41.38
05-02-28 49.20 49.25 47.50 632,400 47.90 39.63
05-02-25 47.65 48.60 46.80 864,700 48.50 40.13
05-02-24 47.90 47.95 45.95 941,700 47.31 39.14
05-02-23 47.87 48.67 47.07 568,000 47.40 39.22
05-02-22 49.00 49.00 47.50 736,800 47.62 39.40
05-02-18 50.50 50.55 48.60 596,300 49.05 40.58
05-02-17 50.50 51.29 49.55 709,400 50.15 41.49
05-02-16 50.90 50.90 49.65 820,600 49.72 41.13
Date Open High Low Vol Cls adjCls
05-02-15 48.50 51.40 48.18 2,193,400 50.79 42.02
05-02-14 47.35 48.03 46.86 287,100 48.01 39.72
05-02-11 47.80 47.95 46.83 725,700 47.05 38.93
05-02-10 48.25 48.50 47.05 549,600 47.55 39.34
05-02-09 47.51 47.70 46.58 368,600 47.31 39.14
05-02-08 48.96 49.10 46.80 773,600 47.01 38.89
05-02-07 48.05 49.49 48.00 1,102,400 48.95 40.50
05-02-04 46.15 48.00 45.90 1,227,400 47.62 39.40
05-02-03 45.40 45.89 44.55 731,000 45.75 37.85
Date Open High Low Vol Cls adjCls
05-02-02 43.75 45.50 43.36 899,300 45.15 37.35
05-02-01 44.00 44.50 43.10 780,400 43.24 35.77
05-01-31 42.80 43.59 42.53 621,800 43.40 35.91
05-01-28 42.10 42.30 41.75 400,200 42.20 34.91
05-01-27 42.18 42.60 41.86 646,000 42.05 34.79
05-01-26 42.25 42.75 42.02 365,500 42.06 34.80
05-01-25 42.30 43.10 42.05 613,900 42.10 34.83
05-01-24 44.63 44.76 41.50 1,875,100 42.05 34.79
05-01-21 43.30 43.49 41.90 1,626,200 43.05 35.62
Date Open High Low Vol Cls adjCls
05-01-20 44.35 44.70 43.56 453,600 43.76 36.20
05-01-19 45.29 46.17 44.15 864,600 44.35 36.69
05-01-18 43.35 45.21 42.80 879,800 45.21 37.40
05-01-14 42.79 43.59 42.15 992,800 43.40 35.91
05-01-13 42.65 43.00 41.41 2,414,800 42.50 35.16
05-01-12 44.91 45.20 42.90 1,658,100 43.10 35.66
05-01-11 44.50 45.83 43.27 1,503,300 44.72 37.00
05-01-10 45.05 46.30 44.75 1,247,300 45.13 37.34
05-01-07 47.85 47.86 45.31 2,178,900 45.55 37.68
Date Open High Low Vol Cls adjCls
05-01-06 48.75 48.79 47.50 1,015,300 47.99 39.70
05-01-05 49.71 49.90 48.79 697,400 48.85 40.41
05-01-04 48.51 49.60 48.30 1,660,100 49.46 40.92
05-01-03 49.35 49.40 47.55 1,055,900 48.51 40.13
04-12-31 47.90 48.10 47.45 645,400 48.00 39.71
04-12-30 48.05 48.65 47.49 758,300 47.85 39.59
04-12-29 48.10 48.20 47.55 566,500 47.89 39.62
04-12-28 47.45 48.30 46.50 1,169,600 48.10 39.79
04-12-27 48.51 49.01 46.91 800,700 47.65 39.42
Date Open High Low Vol Cls adjCls
04-12-23 48.61 49.35 48.30 633,500 48.50 40.13
04-12-22 47.20 49.55 46.90 1,837,400 48.51 40.13
04-12-21 48.60 49.18 45.60 3,209,500 47.38 39.20
04-12-20 52.70 53.98 48.33 6,098,000 48.60 40.21
04-12-17 49.11 53.25 48.11 4,755,800 53.00 43.85
04-12-16 48.10 50.60 47.90 7,778,200 49.11 40.63
04-12-15 41.90 49.45 41.65 26,246,300 46.56 38.52