Microsoft Corporation (MSFT)

49.85
-0.03 (-0.06%)
Exchange
NMS
Day Range
49.35 - 50.25
52 Week Range
39.72 - 56.85
Open
49.40
Avg. Vol
34,757,600
Market Cap
394.44B
Short ratio
1.67
PE ratio
35.29
PEG Ratio
2.19
Earnings Share
1.41

Microsoft Corporation (MSFT) Historicals

<
Date Open High Low Vol Cls adjCls
16-04-28 50.62 50.77 49.56 42,758,200 49.90 49.90
16-04-27 51.48 51.50 50.55 43,145,900 50.94 50.94
16-04-26 52.26 52.35 51.09 33,262,300 51.44 51.44
16-04-25 51.78 52.13 51.63 33,106,500 52.11 52.11
16-04-22 51.91 52.43 50.77 125,605,200 51.78 51.78
16-04-21 55.80 56.23 55.42 36,826,000 55.78 55.78
16-04-20 56.29 56.50 55.49 36,014,100 55.59 55.59
16-04-19 56.63 56.77 55.68 29,533,700 56.39 56.39
16-04-18 55.49 56.59 55.21 23,150,300 56.46 56.46
Date Open High Low Vol Cls adjCls
16-04-15 55.30 55.92 55.11 28,377,600 55.65 55.65
16-04-14 55.22 55.58 55.07 20,875,100 55.36 55.36
16-04-13 55.12 55.44 54.89 20,601,300 55.35 55.35
16-04-12 54.37 54.78 53.76 24,574,200 54.65 54.65
16-04-11 54.49 55.15 54.30 21,332,300 54.31 54.31
16-04-08 54.67 55.28 54.32 22,157,000 54.42 54.42
16-04-07 54.87 54.91 54.23 18,584,100 54.46 54.46
16-04-06 54.36 55.20 54.21 21,032,100 55.12 55.12
16-04-05 55.19 55.30 54.46 19,148,800 54.56 54.56
Date Open High Low Vol Cls adjCls
16-04-04 55.43 55.66 55.00 18,909,100 55.43 55.43
16-04-01 55.05 55.61 54.57 24,298,600 55.57 55.57
16-03-31 54.95 55.59 54.86 26,173,800 55.23 55.23
16-03-30 54.93 55.64 54.90 22,920,300 55.05 55.05
16-03-29 53.66 54.86 53.45 23,375,000 54.71 54.71
16-03-28 54.21 54.29 53.33 16,988,200 53.54 53.54
16-03-24 53.84 54.33 53.73 18,842,700 54.21 54.21
16-03-23 54.11 54.24 53.74 19,905,300 53.97 53.97
16-03-22 53.61 54.25 53.46 22,911,600 54.07 54.07
Date Open High Low Vol Cls adjCls
16-03-21 53.25 53.93 52.93 23,807,300 53.86 53.86
16-03-18 54.92 54.97 53.45 67,422,900 53.49 53.49
16-03-17 54.21 55.00 54.00 28,186,500 54.66 54.66
16-03-16 53.45 54.60 53.40 31,297,900 54.35 54.35
16-03-15 52.75 53.59 52.74 20,967,600 53.59 53.59
16-03-14 52.71 53.59 52.63 23,751,100 53.17 53.17
16-03-11 53.00 53.07 52.38 32,174,300 53.07 53.07
16-03-10 52.93 52.94 51.16 38,384,200 52.05 52.05
16-03-09 51.89 52.85 51.86 28,145,200 52.84 52.84
Date Open High Low Vol Cls adjCls
16-03-08 50.80 52.13 50.60 33,352,200 51.65 51.65
16-03-07 51.56 51.80 50.58 38,407,800 51.03 51.03
16-03-04 52.40 52.45 51.71 32,280,400 52.03 52.03
16-03-03 52.97 52.97 51.78 24,418,100 52.35 52.35
16-03-02 52.41 52.96 52.16 29,049,200 52.95 52.95
16-03-01 50.97 52.59 50.92 32,778,500 52.58 52.58
16-02-29 51.35 51.65 50.66 31,247,100 50.88 50.88
16-02-26 52.60 52.68 51.10 35,869,200 51.30 51.30
16-02-25 51.73 52.10 50.61 26,695,900 52.10 52.10
Date Open High Low Vol Cls adjCls
16-02-24 50.69 51.50 50.20 32,076,000 51.36 51.36
16-02-23 52.34 52.37 50.98 28,390,800 51.18 51.18
16-02-22 52.28 53.00 52.28 24,854,400 52.65 52.65
16-02-19 51.97 52.28 51.53 33,275,400 51.82 51.82
16-02-18 52.33 52.95 52.10 26,244,700 52.19 52.19
16-02-17 51.49 52.77 51.45 39,670,300 52.42 52.42
16-02-16 50.90 51.09 50.13 35,937,100 51.09 51.09
16-02-12 50.25 50.68 49.75 34,243,300 50.50 50.14
16-02-11 48.68 50.11 48.51 48,878,600 49.69 49.34
Date Open High Low Vol Cls adjCls
16-02-10 49.89 50.39 49.52 38,237,000 49.71 49.36
16-02-09 49.02 50.24 48.67 46,740,500 49.28 48.93
16-02-08 49.55 49.57 48.19 59,290,500 49.41 49.06
16-02-05 51.94 52.00 49.56 62,009,000 50.16 49.80
16-02-04 52.10 52.81 51.37 46,987,100 52.00 51.63
16-02-03 53.25 53.39 51.26 57,559,800 52.16 51.79
16-02-02 54.17 54.26 52.65 56,313,800 53.00 52.62
16-02-01 54.88 55.09 54.50 44,208,500 54.71 54.32
16-01-29 54.73 55.09 54.00 83,611,700 55.09 54.70
Date Open High Low Vol Cls adjCls
16-01-28 51.86 52.21 51.25 62,513,800 52.06 51.69
16-01-27 52.01 52.20 51.02 36,775,200 51.22 50.85
16-01-26 51.79 52.44 51.55 28,900,800 52.17 51.80
16-01-25 51.94 52.65 51.65 34,707,700 51.79 51.42
16-01-22 51.41 52.33 51.26 37,555,800 52.29 51.92
16-01-21 51.00 51.58 50.30 40,191,200 50.48 50.12
16-01-20 49.98 51.38 49.10 63,273,000 50.79 50.43
16-01-19 51.48 51.68 50.06 43,564,500 50.56 50.20
16-01-15 51.31 51.97 50.34 71,820,700 50.99 50.63
Date Open High Low Vol Cls adjCls
16-01-14 52.00 53.42 51.57 52,381,900 53.11 52.73
16-01-13 53.80 54.07 51.30 66,883,600 51.64 51.27
16-01-12 52.76 53.10 52.06 36,095,500 52.78 52.40
16-01-11 52.51 52.85 51.46 36,943,800 52.30 51.93
16-01-08 52.37 53.28 52.15 48,754,000 52.33 51.96
16-01-07 52.70 53.49 52.07 56,564,900 52.17 51.80
16-01-06 54.32 54.40 53.64 39,518,900 54.05 53.66
16-01-05 54.93 55.39 54.54 34,079,700 55.05 54.66
16-01-04 54.32 54.80 53.39 53,778,000 54.80 54.41
Date Open High Low Vol Cls adjCls
15-12-31 56.04 56.19 55.42 27,334,100 55.48 55.08
15-12-30 56.47 56.78 56.29 21,704,500 56.31 55.91
15-12-29 56.29 56.85 56.06 27,731,400 56.55 56.15
15-12-28 55.35 55.95 54.98 22,458,300 55.95 55.55
15-12-24 55.86 55.96 55.43 9,570,000 55.67 55.27
15-12-23 55.70 55.88 55.44 27,279,800 55.82 55.42
15-12-22 54.99 55.48 54.50 28,322,200 55.35 54.96
15-12-21 54.88 55.35 54.23 37,246,300 54.83 54.44
15-12-18 55.77 56.00 54.03 84,684,200 54.13 53.74
Date Open High Low Vol Cls adjCls
15-12-17 56.36 56.79 55.53 41,280,900 55.70 55.30
15-12-16 55.54 56.25 54.76 37,503,300 56.13 55.73
15-12-15 55.66 55.90 55.09 39,459,000 55.20 54.81
15-12-14 54.33 55.21 53.68 46,768,900 55.14 54.75
15-12-11 54.71 55.10 54.01 39,549,500 54.06 53.67
15-12-10 55.39 55.66 55.01 31,775,800 55.27 54.88
15-12-09 55.37 55.87 54.51 36,373,200 54.98 54.59
15-12-08 55.47 56.10 54.99 32,878,000 55.79 55.39
15-12-07 55.79 55.97 55.29 30,709,800 55.81 55.41
Date Open High Low Vol Cls adjCls
15-12-04 54.12 56.23 54.10 43,963,700 55.91 55.51
15-12-03 55.49 55.77 53.93 38,627,800 54.20 53.81
15-12-02 55.32 55.96 55.06 47,274,900 55.21 54.82
15-12-01 54.41 55.23 54.30 39,952,800 55.22 54.83
15-11-30 54.54 54.96 54.00 56,241,400 54.35 53.96
15-11-27 53.80 54.08 53.79 9,009,100 53.93 53.55
15-11-25 54.09 54.23 53.69 21,005,100 53.69 53.31
15-11-24 53.92 54.44 53.58 24,600,000 54.25 53.86
15-11-23 54.25 54.46 53.75 28,235,900 54.19 53.80
Date Open High Low Vol Cls adjCls
15-11-20 54.25 54.30 53.27 37,147,600 54.19 53.80
15-11-19 53.99 54.66 53.78 28,149,200 53.94 53.56
15-11-18 53.00 53.98 52.98 29,710,000 53.85 53.47
15-11-17 53.17 53.53 52.85 31,551,300 52.97 52.59
15-11-16 53.08 53.89 52.85 32,165,200 53.77 53.03
15-11-13 53.07 53.29 52.53 36,848,200 52.84 52.11
15-11-12 53.48 53.98 53.19 35,361,100 53.32 52.59
15-11-11 53.70 54.20 53.46 36,516,300 53.65 52.91
15-11-10 54.07 54.13 53.27 55,283,700 53.51 52.77
Date Open High Low Vol Cls adjCls
15-11-09 54.55 54.87 53.56 32,513,100 54.16 53.41
15-11-06 54.09 54.98 53.96 32,851,200 54.92 54.16
15-11-05 54.49 54.70 54.00 31,468,500 54.38 53.63
15-11-04 54.18 54.88 54.06 37,087,800 54.40 53.65
15-11-03 52.93 54.39 52.90 36,596,900 54.15 53.40
15-11-02 52.85 53.36 52.62 30,285,000 53.24 52.51
15-10-30 53.32 53.99 52.62 46,619,800 52.64 51.91
15-10-29 53.54 53.83 53.22 30,202,100 53.36 52.62
15-10-28 53.54 53.98 52.86 47,000,800 53.98 53.24
Date Open High Low Vol Cls adjCls
15-10-27 53.99 54.37 53.58 50,999,900 53.69 52.95
15-10-26 52.53 54.32 52.50 64,633,300 54.25 53.50
15-10-23 52.30 54.07 52.25 135,227,100 52.87 52.14
15-10-22 47.53 48.95 47.09 56,637,100 48.03 47.37
15-10-21 47.92 47.99 47.11 25,144,300 47.20 46.55
15-10-20 47.44 47.81 47.02 30,802,200 47.77 47.11
15-10-19 47.42 47.88 47.02 29,387,600 47.62 46.96
15-10-16 47.02 47.54 46.90 25,779,300 47.51 46.86
15-10-15 47.01 47.03 46.53 27,189,400 47.01 46.36
Date Open High Low Vol Cls adjCls
15-10-14 46.65 47.10 46.53 24,697,800 46.68 46.04
15-10-13 46.56 47.13 46.56 19,987,800 46.89 46.24
15-10-12 46.98 47.07 46.50 19,769,100 47.00 46.35
15-10-09 47.45 47.54 46.92 28,600,600 47.11 46.46
15-10-08 46.56 47.52 46.50 33,772,700 47.45 46.80
15-10-07 47.10 47.35 45.95 27,711,500 46.80 46.16
15-10-06 46.33 47.18 46.22 27,510,800 46.75 46.11
15-10-05 45.75 46.89 45.70 34,369,300 46.63 45.99
15-10-02 44.27 45.57 43.92 41,839,000 45.57 44.94
Date Open High Low Vol Cls adjCls
15-10-01 44.75 44.75 43.75 28,657,900 44.61 44.00
15-09-30 43.88 44.30 43.66 34,958,900 44.26 43.65
15-09-29 43.37 43.57 43.05 32,763,600 43.44 42.84
15-09-28 43.83 44.09 43.21 27,613,800 43.29 42.69
15-09-25 44.48 44.73 43.76 29,384,600 43.94 43.33
15-09-24 43.45 44.13 43.27 27,905,600 43.91 43.31
15-09-23 43.93 44.17 43.51 17,145,200 43.87 43.27
15-09-22 43.38 44.05 43.31 28,085,900 43.90 43.30
15-09-21 43.62 44.47 43.60 26,177,200 44.11 43.50
Date Open High Low Vol Cls adjCls
15-09-18 43.50 43.99 43.33 63,143,700 43.48 42.88
15-09-17 44.29 45.00 44.08 32,768,200 44.25 43.64
15-09-16 43.97 44.38 43.84 23,372,200 44.30 43.69
15-09-15 43.19 44.29 43.08 28,882,200 43.98 43.37
15-09-14 43.43 43.44 42.86 23,656,000 43.04 42.45
15-09-11 43.14 43.59 42.94 27,132,500 43.48 42.88
15-09-10 43.12 43.79 42.75 31,366,600 43.29 42.69
15-09-09 44.21 44.40 42.91 33,469,500 43.07 42.48
15-09-08 43.30 44.00 43.20 32,469,800 43.89 43.29
Date Open High Low Vol Cls adjCls
15-09-04 42.81 43.04 42.20 37,138,800 42.61 42.02
15-09-03 43.41 43.98 43.28 28,285,200 43.50 42.90
15-09-02 42.36 43.38 41.88 37,671,500 43.36 42.76
15-09-01 42.17 42.59 41.66 49,688,900 41.82 41.24
15-08-31 43.56 43.93 43.10 34,441,700 43.52 42.92
15-08-28 43.40 44.15 43.39 28,246,700 43.93 43.32
15-08-27 43.23 43.95 42.93 50,943,200 43.90 43.30
15-08-26 42.01 42.84 41.06 63,408,000 42.71 42.12
15-08-25 42.57 43.24 40.39 70,616,600 40.47 39.91
Date Open High Low Vol Cls adjCls
15-08-24 40.45 42.69 39.72 88,753,700 41.68 41.11
15-08-21 45.30 45.48 43.07 70,053,100 43.07 42.48
15-08-20 46.07 46.47 45.66 36,238,200 45.66 45.03
15-08-19 46.78 47.08 46.30 31,485,500 46.61 45.97
15-08-18 46.84 47.43 46.70 23,574,100 47.27 46.62
15-08-17 46.81 47.45 46.57 21,099,700 47.32 46.36
15-08-14 46.53 47.10 46.52 21,473,400 47.00 46.05
15-08-13 47.06 47.10 46.49 22,627,200 46.73 45.78
15-08-12 46.19 46.90 45.71 30,181,400 46.74 45.79
Date Open High Low Vol Cls adjCls
15-08-11 46.82 46.94 45.90 29,237,400 46.41 45.47
15-08-10 46.95 47.49 46.84 23,079,900 47.33 46.37
15-08-07 46.39 46.78 46.26 19,163,000 46.74 45.79
15-08-06 47.71 47.77 46.33 27,368,000 46.62 45.68
15-08-05 47.98 48.41 47.54 26,959,700 47.58 46.62
15-08-04 46.75 47.71 46.68 33,403,900 47.54 46.58
15-08-03 46.98 47.00 46.45 24,125,900 46.81 45.86
15-07-31 47.29 47.37 46.50 31,201,500 46.70 45.75
15-07-30 46.26 47.40 45.93 39,777,900 46.88 45.93
Date Open High Low Vol Cls adjCls
15-07-29 45.40 46.78 45.26 40,945,900 46.29 45.35
15-07-28 45.58 45.64 44.79 34,328,900 45.34 44.42
15-07-27 45.94 46.01 45.25 39,701,400 45.35 44.43
15-07-24 45.91 46.32 45.80 32,333,200 45.94 45.01
15-07-23 45.27 46.23 45.10 33,934,000 46.11 45.18
15-07-22 45.44 46.93 45.20 59,152,400 45.54 44.62
15-07-21 46.78 47.33 46.48 42,781,900 47.28 46.32
15-07-20 46.65 47.13 46.44 30,631,900 46.92 45.97
15-07-17 46.55 46.78 46.26 29,467,100 46.62 45.68
Date Open High Low Vol Cls adjCls
15-07-16 46.01 46.69 45.97 26,271,700 46.66 45.72
15-07-15 45.68 45.89 45.43 26,629,600 45.76 44.83
15-07-14 45.45 45.96 45.31 22,880,300 45.62 44.70
15-07-13 44.98 45.62 44.95 28,178,300 45.54 44.62
15-07-10 45.01 45.14 44.57 25,465,800 44.61 43.71
15-07-09 44.75 45.22 44.50 32,424,700 44.52 43.62
15-07-08 44.44 44.90 44.03 39,785,900 44.24 43.34
15-07-07 44.34 44.49 43.32 36,435,800 44.30 43.40
15-07-06 43.96 44.48 43.95 23,034,000 44.39 43.49
Date Open High Low Vol Cls adjCls
15-07-02 44.48 44.75 44.06 21,752,000 44.40 43.50
15-07-01 44.46 45.23 44.10 28,343,900 44.45 43.55
15-06-30 44.71 44.72 43.94 35,945,400 44.15 43.26
15-06-29 45.04 45.23 44.36 34,081,700 44.37 43.47
15-06-26 45.65 46.28 45.03 49,835,300 45.26 44.34
15-06-25 46.03 46.06 45.50 20,616,000 45.65 44.73
15-06-24 45.67 46.25 45.55 34,890,900 45.64 44.72
15-06-23 46.13 46.28 45.62 25,896,500 45.91 44.98
15-06-22 46.33 46.72 46.16 20,318,100 46.23 45.29
Date Open High Low Vol Cls adjCls
15-06-19 46.79 46.83 45.99 63,837,000 46.10 45.17
15-06-18 46.22 46.80 46.17 32,658,300 46.72 45.77
15-06-17 45.73 46.07 45.36 28,704,100 45.97 45.04
15-06-16 45.35 46.24 45.30 27,070,300 45.83 44.90
15-06-15 45.45 45.65 45.02 33,254,500 45.48 44.56
15-06-12 46.22 46.47 45.90 23,931,000 45.97 45.04
15-06-11 46.66 46.92 46.13 27,347,800 46.44 45.50
15-06-10 45.79 46.83 45.69 28,417,400 46.61 45.67
15-06-09 45.76 45.94 45.46 24,406,100 45.65 44.73
Date Open High Low Vol Cls adjCls
15-06-08 46.30 46.43 45.67 22,121,600 45.73 44.80
15-06-05 46.31 46.52 45.84 25,438,100 46.14 45.21
15-06-04 46.79 47.16 46.20 27,745,500 46.36 45.42
15-06-03 47.37 47.74 46.82 28,002,200 46.85 45.90
15-06-02 46.93 47.35 46.62 21,498,300 46.92 45.97
15-06-01 47.06 47.77 46.62 28,837,300 47.23 46.27
15-05-29 47.43 47.57 46.59 36,519,600 46.86 45.91
15-05-28 47.50 48.02 47.39 19,283,700 47.45 46.49
15-05-27 46.82 47.77 46.62 27,335,600 47.61 46.65
Date Open High Low Vol Cls adjCls
15-05-26 46.83 46.88 46.19 29,581,900 46.59 45.65
15-05-22 47.30 47.35 46.82 25,720,600 46.90 45.95
15-05-21 47.28 47.60 47.01 22,410,700 47.42 46.46
15-05-20 47.39 47.93 47.27 25,047,900 47.58 46.62
15-05-19 47.56 47.81 47.18 28,574,800 47.58 46.62
15-05-18 47.98 48.22 47.61 24,136,500 48.01 46.73
15-05-15 48.87 48.91 48.05 28,642,700 48.30 47.02
15-05-14 48.03 48.82 48.03 32,980,900 48.72 47.43
15-05-13 48.19 48.32 47.57 34,184,600 47.63 46.36
Date Open High Low Vol Cls adjCls
15-05-12 46.85 47.68 46.42 29,928,300 47.35 46.09
15-05-11 47.55 47.91 47.37 24,609,400 47.37 46.11
15-05-08 47.55 47.98 47.52 35,364,900 47.75 46.48
15-05-07 46.27 47.09 46.16 32,971,700 46.70 45.46
15-05-06 47.57 47.77 46.02 52,433,000 46.28 45.05
15-05-05 47.82 48.16 47.31 50,369,200 47.60 46.34
15-05-04 48.37 48.87 48.18 34,039,500 48.24 46.96
15-05-01 48.58 48.88 48.40 38,937,300 48.66 47.37
15-04-30 48.70 49.54 48.60 64,725,500 48.64 47.35
Date Open High Low Vol Cls adjCls
15-04-29 48.72 49.31 48.50 47,804,600 49.06 47.76
15-04-28 47.78 49.21 47.70 60,730,800 49.16 47.85
15-04-27 47.23 48.13 47.22 59,248,200 48.03 46.75
15-04-24 45.66 48.14 45.65 130,933,700 47.87 46.60
15-04-23 42.89 43.61 42.80 46,309,500 43.34 42.19
15-04-22 42.67 43.13 42.55 25,064,300 42.99 41.85
15-04-21 43.00 43.15 42.53 26,013,800 42.64 41.51
15-04-20 41.73 43.17 41.68 46,057,700 42.91 41.77
15-04-17 41.67 41.74 41.16 42,387,600 41.62 40.51
Date Open High Low Vol Cls adjCls
15-04-16 41.95 42.34 41.82 22,509,700 42.16 41.04
15-04-15 41.76 42.46 41.68 27,343,600 42.26 41.14
15-04-14 41.80 42.03 41.39 24,244,400 41.65 40.54
15-04-13 41.40 42.06 41.39 30,276,700 41.76 40.65
15-04-10 41.63 41.95 41.41 28,022,000 41.72 40.61
15-04-09 41.25 41.62 41.25 25,723,900 41.48 40.38
15-04-08 41.46 41.69 41.04 24,753,400 41.42 40.32
15-04-07 41.61 41.91 41.31 28,809,400 41.53 40.43
15-04-06 40.34 41.78 40.18 39,223,700 41.55 40.45
Date Open High Low Vol Cls adjCls
15-04-02 40.66 40.74 40.12 37,487,500 40.29 39.22
15-04-01 40.60 40.76 40.31 36,865,300 40.72 39.64
15-03-31 40.78 41.03 40.54 34,887,200 40.66 39.58
15-03-30 41.10 41.54 40.91 35,049,700 40.96 39.87
15-03-27 41.12 41.43 40.83 34,401,400 40.97 39.88
15-03-26 41.22 41.61 40.92 37,495,600 41.21 40.12
15-03-25 42.92 42.93 41.44 43,469,900 41.46 40.36
15-03-24 42.78 43.17 42.75 25,513,300 42.90 41.76
15-03-23 42.88 43.13 42.78 26,246,100 42.86 41.72
Date Open High Low Vol Cls adjCls
15-03-20 42.56 42.98 42.49 71,904,500 42.88 41.74
15-03-19 42.26 42.59 42.22 33,879,100 42.29 41.17
15-03-18 41.43 42.83 41.33 44,194,800 42.50 41.37
15-03-17 41.37 41.83 41.15 31,673,400 41.70 40.59
15-03-16 41.47 41.64 41.28 35,273,500 41.56 40.46
15-03-13 40.70 41.47 40.61 58,007,700 41.38 40.28
15-03-12 41.33 41.65 40.86 59,992,500 41.02 39.93
15-03-11 42.31 42.37 41.84 32,215,300 41.98 40.86
15-03-10 42.35 42.71 42.03 39,159,700 42.03 40.91
Date Open High Low Vol Cls adjCls
15-03-09 42.19 43.13 42.19 32,108,000 42.85 41.71
15-03-06 43.00 43.11 42.15 36,248,800 42.36 41.23
15-03-05 43.07 43.24 42.82 23,193,500 43.11 41.96
15-03-04 43.01 43.21 42.88 25,748,700 43.06 41.92
15-03-03 43.56 43.83 43.09 31,748,600 43.28 42.13
15-03-02 43.67 44.19 43.55 31,924,000 43.88 42.71
15-02-27 44.13 44.20 43.66 33,807,700 43.85 42.69
15-02-26 43.99 44.23 43.89 28,957,300 44.06 42.89
15-02-25 43.95 44.09 43.80 29,759,800 43.99 42.82
Date Open High Low Vol Cls adjCls
15-02-24 44.15 44.30 43.92 25,271,700 44.09 42.92
15-02-23 43.70 44.19 43.65 32,518,800 44.15 42.98
15-02-20 43.51 43.88 43.29 29,721,100 43.86 42.69
15-02-19 43.18 43.53 43.05 27,603,400 43.50 42.34
15-02-18 43.63 43.70 43.39 27,111,700 43.53 42.37
15-02-17 43.97 44.00 43.19 33,695,700 43.58 42.42
15-02-13 43.38 43.87 43.15 40,264,900 43.87 42.40
15-02-12 42.66 43.09 42.51 33,268,800 43.09 41.65
15-02-11 42.65 42.65 42.21 38,262,500 42.38 40.96
Date Open High Low Vol Cls adjCls
15-02-10 42.74 42.77 42.18 29,670,700 42.60 41.18
15-02-09 42.24 42.74 42.21 31,381,100 42.36 40.94
15-02-06 42.68 42.79 42.15 34,311,700 42.41 40.99
15-02-05 42.22 42.64 41.86 36,548,200 42.45 41.03
15-02-04 41.94 42.21 41.36 41,614,800 41.84 40.44
15-02-03 41.63 41.93 41.05 52,082,400 41.60 40.21
15-02-02 40.59 41.37 40.23 50,352,500 41.28 39.90
15-01-30 41.55 41.58 40.35 78,004,900 40.40 39.05
15-01-29 40.93 42.12 40.79 63,585,300 42.01 40.61
Date Open High Low Vol Cls adjCls
15-01-28 42.74 42.79 41.16 84,507,100 41.19 39.81
15-01-27 42.95 43.20 42.11 169,164,000 42.66 41.23
15-01-26 47.00 47.13 46.24 42,525,500 47.01 45.44
15-01-23 47.36 47.39 46.80 26,211,600 47.18 45.60
15-01-22 46.38 47.14 46.08 35,898,000 47.13 45.55
15-01-21 45.94 46.14 45.48 39,081,100 45.92 44.38
15-01-20 46.30 46.65 45.57 36,161,900 46.39 44.84
15-01-16 45.31 46.28 45.17 35,695,300 46.24 44.69
15-01-15 46.22 46.38 45.41 32,742,300 45.48 43.96
Date Open High Low Vol Cls adjCls
15-01-14 45.96 46.24 45.62 29,719,600 45.96 44.42
15-01-13 46.97 47.91 46.06 35,270,600 46.36 44.81
15-01-12 47.42 47.54 46.36 23,651,900 46.60 45.04
15-01-09 47.61 47.82 46.90 23,942,800 47.19 45.61
15-01-08 46.75 47.75 46.72 29,645,200 47.59 46.00
15-01-07 45.98 46.46 45.49 29,114,100 46.23 44.68
15-01-06 46.38 46.75 45.54 36,447,900 45.65 44.12
15-01-05 46.37 46.73 46.25 39,673,900 46.33 44.78
15-01-02 46.66 47.42 46.54 27,913,900 46.76 45.20
Date Open High Low Vol Cls adjCls
14-12-31 46.73 47.44 46.45 21,552,500 46.45 44.90
14-12-30 47.44 47.62 46.84 16,384,700 47.02 45.45
14-12-29 47.70 47.78 47.26 14,439,500 47.45 45.86
14-12-26 48.41 48.41 47.82 13,197,800 47.88 46.28
14-12-24 48.64 48.64 48.08 11,437,800 48.14 46.53
14-12-23 48.37 48.80 48.13 23,648,100 48.45 46.83
14-12-22 47.78 48.12 47.71 26,566,000 47.98 46.38
14-12-19 47.63 48.10 47.17 64,551,200 47.66 46.07
14-12-18 46.58 47.52 46.34 40,105,600 47.52 45.93
Date Open High Low Vol Cls adjCls
14-12-17 45.05 45.95 44.90 34,970,900 45.74 44.21
14-12-16 45.90 46.34 45.13 47,801,400 45.16 43.65
14-12-15 47.20 47.67 46.55 29,247,800 46.67 45.11
14-12-12 46.78 47.73 46.67 34,248,400 46.95 45.38
14-12-11 47.08 47.74 46.68 29,060,400 47.17 45.59
14-12-10 47.58 47.66 46.70 30,431,800 46.90 45.33
14-12-09 47.11 47.92 47.05 24,330,500 47.59 46.00
14-12-08 48.26 48.35 47.45 26,663,100 47.70 46.10
14-12-05 48.82 48.97 48.38 27,313,400 48.42 46.80
Date Open High Low Vol Cls adjCls
14-12-04 48.39 49.06 48.20 30,320,400 48.84 47.21
14-12-03 48.44 48.50 47.81 23,534,800 48.08 46.47
14-12-02 48.84 49.05 48.20 25,743,000 48.46 46.84
14-12-01 47.88 48.78 47.71 31,191,600 48.62 46.99
14-11-28 47.95 48.20 47.61 21,534,400 47.81 46.21
14-11-26 47.49 47.99 47.28 27,163,600 47.75 46.15
14-11-25 47.66 47.97 47.45 28,007,900 47.47 45.88
14-11-24 47.99 48.00 47.39 35,434,200 47.59 46.00
14-11-21 49.02 49.05 47.57 42,883,100 47.98 46.38
Date Open High Low Vol Cls adjCls
14-11-20 48.00 48.70 47.87 21,500,700 48.70 47.07
14-11-19 48.66 48.75 47.93 26,176,800 48.22 46.61
14-11-18 49.13 49.33 48.70 23,995,500 48.74 47.11
14-11-17 49.41 49.71 49.14 30,315,500 49.46 47.51
14-11-14 49.74 50.05 49.39 29,081,700 49.58 47.62
14-11-13 48.81 49.65 48.71 26,208,800 49.61 47.65
14-11-12 48.56 48.92 48.52 22,722,000 48.78 46.85
14-11-11 48.85 48.95 48.65 23,445,200 48.87 46.94
14-11-10 48.65 49.15 48.55 36,370,100 48.89 46.96
Date Open High Low Vol Cls adjCls
14-11-07 48.92 48.92 48.29 28,000,600 48.68 46.76
14-11-06 47.86 48.86 47.79 33,037,800 48.70 46.78
14-11-05 47.80 47.90 47.26 22,449,600 47.86 45.97
14-11-04 47.30 47.73 47.25 21,530,800 47.57 45.69
14-11-03 46.89 47.46 46.73 23,130,400 47.44 45.57
14-10-31 46.94 46.97 46.48 35,849,700 46.95 45.10
14-10-30 46.32 46.32 45.77 30,073,900 46.05 44.23
14-10-29 46.44 46.70 46.34 30,276,100 46.62 44.78
14-10-28 45.86 46.50 45.77 29,024,600 46.49 44.65
Date Open High Low Vol Cls adjCls
14-10-27 45.71 46.10 45.71 30,371,300 45.91 44.10
14-10-24 46.83 46.90 45.18 61,076,700 46.13 44.31
14-10-23 44.62 45.45 44.53 45,451,900 45.02 43.24
14-10-22 45.00 45.07 44.23 33,570,900 44.38 42.63
14-10-21 44.36 44.98 44.19 36,433,800 44.88 43.11
14-10-20 43.06 44.14 42.81 34,527,900 44.08 42.34
14-10-17 43.20 43.94 42.79 40,683,300 43.63 41.91
14-10-16 42.53 43.08 42.22 49,040,400 42.74 41.05
14-10-15 43.00 43.39 42.10 60,218,700 43.22 41.51
Date Open High Low Vol Cls adjCls
14-10-14 43.87 44.38 43.56 38,115,700 43.73 42.00
14-10-13 43.82 44.56 43.49 37,100,200 43.65 41.93
14-10-10 45.60 46.12 43.95 51,978,100 44.03 42.29
14-10-09 46.50 46.80 45.74 34,422,800 45.85 44.04
14-10-08 45.48 46.89 45.34 33,031,000 46.78 44.93
14-10-07 45.86 45.93 45.42 25,723,700 45.53 43.73
14-10-06 46.12 46.30 45.92 20,604,000 46.09 44.27
14-10-03 45.98 46.30 45.61 32,453,200 46.09 44.27
14-10-02 45.83 46.10 45.64 25,119,400 45.76 43.95
Date Open High Low Vol Cls adjCls
14-10-01 46.27 46.53 45.85 38,088,400 45.90 44.09
14-09-30 46.37 46.48 46.01 33,033,100 46.36 44.53
14-09-29 45.98 46.56 45.76 26,091,000 46.44 44.61
14-09-26 45.93 46.62 45.76 27,078,800 46.41 44.58
14-09-25 46.88 47.09 46.03 33,077,400 46.04 44.22
14-09-24 46.63 47.11 46.34 26,582,700 47.08 45.22
14-09-23 46.85 46.98 46.47 33,430,300 46.56 44.72
14-09-22 47.30 47.38 46.98 38,686,100 47.06 45.20
14-09-19 46.81 47.57 46.60 202,522,400 47.52 45.64
Date Open High Low Vol Cls adjCls
14-09-18 46.59 46.83 46.46 35,556,600 46.68 44.84
14-09-17 46.26 46.69 46.23 38,311,900 46.52 44.68
14-09-16 46.39 46.85 46.29 27,910,600 46.76 44.91
14-09-15 46.54 46.71 46.10 37,667,600 46.24 44.41
14-09-12 46.91 47.02 46.60 38,244,700 46.70 44.86
14-09-11 46.74 47.00 46.47 29,216,400 47.00 45.14
14-09-10 46.82 46.94 46.28 27,302,400 46.84 44.99
14-09-09 46.47 46.97 46.42 40,302,400 46.76 44.91
14-09-08 46.02 46.80 45.99 45,736,700 46.47 44.63
Date Open High Low Vol Cls adjCls
14-09-05 45.11 45.93 45.11 36,939,400 45.91 44.10
14-09-04 44.74 45.27 44.72 26,475,500 45.26 43.47
14-09-03 44.53 45.11 44.53 33,684,500 44.96 43.18
14-09-02 45.43 45.46 44.85 22,976,800 45.09 43.31
14-08-29 45.09 45.44 44.86 21,607,600 45.43 43.64
14-08-28 44.75 44.98 44.61 17,657,600 44.88 43.11
14-08-27 44.90 45.00 44.76 21,287,900 44.87 43.10
14-08-26 45.31 45.40 44.94 14,873,100 45.01 43.23
14-08-25 45.40 45.44 45.04 16,910,000 45.17 43.39
Date Open High Low Vol Cls adjCls
14-08-22 45.35 45.47 45.07 18,294,500 45.15 43.37
14-08-21 44.84 45.25 44.83 22,285,500 45.22 43.43
14-08-20 45.34 45.40 44.90 24,770,500 44.95 43.17
14-08-19 44.97 45.34 44.83 28,139,500 45.33 43.54
14-08-18 44.94 45.11 44.68 26,891,100 45.11 43.06
14-08-15 44.58 44.90 44.40 41,611,300 44.79 42.75
14-08-14 44.08 44.42 44.01 19,313,200 44.27 42.26
14-08-13 43.68 44.18 43.52 22,889,500 44.08 42.08
14-08-12 43.04 43.59 43.00 21,431,100 43.52 41.54
Date Open High Low Vol Cls adjCls
14-08-11 43.26 43.45 43.02 20,351,600 43.20 41.24
14-08-08 43.23 43.32 42.91 28,942,700 43.20 41.24
14-08-07 42.84 43.45 42.65 30,314,900 43.23 41.26
14-08-06 42.74 43.17 42.21 24,634,000 42.74 40.80
14-08-05 43.31 43.46 42.83 26,266,400 43.08 41.12
14-08-04 42.97 43.47 42.81 34,277,400 43.37 41.40
14-08-01 43.21 43.25 42.60 31,170,300 42.86 40.91
14-07-31 43.38 43.69 43.08 31,537,500 43.16 41.20
14-07-30 44.07 44.10 43.29 31,921,400 43.58 41.60
Date Open High Low Vol Cls adjCls
14-07-29 43.91 44.09 43.64 27,763,100 43.89 41.89
14-07-28 44.36 44.51 43.93 29,684,200 43.97 41.97
14-07-25 44.30 44.66 44.30 26,737,700 44.50 42.48
14-07-24 44.93 45.00 44.32 30,725,300 44.40 42.38
14-07-23 45.45 45.45 44.62 52,362,900 44.87 42.83
14-07-22 45.00 45.15 44.59 43,095,800 44.83 42.79
14-07-21 44.56 45.16 44.22 37,604,400 44.84 42.80
14-07-18 44.65 44.84 44.25 43,407,500 44.69 42.66
14-07-17 45.45 45.71 44.25 82,180,300 44.53 42.51
Date Open High Low Vol Cls adjCls
14-07-16 42.51 44.31 42.48 63,318,000 44.08 42.08
14-07-15 42.33 42.47 42.03 28,748,700 42.45 40.52
14-07-14 42.22 42.45 42.04 21,881,100 42.14 40.22
14-07-11 41.70 42.09 41.48 24,083,000 42.09 40.18
14-07-10 41.37 42.00 41.05 21,854,700 41.69 39.79
14-07-09 41.98 41.99 41.53 18,445,900 41.67 39.78
14-07-08 41.87 42.00 41.61 31,218,200 41.78 39.88
14-07-07 41.75 42.12 41.71 21,952,400 41.99 40.08
14-07-03 41.91 41.99 41.56 15,969,300 41.80 39.90
Date Open High Low Vol Cls adjCls
14-07-02 41.73 41.90 41.53 20,208,100 41.90 40.00
14-07-01 41.86 42.15 41.69 26,917,000 41.87 39.97
14-06-30 42.17 42.21 41.70 30,805,500 41.70 39.80
14-06-27 41.61 42.29 41.51 74,640,000 42.25 40.33
14-06-26 41.93 41.94 41.43 23,604,400 41.72 39.82
14-06-25 41.70 42.05 41.46 20,049,100 42.03 40.12
14-06-24 41.83 41.94 41.56 26,509,100 41.75 39.85
14-06-23 41.73 42.00 41.69 18,743,900 41.99 40.08
14-06-20 41.45 41.83 41.38 47,764,900 41.68 39.79
Date Open High Low Vol Cls adjCls
14-06-19 41.57 41.77 41.33 19,828,200 41.51 39.62
14-06-18 41.61 41.74 41.18 27,097,000 41.65 39.76
14-06-17 41.29 41.91 40.34 22,518,600 41.68 39.79
14-06-16 41.04 41.61 41.04 24,205,300 41.50 39.61
14-06-13 41.10 41.57 40.86 26,310,000 41.23 39.36
14-06-12 40.81 40.88 40.29 29,818,900 40.58 38.74
14-06-11 40.93 41.07 40.77 18,040,000 40.86 39.00
14-06-10 41.03 41.16 40.86 15,117,700 41.11 39.24
14-06-09 41.39 41.48 41.02 15,019,200 41.27 39.39
Date Open High Low Vol Cls adjCls
14-06-06 41.48 41.66 41.24 24,060,500 41.48 39.59
14-06-05 40.59 41.25 40.40 31,865,200 41.21 39.34
14-06-04 40.21 40.37 39.86 23,209,000 40.32 38.49
14-06-03 40.60 40.68 40.25 18,068,900 40.29 38.46
14-06-02 40.95 41.09 40.68 18,504,300 40.79 38.94
14-05-30 40.45 40.97 40.25 34,567,600 40.94 39.08
14-05-29 40.15 40.35 39.91 19,888,200 40.34 38.51
14-05-28 40.14 40.19 39.82 25,711,500 40.01 38.19
14-05-27 40.26 40.26 39.81 26,160,600 40.19 38.36
Date Open High Low Vol Cls adjCls
14-05-23 40.37 40.37 40.00 18,020,000 40.12 38.30
14-05-22 40.29 40.35 39.85 20,201,800 40.10 38.28
14-05-21 39.80 40.35 39.74 22,398,700 40.35 38.52
14-05-20 39.68 39.94 39.46 21,320,900 39.68 37.88
14-05-19 39.61 39.82 39.46 24,537,400 39.75 37.94
14-05-16 39.67 39.84 39.27 29,867,100 39.83 38.02
14-05-15 40.09 40.40 39.51 37,793,200 39.60 37.80
14-05-14 40.30 40.45 40.05 18,818,700 40.24 38.41
14-05-13 39.92 40.50 39.85 27,004,800 40.42 38.58
Date Open High Low Vol Cls adjCls
14-05-12 39.74 40.02 39.65 22,782,600 39.97 37.89
14-05-09 39.54 39.85 39.37 29,647,600 39.54 37.48
14-05-08 39.34 39.90 38.97 32,120,400 39.64 37.57
14-05-07 39.22 39.51 38.51 41,744,500 39.42 37.36
14-05-06 39.29 39.35 38.95 27,112,400 39.06 37.02
14-05-05 39.52 39.64 39.30 22,460,900 39.43 37.37
14-05-02 40.31 40.34 39.66 43,416,600 39.69 37.62
14-05-01 40.24 40.36 39.95 28,787,400 40.00 37.91
14-04-30 40.40 40.50 40.17 35,458,700 40.40 38.29
Date Open High Low Vol Cls adjCls
14-04-29 41.10 41.19 40.39 29,636,200 40.51 38.40
14-04-28 40.14 41.29 40.09 50,610,200 40.87 38.74
14-04-25 40.29 40.68 39.75 56,876,800 39.91 37.83
14-04-24 39.74 39.97 39.30 42,381,600 39.86 37.78
14-04-23 39.99 39.99 39.47 24,602,800 39.69 37.62
14-04-22 39.96 40.14 39.83 27,056,700 39.99 37.90
14-04-21 40.13 40.15 39.79 22,221,200 39.94 37.86
14-04-17 40.01 40.20 39.51 36,689,400 40.01 37.92
14-04-16 40.06 40.42 39.91 30,615,800 40.40 38.29
Date Open High Low Vol Cls adjCls
14-04-15 39.34 39.96 39.05 33,968,700 39.75 37.68
14-04-14 39.11 39.41 38.90 32,006,600 39.18 37.14
14-04-11 39.00 39.79 39.00 34,330,200 39.21 37.17
14-04-10 40.44 40.69 39.09 45,960,800 39.36 37.31
14-04-09 39.93 40.55 39.88 27,398,700 40.47 38.36
14-04-08 39.75 39.93 39.20 35,918,600 39.82 37.74
14-04-07 39.96 40.27 39.74 37,559,600 39.80 37.72
14-04-04 41.25 41.39 39.64 51,409,600 39.87 37.79
14-04-03 41.29 41.29 40.71 30,139,600 41.01 38.87
Date Open High Low Vol Cls adjCls
14-04-02 41.44 41.66 41.17 28,666,700 41.35 39.19
14-04-01 41.15 41.59 41.07 32,605,000 41.42 39.26
14-03-31 40.43 41.50 40.40 46,886,300 40.99 38.85
14-03-28 39.79 40.64 39.68 43,472,700 40.30 38.20
14-03-27 39.74 39.97 39.34 35,369,200 39.36 37.31
14-03-26 40.48 40.71 39.60 41,977,500 39.79 37.72
14-03-25 40.66 40.99 39.96 43,193,100 40.34 38.24
14-03-24 40.34 40.64 39.86 46,098,400 40.50 38.39
14-03-21 40.72 40.94 40.01 80,721,800 40.16 38.07
Date Open High Low Vol Cls adjCls
14-03-20 39.25 40.65 39.24 59,269,800 40.33 38.23
14-03-19 39.47 39.55 38.91 35,597,200 39.27 37.22
14-03-18 38.26 39.90 38.22 64,063,900 39.55 37.49
14-03-17 37.90 38.41 37.79 20,479,600 38.05 36.07
14-03-14 37.65 38.14 37.51 27,195,600 37.70 35.73
14-03-13 38.42 38.45 37.64 32,169,700 37.89 35.91
14-03-12 37.80 38.43 37.79 30,494,100 38.27 36.27
14-03-11 37.87 38.23 37.72 25,216,400 38.02 36.04
14-03-10 37.99 38.01 37.72 19,006,600 37.82 35.85
Date Open High Low Vol Cls adjCls
14-03-07 38.28 38.36 37.69 26,591,600 37.90 35.92
14-03-06 38.14 38.24 37.89 23,582,200 38.15 36.16
14-03-05 38.25 38.27 37.93 20,520,100 38.11 36.12
14-03-04 38.20 38.48 38.07 26,802,400 38.41 36.41
14-03-03 37.92 38.13 37.49 29,717,500 37.78 35.81
14-02-28 37.98 38.46 37.82 41,215,000 38.31 36.31
14-02-27 37.45 37.89 37.23 33,903,400 37.86 35.89
14-02-26 37.58 37.74 37.19 41,041,800 37.47 35.52
14-02-25 37.61 37.85 37.35 30,736,500 37.54 35.58
Date Open High Low Vol Cls adjCls
14-02-24 37.69 37.98 37.54 32,085,100 37.69 35.72
14-02-21 37.94 38.35 37.86 38,021,300 37.98 36.00
14-02-20 37.57 37.87 37.40 27,526,100 37.75 35.78
14-02-19 37.22 37.75 37.21 29,750,400 37.51 35.55
14-02-18 37.63 37.78 37.41 32,834,000 37.42 35.47
14-02-14 37.39 37.78 37.33 31,407,500 37.62 35.39
14-02-13 37.33 37.86 37.33 37,635,500 37.61 35.38
14-02-12 37.35 37.60 37.30 27,051,800 37.47 35.25
14-02-11 36.88 37.26 36.86 32,141,400 37.17 34.97
Date Open High Low Vol Cls adjCls
14-02-10 36.63 36.80 36.29 26,767,000 36.80 34.62
14-02-07 36.32 36.59 36.01 33,260,500 36.56 34.40
14-02-06 35.80 36.25 35.69 35,351,800 36.18 34.04
14-02-05 36.29 36.47 35.80 55,814,400 35.82 33.70
14-02-04 36.97 37.19 36.25 54,697,900 36.35 34.20
14-02-03 37.74 37.99 36.43 64,063,100 36.48 34.32
14-01-31 36.95 37.89 36.56 93,162,300 37.84 35.60
14-01-30 36.79 36.88 36.23 35,036,300 36.86 34.68
14-01-29 35.98 36.88 35.90 52,745,900 36.66 34.49
Date Open High Low Vol Cls adjCls
14-01-28 36.12 36.39 35.75 36,205,500 36.27 34.12
14-01-27 36.87 36.89 35.98 44,420,800 36.03 33.90
14-01-24 37.45 37.55 36.53 76,395,500 36.81 34.63
14-01-23 36.09 36.13 35.52 43,954,000 36.06 33.93
14-01-22 36.26 36.32 35.75 21,904,300 35.93 33.80
14-01-21 36.82 36.82 36.06 31,567,300 36.17 34.03
14-01-17 36.83 36.83 36.15 46,267,500 36.38 34.23
14-01-16 36.69 37.00 36.31 38,018,700 36.89 34.71
14-01-15 35.90 36.79 35.85 44,812,600 36.76 34.58
Date Open High Low Vol Cls adjCls
14-01-14 34.73 35.88 34.63 41,623,300 35.78 33.66
14-01-13 35.99 36.02 34.83 45,901,900 34.98 32.91
14-01-10 35.90 36.15 35.75 40,548,800 36.04 33.91
14-01-09 35.88 35.91 35.40 36,516,300 35.53 33.43
14-01-08 36.00 36.14 35.58 59,971,700 35.76 33.64
14-01-07 36.33 36.49 36.21 35,802,800 36.41 34.25
14-01-06 36.85 36.89 36.11 43,603,700 36.13 33.99
14-01-03 37.20 37.22 36.60 31,134,800 36.91 34.72
14-01-02 37.35 37.40 37.10 30,632,200 37.16 34.96
Date Open High Low Vol Cls adjCls
13-12-31 37.40 37.58 37.22 17,503,500 37.41 35.20
13-12-30 37.22 37.38 36.90 16,290,500 37.29 35.08
13-12-27 37.58 37.62 37.17 14,563,000 37.29 35.08
13-12-26 37.20 37.49 37.17 17,612,800 37.44 35.22
13-12-24 36.72 37.17 36.64 14,243,000 37.08 34.88
13-12-23 36.81 36.89 36.55 25,128,700 36.62 34.45
13-12-20 36.20 36.93 36.19 62,649,100 36.80 34.62
13-12-19 36.51 36.55 36.08 34,160,100 36.25 34.10
13-12-18 36.36 36.60 35.53 63,192,100 36.58 34.41
Date Open High Low Vol Cls adjCls
13-12-17 36.94 37.11 36.33 45,687,700 36.52 34.36
13-12-16 36.73 37.00 36.54 31,734,200 36.89 34.71
13-12-13 37.42 37.45 36.62 40,066,100 36.69 34.52
13-12-12 37.64 37.64 37.18 36,012,800 37.22 35.02
13-12-11 38.06 38.30 37.39 39,853,400 37.61 35.38
13-12-10 38.61 38.90 38.02 37,828,600 38.11 35.85
13-12-09 38.56 38.87 38.37 30,286,000 38.71 36.42
13-12-06 38.42 38.55 37.99 36,457,300 38.36 36.09
13-12-05 38.85 38.88 37.18 116,305,000 38.00 35.75
Date Open High Low Vol Cls adjCls
13-12-04 38.21 38.98 38.12 51,983,600 38.94 36.63
13-12-03 38.14 38.49 38.08 52,109,800 38.31 36.04
13-12-02 38.09 38.78 38.06 42,950,400 38.45 36.17
13-11-29 37.82 38.29 37.82 22,090,400 38.13 35.87
13-11-27 37.57 37.76 37.49 26,002,100 37.60 35.37
13-11-26 37.57 37.65 37.35 34,465,300 37.35 35.14
13-11-25 37.93 37.95 37.57 30,646,800 37.64 35.41
13-11-22 37.53 37.68 37.33 27,982,000 37.57 35.35
13-11-21 37.27 37.53 37.26 23,064,700 37.40 35.19
Date Open High Low Vol Cls adjCls
13-11-20 36.92 37.41 36.86 32,229,900 37.08 34.88
13-11-19 36.85 37.23 36.67 44,275,000 36.74 34.56
13-11-18 37.35 37.58 37.07 53,277,500 37.20 34.73
13-11-15 37.95 38.02 37.72 50,601,300 37.84 35.33
13-11-14 37.87 38.13 37.72 46,183,700 38.02 35.50
13-11-13 36.98 38.16 36.90 44,957,600 38.16 35.63
13-11-12 37.38 37.60 37.20 31,651,600 37.36 34.88
13-11-11 37.69 37.78 37.35 26,872,500 37.59 35.10
13-11-08 37.67 37.78 37.34 36,737,800 37.78 35.28
Date Open High Low Vol Cls adjCls
13-11-07 37.96 38.01 37.43 60,437,400 37.50 35.01
13-11-06 37.24 38.22 37.06 88,948,800 38.18 35.65
13-11-05 35.79 36.71 35.77 51,681,900 36.64 34.21
13-11-04 35.59 35.98 35.55 28,060,700 35.94 33.56
13-11-01 35.67 35.69 35.39 40,264,600 35.53 33.17
13-10-31 35.66 35.69 35.34 41,682,300 35.41 33.06
13-10-30 35.53 35.79 35.43 36,997,700 35.54 33.18
13-10-29 35.63 35.72 35.26 31,702,200 35.52 33.17
13-10-28 35.61 35.73 35.27 38,383,600 35.57 33.21
Date Open High Low Vol Cls adjCls
13-10-25 35.88 36.29 35.47 113,494,000 35.73 33.36
13-10-24 33.82 34.10 33.57 53,209,700 33.72 31.48
13-10-23 34.35 34.49 33.67 58,600,500 33.76 31.52
13-10-22 35.02 35.10 34.52 40,438,500 34.58 32.29
13-10-21 34.98 35.20 34.91 27,433,500 34.99 32.67
13-10-18 34.82 34.99 34.33 41,811,700 34.96 32.64
13-10-17 34.45 34.99 34.37 31,359,200 34.92 32.61
13-10-16 34.60 34.90 34.56 35,111,600 34.64 32.34
13-10-15 34.67 34.99 34.47 47,097,800 34.49 32.20
Date Open High Low Vol Cls adjCls
13-10-14 33.90 34.50 33.78 27,757,900 34.45 32.17
13-10-11 33.68 34.14 33.68 30,033,300 34.13 31.87
13-10-10 33.31 33.89 33.26 42,875,100 33.76 31.52
13-10-09 33.07 33.35 32.96 35,878,600 33.07 30.88
13-10-08 33.31 33.33 32.80 41,017,600 33.01 30.82
13-10-07 33.60 33.71 33.20 35,069,300 33.30 31.09
13-10-04 33.69 33.99 33.62 33,008,100 33.88 31.63
13-10-03 33.88 34.00 33.42 38,703,800 33.86 31.62
13-10-02 33.36 34.03 33.29 46,946,800 33.92 31.67
Date Open High Low Vol Cls adjCls
13-10-01 33.35 33.61 33.30 36,718,700 33.58 31.35
13-09-30 33.00 33.31 32.70 39,839,500 33.28 31.07
13-09-27 32.88 33.75 32.87 55,348,000 33.27 31.06
13-09-26 32.64 33.00 32.59 28,504,000 32.77 30.60
13-09-25 32.49 32.80 32.40 28,907,500 32.51 30.36
13-09-24 32.87 32.87 32.15 40,685,000 32.45 30.30
13-09-23 32.54 32.97 32.50 39,826,100 32.74 30.57
13-09-20 33.41 33.48 32.69 102,904,900 32.79 30.62
13-09-19 33.48 33.68 33.32 42,026,600 33.64 31.41
Date Open High Low Vol Cls adjCls
13-09-18 32.99 33.40 32.83 64,099,900 33.32 31.11
13-09-17 33.42 33.47 32.90 84,716,500 32.93 30.75
13-09-16 33.38 33.50 32.73 52,839,700 32.80 30.63
13-09-13 32.77 33.07 32.51 40,899,000 33.03 30.84
13-09-12 32.72 32.78 32.59 32,860,200 32.69 30.52
13-09-11 32.57 32.93 32.53 39,087,500 32.74 30.57
13-09-10 31.90 32.40 31.79 56,881,200 32.39 30.24
13-09-09 31.22 31.79 31.20 49,628,500 31.66 29.56
13-09-06 31.31 31.39 31.13 75,434,900 31.15 29.09
Date Open High Low Vol Cls adjCls
13-09-05 31.10 31.44 30.95 71,644,900 31.23 29.16
13-09-04 31.39 31.47 31.11 142,320,600 31.20 29.13
13-09-03 31.75 32.07 31.29 154,507,000 31.88 29.77
13-08-30 33.37 33.48 33.09 42,790,200 33.40 31.19
13-08-29 32.93 33.60 32.80 45,284,700 33.55 31.33
13-08-28 33.39 33.60 33.00 44,257,400 33.02 30.83
13-08-27 33.52 34.10 33.15 58,522,300 33.26 31.06
13-08-26 34.40 34.67 34.03 72,786,800 34.15 31.89
13-08-23 35.17 35.20 34.00 225,493,800 34.75 32.45
Date Open High Low Vol Cls adjCls
13-08-22 32.19 32.49 32.10 31,169,900 32.39 30.24
13-08-21 31.61 32.01 31.54 37,409,100 31.61 29.51
13-08-20 31.44 31.90 31.37 22,979,600 31.62 29.52
13-08-19 31.76 31.97 31.38 27,902,500 31.39 29.31
13-08-16 31.79 31.99 31.66 32,866,300 31.80 29.69
13-08-15 32.00 32.18 30.84 33,338,000 31.79 29.68
13-08-14 32.14 33.36 31.70 48,519,600 32.35 30.21
13-08-13 32.51 32.55 32.21 39,464,100 32.23 30.09
13-08-12 32.46 32.97 32.46 25,493,700 32.87 30.48
Date Open High Low Vol Cls adjCls
13-08-09 32.77 32.90 32.47 26,800,700 32.70 30.32
13-08-08 32.24 33.07 32.05 59,034,400 32.89 30.50
13-08-07 31.54 32.10 31.25 38,078,600 32.06 29.73
13-08-06 31.55 31.67 31.38 36,331,500 31.58 29.28
13-08-05 31.90 32.00 31.64 30,984,000 31.70 29.39
13-08-02 31.69 31.90 31.57 29,199,900 31.89 29.57
13-08-01 32.06 32.09 31.60 42,557,900 31.67 29.36
13-07-31 31.97 32.05 31.71 43,898,400 31.84 29.52
13-07-30 31.78 32.12 31.55 45,799,500 31.85 29.53
Date Open High Low Vol Cls adjCls
13-07-29 31.47 31.60 31.40 28,870,700 31.54 29.24
13-07-26 31.26 31.62 31.21 38,633,600 31.62 29.32
13-07-25 31.62 31.65 31.25 63,213,000 31.39 29.10
13-07-24 32.04 32.19 31.89 52,803,100 31.96 29.63
13-07-23 31.91 32.04 31.71 65,810,400 31.82 29.50
13-07-22 31.70 32.01 31.60 79,040,700 32.01 29.68
13-07-19 32.40 32.67 31.02 248,428,500 31.40 29.11
13-07-18 35.72 35.89 35.22 49,547,100 35.44 32.86
13-07-17 36.34 36.39 35.49 37,285,100 35.74 33.14
Date Open High Low Vol Cls adjCls
13-07-16 36.01 36.43 35.96 36,378,500 36.27 33.63
13-07-15 35.66 36.22 35.58 34,142,600 36.17 33.54
13-07-12 35.58 35.73 35.28 35,501,200 35.67 33.07
13-07-11 35.00 35.77 34.90 53,638,300 35.69 33.09
13-07-10 34.34 34.81 34.32 29,658,800 34.70 32.17
13-07-09 34.58 34.60 34.14 25,318,500 34.35 31.85
13-07-08 34.35 34.59 33.98 32,396,900 34.33 31.83
13-07-05 34.09 34.24 33.58 26,085,900 34.21 31.72
13-07-03 33.66 34.37 33.60 15,994,400 34.01 31.53
Date Open High Low Vol Cls adjCls
13-07-02 34.41 34.44 33.63 37,630,000 33.94 31.47
13-07-01 34.75 34.99 34.33 31,055,400 34.36 31.86
13-06-28 34.38 34.79 34.34 65,545,500 34.54 32.02
13-06-27 34.52 34.78 34.50 28,993,100 34.62 32.10
13-06-26 34.12 34.48 33.89 48,665,900 34.35 31.85
13-06-25 34.08 34.38 33.46 44,073,400 33.67 31.22
13-06-24 32.94 34.20 32.57 56,109,000 33.72 31.26
13-06-21 33.66 33.73 33.05 85,338,500 33.27 30.85
13-06-20 34.26 34.33 33.37 54,493,700 33.49 31.05
Date Open High Low Vol Cls adjCls
13-06-19 34.96 35.09 34.59 30,816,200 34.59 32.07
13-06-18 34.97 35.17 34.90 28,616,500 34.98 32.43
13-06-17 34.69 35.16 34.63 49,670,100 35.00 32.45
13-06-14 34.55 34.69 34.25 53,192,600 34.40 31.90
13-06-13 34.99 35.02 34.59 45,654,900 34.72 32.19
13-06-12 35.14 35.27 34.85 37,372,700 35.00 32.45
13-06-11 35.05 35.18 34.68 39,435,900 34.84 32.30
13-06-10 35.51 35.65 35.14 35,994,500 35.47 32.89
13-06-07 35.25 35.78 35.06 40,757,300 35.67 33.07
Date Open High Low Vol Cls adjCls
13-06-06 34.84 35.11 34.49 37,618,500 34.96 32.41
13-06-05 34.60 34.89 34.43 46,025,100 34.78 32.25
13-06-04 35.62 35.74 34.77 65,529,500 34.99 32.44
13-06-03 34.92 35.63 34.83 51,252,600 35.59 33.00
13-05-31 34.82 35.28 34.79 56,165,700 34.90 32.36
13-05-30 34.85 35.25 34.81 51,131,000 35.03 32.48
13-05-29 34.74 35.02 34.57 38,412,200 34.88 32.34
13-05-28 34.42 35.18 34.41 48,212,100 35.02 32.47
13-05-24 33.92 34.28 33.90 33,174,400 34.27 31.77
Date Open High Low Vol Cls adjCls
13-05-23 34.23 34.55 33.90 51,102,700 34.15 31.66
13-05-22 34.79 34.84 34.36 66,047,500 34.61 32.09
13-05-21 35.10 35.27 34.72 48,702,400 34.85 32.31
13-05-20 34.73 35.10 34.68 54,020,800 35.08 32.53
13-05-17 34.13 34.87 34.10 60,666,700 34.87 32.33
13-05-16 33.64 34.15 33.55 59,382,900 34.08 31.60
13-05-15 33.45 33.90 33.43 46,303,900 33.85 31.39
13-05-14 32.86 33.53 32.80 56,870,100 33.53 31.09
13-05-13 32.61 33.07 32.55 36,027,600 33.03 30.41
Date Open High Low Vol Cls adjCls
13-05-10 32.67 32.72 32.32 36,394,900 32.69 30.10
13-05-09 32.85 33.00 32.59 46,417,800 32.66 30.07
13-05-08 33.07 33.24 32.65 51,595,700 32.99 30.37
13-05-07 33.65 33.79 33.24 43,078,300 33.31 30.67
13-05-06 33.42 33.91 33.25 40,978,300 33.75 31.07
13-05-03 33.23 33.52 33.08 46,784,600 33.49 30.84
13-05-02 32.63 33.17 32.39 46,059,500 33.16 30.53
13-05-01 32.93 33.08 32.60 54,330,900 32.72 30.13
13-04-30 32.56 33.11 32.28 75,165,200 33.10 30.48
Date Open High Low Vol Cls adjCls
13-04-29 31.80 32.68 31.77 59,116,400 32.61 30.02
13-04-26 31.90 31.98 31.45 47,799,300 31.79 29.27
13-04-25 31.71 32.84 31.54 110,700,200 31.94 29.41
13-04-24 30.62 31.92 30.60 90,946,600 31.76 29.24
13-04-23 30.70 30.90 30.38 59,126,900 30.60 28.17
13-04-22 30.30 31.18 30.27 137,904,000 30.83 28.39
13-04-19 29.62 30.24 29.61 99,790,700 29.77 27.41
13-04-18 28.95 28.98 28.50 56,906,600 28.79 26.51
13-04-17 28.85 29.04 28.60 52,840,700 28.83 26.54
Date Open High Low Vol Cls adjCls
13-04-16 28.90 29.14 28.70 52,797,300 28.97 26.67
13-04-15 28.65 28.98 28.51 56,332,900 28.69 26.42
13-04-12 28.85 29.02 28.66 62,886,300 28.79 26.51
13-04-11 29.10 29.20 28.73 130,923,200 28.94 26.65
13-04-10 29.57 30.32 29.52 71,116,700 30.28 27.88
13-04-09 28.73 29.82 28.68 77,733,800 29.61 27.26
13-04-08 28.73 28.73 28.47 34,759,500 28.59 26.32
13-04-05 28.22 28.78 28.11 50,927,300 28.70 26.42
13-04-04 28.39 28.61 28.27 45,263,200 28.60 26.33
Date Open High Low Vol Cls adjCls
13-04-03 28.75 28.95 28.54 35,062,800 28.56 26.30
13-04-02 28.59 28.85 28.52 28,456,500 28.80 26.52
13-04-01 28.64 28.66 28.36 29,201,100 28.61 26.34
13-03-28 28.32 28.66 28.26 55,453,800 28.61 26.34
13-03-27 28.14 28.45 28.08 36,047,400 28.37 26.12
13-03-26 28.24 28.34 28.11 27,824,300 28.16 25.93
13-03-25 28.30 28.35 27.96 44,154,000 28.16 25.93
13-03-22 28.19 28.34 28.10 28,720,900 28.25 26.01
13-03-21 28.11 28.36 28.05 34,233,200 28.11 25.88
Date Open High Low Vol Cls adjCls
13-03-20 28.34 28.49 28.18 35,447,800 28.32 26.07
13-03-19 28.12 28.22 28.03 51,901,600 28.18 25.95
13-03-18 27.88 28.28 27.81 44,809,400 28.10 25.87
13-03-15 28.03 28.16 27.98 92,710,300 28.04 25.82
13-03-14 28.00 28.16 27.93 55,914,800 28.14 25.91
13-03-13 27.87 28.02 27.75 29,093,400 27.92 25.71
13-03-12 27.84 27.95 27.64 39,255,200 27.91 25.70
13-03-11 27.94 27.97 27.67 36,627,500 27.87 25.66
13-03-08 28.25 28.33 27.96 37,667,800 28.00 25.78
Date Open High Low Vol Cls adjCls
13-03-07 28.11 28.28 28.01 29,196,700 28.14 25.91
13-03-06 28.21 28.23 27.78 51,448,500 28.09 25.86
13-03-05 28.29 28.54 28.16 41,432,200 28.35 26.10
13-03-04 27.85 28.15 27.70 38,157,500 28.15 25.92
13-03-01 27.72 27.98 27.52 34,849,700 27.95 25.73
13-02-28 27.88 27.97 27.74 35,840,200 27.80 25.60
13-02-27 27.42 28.00 27.33 36,394,700 27.81 25.61
13-02-26 27.38 27.60 27.34 49,923,300 27.37 25.20
13-02-25 27.97 28.05 27.37 48,011,800 27.37 25.20
Date Open High Low Vol Cls adjCls
13-02-22 27.68 27.76 27.48 31,425,900 27.76 25.56
13-02-21 27.74 27.74 27.23 49,078,500 27.49 25.31
13-02-20 28.13 28.20 27.83 44,110,200 27.87 25.66
13-02-19 27.88 28.09 27.80 38,781,400 28.05 25.83
13-02-15 28.04 28.16 27.88 49,650,900 28.01 25.58
13-02-14 27.92 28.06 27.87 32,663,200 28.04 25.61
13-02-13 27.93 28.11 27.88 41,715,600 28.03 25.60
13-02-12 27.88 28.00 27.75 35,990,900 27.88 25.46
13-02-11 27.65 27.92 27.50 32,247,700 27.86 25.44
Date Open High Low Vol Cls adjCls
13-02-08 27.35 27.71 27.31 33,318,500 27.55 25.16
13-02-07 27.35 27.39 27.10 38,028,300 27.28 24.91
13-02-06 27.38 27.54 27.25 41,889,600 27.34 24.97
13-02-05 27.62 27.66 27.36 35,410,400 27.50 25.11
13-02-04 27.87 28.02 27.42 50,540,000 27.44 25.06
13-02-01 27.67 28.05 27.55 55,565,900 27.93 25.50
13-01-31 27.79 27.97 27.40 50,530,000 27.45 25.07
13-01-30 28.01 28.19 27.76 43,580,500 27.85 25.43
13-01-29 27.82 28.13 27.60 49,242,600 28.01 25.58
Date Open High Low Vol Cls adjCls
13-01-28 28.01 28.23 27.76 56,056,500 27.91 25.49
13-01-25 27.58 28.23 27.39 81,847,700 27.88 25.46
13-01-24 27.70 28.07 27.47 101,739,300 27.63 25.23
13-01-23 27.20 27.64 27.20 50,387,700 27.61 25.21
13-01-22 27.30 27.45 27.00 58,650,600 27.15 24.79
13-01-18 27.10 27.29 27.04 52,167,700 27.25 24.88
13-01-17 27.19 27.47 27.06 51,685,900 27.25 24.88
13-01-16 27.15 27.23 27.01 41,077,400 27.04 24.69
13-01-15 26.83 27.29 26.83 48,244,500 27.21 24.85
Date Open High Low Vol Cls adjCls
13-01-14 26.90 27.08 26.76 48,324,400 26.89 24.56
13-01-11 26.49 26.93 26.28 55,512,100 26.83 24.50
13-01-10 26.65 26.98 26.29 71,431,300 26.46 24.16
13-01-09 26.72 26.75 26.56 49,047,900 26.70 24.38
13-01-08 26.75 26.79 26.46 44,703,100 26.55 24.24
13-01-07 26.77 26.88 26.64 37,110,400 26.69 24.37
13-01-04 27.27 27.34 26.73 52,521,100 26.74 24.42
13-01-03 27.63 27.65 27.16 48,294,400 27.25 24.88
13-01-02 27.25 27.73 27.15 52,899,300 27.62 25.22
Date Open High Low Vol Cls adjCls
12-12-31 26.59 26.77 26.37 42,749,500 26.71 24.39
12-12-28 26.71 26.90 26.55 28,239,900 26.55 24.24
12-12-27 26.89 27.09 26.57 39,394,000 26.96 24.62
12-12-26 27.03 27.20 26.70 31,631,100 26.86 24.53
12-12-24 27.20 27.25 27.00 20,842,400 27.06 24.71
12-12-21 27.45 27.49 27.00 98,776,500 27.45 25.07
12-12-20 27.36 27.68 27.15 52,607,300 27.68 25.28
12-12-19 27.69 27.73 27.25 53,519,900 27.31 24.94
12-12-18 27.25 27.63 27.14 50,486,900 27.56 25.17
Date Open High Low Vol Cls adjCls
12-12-17 26.79 27.22 26.68 42,046,100 27.10 24.75
12-12-14 27.11 27.13 26.70 42,077,500 26.81 24.48
12-12-13 27.32 27.52 26.95 45,080,100 27.11 24.76
12-12-12 27.53 27.62 27.08 43,966,300 27.24 24.87
12-12-11 27.05 27.49 27.05 52,282,800 27.32 24.95
12-12-10 26.56 26.97 26.52 47,031,100 26.94 24.60
12-12-07 26.82 26.82 26.37 46,162,100 26.46 24.16
12-12-06 26.81 26.98 26.61 39,182,300 26.73 24.41
12-12-05 26.38 26.93 26.26 68,283,800 26.67 24.35
Date Open High Low Vol Cls adjCls
12-12-04 26.50 26.63 26.34 49,777,500 26.37 24.08
12-12-03 26.78 26.82 26.40 53,173,800 26.43 24.13
12-11-30 27.05 27.13 26.49 83,690,200 26.62 24.31
12-11-29 27.11 27.36 26.86 69,551,400 26.95 24.61
12-11-28 27.01 27.39 26.77 53,018,400 27.36 24.98
12-11-27 27.36 27.38 27.04 45,018,600 27.08 24.73
12-11-26 27.54 27.58 27.17 85,198,700 27.39 25.01
12-11-23 27.23 27.77 27.20 57,845,700 27.70 25.29
12-11-21 26.71 27.17 26.67 66,360,300 26.95 24.61
Date Open High Low Vol Cls adjCls
12-11-20 26.76 26.80 26.46 47,070,400 26.71 24.39
12-11-19 26.80 26.80 26.47 57,179,300 26.73 24.41
12-11-16 26.67 26.70 26.34 64,083,300 26.52 24.22
12-11-15 26.88 26.97 26.63 50,955,600 26.66 24.34
12-11-14 27.24 27.29 26.80 76,086,100 26.84 24.51
12-11-13 27.02 27.30 26.75 131,689,200 27.09 24.74
12-11-12 28.94 29.01 28.21 61,112,300 28.22 25.56
12-11-09 28.88 29.19 28.81 43,291,200 28.83 26.11
12-11-08 29.12 29.37 28.80 49,841,800 28.81 26.09
Date Open High Low Vol Cls adjCls
12-11-07 29.53 29.83 29.05 57,871,800 29.08 26.34
12-11-06 29.82 30.20 29.61 43,401,500 29.86 27.04
12-11-05 29.62 29.74 29.33 38,070,800 29.63 26.84
12-11-02 29.59 29.77 29.33 57,131,600 29.50 26.72
12-11-01 28.84 29.56 28.82 72,047,900 29.52 26.74
12-10-31 28.55 28.88 28.50 69,464,100 28.54 25.85
12-10-26 27.86 28.34 27.84 57,790,000 28.21 25.55
12-10-25 28.19 28.20 27.86 54,084,300 27.88 25.25
12-10-24 28.16 28.20 27.87 53,320,400 27.90 25.27
Date Open High Low Vol Cls adjCls
12-10-23 27.77 28.20 27.76 64,414,800 28.05 25.41
12-10-22 28.73 28.83 27.83 83,374,000 28.00 25.36
12-10-19 29.05 29.08 28.50 90,470,800 28.64 25.94
12-10-18 29.65 29.73 29.26 59,238,500 29.50 26.72
12-10-17 29.30 29.64 29.09 44,206,100 29.59 26.80
12-10-16 29.45 29.74 29.32 47,739,400 29.49 26.71
12-10-15 29.37 29.72 29.25 42,440,200 29.51 26.73
12-10-12 28.97 29.32 28.80 46,464,700 29.20 26.45
12-10-11 29.22 29.25 28.87 41,488,500 28.95 26.22
Date Open High Low Vol Cls adjCls
12-10-10 29.15 29.31 28.95 47,227,100 28.98 26.25
12-10-09 29.68 29.74 29.18 45,121,100 29.28 26.52
12-10-08 29.64 29.92 29.55 29,752,000 29.78 26.97
12-10-05 30.23 30.25 29.74 41,133,900 29.85 27.04
12-10-04 29.97 30.03 29.57 43,634,900 30.03 27.20
12-10-03 29.75 29.99 29.67 46,655,900 29.86 27.04
12-10-02 29.68 29.89 29.50 43,338,900 29.66 26.86
12-10-01 29.81 29.98 29.42 54,042,700 29.49 26.71
12-09-28 30.18 30.26 29.74 54,229,300 29.76 26.95
Date Open High Low Vol Cls adjCls
12-09-27 30.17 30.40 29.89 47,129,900 30.16 27.32
12-09-26 30.28 30.60 30.04 54,672,000 30.17 27.33
12-09-25 30.95 31.00 30.36 54,266,400 30.39 27.52
12-09-24 31.00 31.07 30.64 46,825,900 30.78 27.88
12-09-21 31.43 31.61 31.09 102,348,900 31.19 28.25
12-09-20 30.95 31.48 30.91 45,543,000 31.45 28.48
12-09-19 31.09 31.19 31.04 48,871,900 31.05 28.12
12-09-18 31.10 31.21 31.03 34,542,700 31.18 28.24
12-09-17 31.19 31.26 31.04 36,488,500 31.21 28.27
Date Open High Low Vol Cls adjCls
12-09-14 31.01 31.25 30.81 51,422,800 31.21 28.27
12-09-13 30.89 31.18 30.40 45,047,300 30.94 28.02
12-09-12 30.94 31.18 30.73 32,775,800 30.78 27.88
12-09-11 30.69 30.91 30.61 25,191,800 30.79 27.89
12-09-10 30.83 30.90 30.51 40,524,000 30.72 27.82
12-09-07 31.04 31.07 30.73 42,649,100 30.95 28.03
12-09-06 30.50 31.36 30.46 48,371,700 31.35 28.39
12-09-05 30.22 30.53 30.21 33,650,000 30.39 27.52
12-09-04 30.45 30.66 30.15 48,556,700 30.39 27.52
Date Open High Low Vol Cls adjCls
12-08-31 30.60 30.96 30.38 36,590,100 30.82 27.91
12-08-30 30.53 30.61 30.22 23,982,100 30.32 27.46
12-08-29 30.65 30.75 30.44 23,346,800 30.65 27.76
12-08-28 30.70 30.80 30.52 23,947,900 30.63 27.74
12-08-27 30.93 30.96 30.59 34,691,100 30.69 27.80
12-08-24 30.25 30.63 30.18 22,943,300 30.56 27.68
12-08-23 30.39 30.40 30.08 28,355,600 30.26 27.41
12-08-22 30.59 30.76 30.47 33,437,400 30.54 27.66
12-08-21 30.76 30.96 30.61 28,822,700 30.80 27.90
Date Open High Low Vol Cls adjCls
12-08-20 30.82 30.85 30.58 23,737,700 30.74 27.84
12-08-17 30.92 30.92 30.59 32,589,900 30.90 27.99
12-08-16 30.36 30.94 30.26 35,787,200 30.78 27.88
12-08-15 30.11 30.28 30.02 24,351,000 30.20 27.35
12-08-14 30.30 30.39 30.01 34,551,400 30.13 27.29
12-08-13 30.35 30.46 30.16 23,049,100 30.39 27.34
12-08-10 30.50 30.62 30.25 27,810,300 30.42 27.37
12-08-09 30.39 30.65 30.30 24,920,800 30.50 27.44
12-08-08 30.21 30.47 30.11 26,257,600 30.33 27.29
Date Open High Low Vol Cls adjCls
12-08-07 30.07 30.35 29.87 28,002,900 30.26 27.23
12-08-06 30.00 30.11 29.81 27,471,800 29.95 26.95
12-08-03 29.53 29.94 29.48 35,859,400 29.75 26.77
12-08-02 29.21 29.53 28.97 39,520,500 29.19 26.26
12-08-01 29.59 29.65 29.21 31,721,800 29.41 26.46
12-07-31 29.48 29.71 29.33 37,620,900 29.47 26.52
12-07-30 29.75 29.82 29.46 28,905,000 29.64 26.67
12-07-27 29.48 29.85 29.18 44,242,600 29.76 26.78
12-07-26 29.23 29.50 29.09 45,301,400 29.16 26.24
Date Open High Low Vol Cls adjCls
12-07-25 29.24 29.33 28.78 45,579,500 28.83 25.94
12-07-24 29.24 29.36 28.90 47,723,300 29.15 26.23
12-07-23 29.57 29.58 29.01 55,151,900 29.28 26.35
12-07-20 31.00 31.05 30.05 64,021,700 30.12 27.10
12-07-19 30.51 30.80 30.38 46,663,200 30.67 27.60
12-07-18 29.60 30.45 29.46 41,090,400 30.45 27.40
12-07-17 29.64 29.86 29.20 33,771,300 29.66 26.69
12-07-16 29.48 29.53 29.04 27,900,600 29.44 26.49
12-07-13 28.76 29.48 28.72 39,085,000 29.39 26.44
Date Open High Low Vol Cls adjCls
12-07-12 29.15 29.18 28.54 63,523,600 28.63 25.76
12-07-11 29.71 29.74 29.11 39,184,900 29.30 26.36
12-07-10 30.08 30.22 29.51 37,534,100 29.74 26.76
12-07-09 30.12 30.23 29.78 30,680,800 30.00 26.99
12-07-06 30.61 30.70 29.95 38,294,800 30.19 27.16
12-07-05 30.59 30.78 30.38 28,801,900 30.70 27.62
12-07-03 30.23 30.76 30.17 20,938,100 30.76 27.68
12-07-02 30.62 30.62 30.21 30,589,100 30.56 27.50
12-06-29 30.45 30.69 30.14 55,227,200 30.59 27.52
Date Open High Low Vol Cls adjCls
12-06-28 29.98 30.05 29.42 45,328,400 29.91 26.91
12-06-27 30.19 30.50 30.03 33,781,700 30.17 27.15
12-06-26 30.00 30.27 29.94 38,421,300 30.02 27.01
12-06-25 30.30 30.32 29.62 42,217,200 29.87 26.88
12-06-22 30.30 30.73 30.03 45,098,100 30.70 27.62
12-06-21 30.96 31.14 30.06 48,456,600 30.14 27.12
12-06-20 30.93 31.05 30.64 36,257,100 30.93 27.83
12-06-19 30.19 31.11 30.05 75,725,800 30.70 27.62
12-06-18 29.99 30.03 29.71 58,679,900 29.84 26.85
Date Open High Low Vol Cls adjCls
12-06-15 29.59 30.08 29.49 62,314,400 30.02 27.01
12-06-14 29.33 29.46 28.88 39,458,900 29.34 26.40
12-06-13 29.22 29.44 29.05 32,984,600 29.13 26.21
12-06-12 29.10 29.30 28.84 35,337,900 29.29 26.35
12-06-11 29.73 29.81 28.82 46,361,900 28.90 26.00
12-06-08 29.21 29.68 29.05 42,551,100 29.65 26.68
12-06-07 29.64 29.70 29.17 37,792,800 29.23 26.30
12-06-06 28.88 29.37 28.81 46,860,500 29.35 26.41
12-06-05 28.51 28.75 28.39 45,715,400 28.51 25.65
Date Open High Low Vol Cls adjCls
12-06-04 28.62 28.78 28.32 47,926,300 28.55 25.69
12-06-01 28.76 28.96 28.44 56,634,300 28.45 25.60
12-05-31 29.30 29.42 28.94 39,134,000 29.19 26.26
12-05-30 29.35 29.48 29.12 41,585,500 29.34 26.40
12-05-29 29.38 29.72 29.22 37,758,800 29.56 26.60
12-05-25 29.20 29.36 29.01 29,507,200 29.06 26.15
12-05-24 29.16 29.30 28.76 52,575,000 29.07 26.16
12-05-23 29.35 29.40 28.64 65,171,000 29.11 26.19
12-05-22 29.69 29.88 29.50 39,504,900 29.76 26.78
Date Open High Low Vol Cls adjCls
12-05-21 29.10 29.79 29.06 38,787,900 29.75 26.77
12-05-18 29.79 29.81 29.17 56,205,300 29.27 26.34
12-05-17 29.99 30.21 29.71 48,484,000 29.72 26.74
12-05-16 30.31 30.32 29.74 60,083,700 29.90 26.90
12-05-15 30.64 30.80 30.15 61,822,800 30.21 27.18
12-05-14 30.82 31.04 30.64 40,528,900 30.68 27.42
12-05-11 30.69 31.54 30.69 43,459,300 31.16 27.85
12-05-10 30.86 31.02 30.45 43,839,200 30.74 27.48
12-05-09 30.19 30.83 30.10 50,309,300 30.76 27.50
Date Open High Low Vol Cls adjCls
12-05-08 30.48 30.78 30.17 46,328,300 30.50 27.26
12-05-07 30.70 30.86 30.57 48,641,400 30.65 27.40
12-05-04 31.45 31.57 30.92 57,927,200 30.98 27.69
12-05-03 31.88 31.90 31.61 31,501,300 31.76 28.39
12-05-02 31.85 31.93 31.64 37,385,300 31.80 28.43
12-05-01 32.05 32.34 31.95 43,832,300 32.01 28.61
12-04-30 31.98 32.11 31.92 35,697,200 32.02 28.62
12-04-27 32.12 32.22 31.88 41,419,100 31.98 28.59
12-04-26 32.12 32.23 31.92 40,308,100 32.11 28.70
Date Open High Low Vol Cls adjCls
12-04-25 31.92 32.32 31.87 62,495,500 32.20 28.78
12-04-24 32.21 32.52 31.83 40,871,100 31.92 28.53
12-04-23 32.31 32.50 32.03 61,398,200 32.12 28.71
12-04-20 32.15 32.89 32.05 106,045,000 32.42 28.98
12-04-19 31.13 31.68 30.94 54,781,200 31.01 27.72
12-04-18 31.28 31.31 31.04 40,552,900 31.14 27.84
12-04-17 31.27 31.61 31.20 34,361,500 31.44 28.10
12-04-16 30.99 31.19 30.77 38,124,800 31.08 27.78
12-04-13 30.89 31.16 30.72 39,749,200 30.81 27.54
Date Open High Low Vol Cls adjCls
12-04-12 30.48 31.04 30.42 38,304,000 30.98 27.69
12-04-11 30.43 30.53 30.23 43,014,000 30.35 27.13
12-04-10 31.06 31.19 30.30 54,131,300 30.47 27.24
12-04-09 31.22 31.40 30.97 31,056,400 31.10 27.80
12-04-05 31.15 31.63 31.05 50,368,600 31.52 28.18
12-04-04 31.66 31.69 31.05 49,455,900 31.21 27.90
12-04-03 32.16 32.19 31.66 42,752,100 31.94 28.55
12-04-02 32.22 32.46 31.95 35,853,600 32.29 28.86
12-03-30 32.40 32.41 32.04 31,749,400 32.26 28.84
Date Open High Low Vol Cls adjCls
12-03-29 32.06 32.19 31.81 37,038,500 32.12 28.71
12-03-28 32.52 32.70 32.04 41,344,800 32.19 28.77
12-03-27 32.65 32.70 32.40 36,274,900 32.52 29.07
12-03-26 32.19 32.61 32.15 36,758,300 32.59 29.13
12-03-23 32.10 32.11 31.72 35,912,200 32.01 28.61
12-03-22 31.81 32.09 31.79 31,749,500 32.00 28.60
12-03-21 31.96 32.15 31.82 37,928,600 31.91 28.52
12-03-20 32.10 32.15 31.74 41,566,800 31.99 28.60
12-03-19 32.54 32.61 32.15 44,789,200 32.20 28.78
Date Open High Low Vol Cls adjCls
12-03-16 32.91 32.95 32.50 65,626,400 32.60 29.14
12-03-15 32.79 32.94 32.58 49,068,300 32.85 29.36
12-03-14 32.53 32.88 32.49 41,986,900 32.77 29.29
12-03-13 32.24 32.69 32.15 48,951,700 32.67 29.20
12-03-12 31.97 32.20 31.82 34,073,600 32.04 28.64
12-03-09 32.10 32.16 31.92 34,628,400 31.99 28.60
12-03-08 32.04 32.21 31.90 36,747,400 32.01 28.61
12-03-07 31.67 31.92 31.53 34,340,400 31.84 28.46
12-03-06 31.54 31.98 31.49 51,932,900 31.56 28.21
Date Open High Low Vol Cls adjCls
12-03-05 32.01 32.05 31.62 45,240,000 31.80 28.43
12-03-02 32.31 32.44 32.00 47,314,200 32.08 28.68
12-03-01 31.93 32.39 31.85 77,344,100 32.29 28.86
12-02-29 31.89 32.00 31.61 59,323,600 31.74 28.37
12-02-28 31.41 31.93 31.38 45,230,600 31.87 28.49
12-02-27 31.24 31.50 31.10 34,568,400 31.35 28.02
12-02-24 31.48 31.50 31.24 35,575,400 31.48 28.14
12-02-23 31.20 31.59 31.00 35,034,700 31.37 28.04
12-02-22 31.45 31.68 31.18 49,253,200 31.27 27.95
Date Open High Low Vol Cls adjCls
12-02-21 31.18 31.61 31.15 50,829,900 31.44 28.10
12-02-17 31.20 31.32 30.95 70,036,500 31.25 27.93
12-02-16 30.31 31.55 30.30 94,705,100 31.29 27.97
12-02-15 30.33 30.39 30.03 43,311,300 30.05 26.86
12-02-14 30.33 30.46 29.85 59,644,000 30.25 27.04
12-02-13 30.63 30.77 30.43 33,319,800 30.58 27.16
12-02-10 30.64 30.80 30.36 44,605,300 30.50 27.09
12-02-09 30.68 30.80 30.48 50,481,600 30.77 27.33
12-02-08 30.26 30.67 30.22 49,659,100 30.66 27.23
Date Open High Low Vol Cls adjCls
12-02-07 30.15 30.49 30.05 39,242,400 30.35 26.95
12-02-06 30.04 30.22 29.97 28,039,700 30.20 26.82
12-02-03 30.14 30.40 30.09 41,838,500 30.24 26.85
12-02-02 29.90 30.17 29.71 52,223,300 29.95 26.60
12-02-01 29.79 30.05 29.76 67,409,900 29.89 26.54
12-01-31 29.66 29.70 29.23 50,572,400 29.53 26.22
12-01-30 28.97 29.62 28.83 51,114,800 29.61 26.30
12-01-27 29.45 29.53 29.17 44,187,700 29.23 25.96
12-01-26 29.61 29.70 29.40 49,102,800 29.50 26.20
Date Open High Low Vol Cls adjCls
12-01-25 29.07 29.65 29.07 59,231,700 29.56 26.25
12-01-24 29.47 29.57 29.18 51,703,300 29.34 26.06
12-01-23 29.55 29.95 29.35 76,078,100 29.73 26.40
12-01-20 28.82 29.74 28.75 165,902,900 29.71 26.38
12-01-19 28.16 28.44 28.03 74,053,500 28.12 24.97
12-01-18 28.31 28.40 27.97 64,860,600 28.23 25.07
12-01-17 28.40 28.65 28.17 72,395,300 28.26 25.10
12-01-13 27.93 28.25 27.79 60,196,100 28.25 25.09
12-01-12 27.87 28.02 27.65 49,370,800 28.00 24.87
Date Open High Low Vol Cls adjCls
12-01-11 27.43 27.98 27.37 65,582,400 27.72 24.62
12-01-10 27.93 28.15 27.75 60,014,400 27.84 24.72
12-01-09 28.05 28.10 27.72 59,706,800 27.74 24.63
12-01-06 27.53 28.19 27.53 99,455,500 28.11 24.96
12-01-05 27.38 27.73 27.29 56,081,400 27.68 24.58
12-01-04 26.82 27.47 26.78 80,516,100 27.40 24.33
12-01-03 26.55 26.96 26.39 64,731,500 26.77 23.77
11-12-30 26.00 26.12 25.91 27,395,700 25.96 23.05
11-12-29 25.95 26.05 25.86 22,616,900 26.02 23.11
Date Open High Low Vol Cls adjCls
11-12-28 26.11 26.15 25.76 29,822,500 25.82 22.93
11-12-27 25.96 26.14 25.93 21,287,200 26.04 23.12
11-12-23 25.91 26.04 25.73 23,205,800 26.03 23.12
11-12-22 25.82 25.86 25.48 35,794,100 25.81 22.92
11-12-21 26.01 26.19 25.44 64,132,500 25.76 22.88
11-12-20 25.86 26.10 25.81 60,767,600 26.03 23.12
11-12-19 26.02 26.12 25.46 52,258,300 25.53 22.67
11-12-16 25.67 26.17 25.63 101,408,100 26.00 23.09
11-12-15 25.72 25.88 25.54 46,213,900 25.56 22.70
Date Open High Low Vol Cls adjCls
11-12-14 25.72 25.86 25.57 47,926,400 25.59 22.73
11-12-13 25.75 26.10 25.65 54,581,100 25.76 22.88
11-12-12 25.41 25.57 25.29 38,945,900 25.51 22.65
11-12-09 25.52 25.87 25.50 53,788,500 25.70 22.82
11-12-08 25.48 25.72 25.37 60,522,200 25.40 22.56
11-12-07 25.67 25.76 25.34 62,667,000 25.60 22.73
11-12-06 25.81 25.87 25.61 46,175,300 25.66 22.79
11-12-05 25.78 25.80 25.50 56,818,400 25.70 22.82
11-12-02 25.59 25.62 25.16 52,293,800 25.22 22.40
Date Open High Low Vol Cls adjCls
11-12-01 25.56 25.63 25.20 48,545,400 25.28 22.45
11-11-30 25.37 25.59 25.14 81,350,900 25.58 22.72
11-11-29 24.82 25.04 24.75 40,917,100 24.84 22.06
11-11-28 24.94 24.97 24.69 46,766,700 24.87 22.09
11-11-25 24.38 24.67 24.30 26,164,600 24.30 21.58
11-11-23 24.61 24.79 24.47 49,099,700 24.47 21.73
11-11-22 24.89 24.96 24.65 49,204,500 24.79 22.01
11-11-21 25.24 25.25 24.90 61,882,500 25.00 22.20
11-11-18 25.48 25.50 25.15 47,626,200 25.30 22.47
Date Open High Low Vol Cls adjCls
11-11-17 26.01 26.04 25.44 70,977,500 25.54 22.68
11-11-16 26.47 26.51 26.04 53,262,800 26.07 23.15
11-11-15 26.56 26.94 26.40 43,874,200 26.74 23.75
11-11-14 26.88 27.00 26.65 34,199,200 26.76 23.59
11-11-11 26.58 27.08 26.57 37,903,000 26.91 23.72
11-11-10 26.47 26.50 26.12 32,514,400 26.28 23.16
11-11-09 26.59 26.75 26.06 62,950,900 26.20 23.09
11-11-08 27.01 27.20 26.69 47,822,500 27.16 23.94
11-11-07 26.21 26.82 26.13 42,589,700 26.80 23.62
Date Open High Low Vol Cls adjCls
11-11-04 26.38 26.40 26.00 36,549,200 26.25 23.14
11-11-03 26.24 26.59 25.98 65,836,100 26.53 23.38
11-11-02 26.10 26.20 25.70 53,533,100 26.01 22.93
11-11-01 26.19 26.32 25.86 61,182,600 25.99 22.91
11-10-31 26.76 27.00 26.62 46,799,000 26.63 23.47
11-10-28 27.14 27.19 26.79 57,712,100 26.98 23.78
11-10-27 27.13 27.40 26.65 74,512,400 27.25 24.02
11-10-26 27.03 27.06 26.10 63,029,900 26.59 23.44
11-10-25 27.08 27.23 26.72 53,554,600 26.81 23.63
Date Open High Low Vol Cls adjCls
11-10-24 27.06 27.40 27.04 56,897,800 27.19 23.97
11-10-21 27.15 27.19 26.80 76,620,600 27.16 23.94
11-10-20 27.26 27.34 26.40 76,300,200 27.04 23.83
11-10-19 27.37 27.47 27.01 42,880,000 27.13 23.91
11-10-18 26.94 27.40 26.80 52,487,900 27.31 24.07
11-10-17 27.11 27.42 26.85 39,453,300 26.98 23.78
11-10-14 27.31 27.50 27.02 50,947,700 27.27 24.04
11-10-13 26.76 27.20 26.62 43,823,500 27.18 23.96
11-10-12 27.18 27.31 26.90 52,489,800 26.96 23.76
Date Open High Low Vol Cls adjCls
11-10-11 26.86 27.07 26.72 38,826,200 27.00 23.80
11-10-10 26.58 26.97 26.47 41,815,300 26.94 23.75
11-10-07 26.34 26.51 26.20 52,741,600 26.25 23.14
11-10-06 25.90 26.40 25.70 55,111,400 26.34 23.22
11-10-05 25.42 26.16 25.16 94,061,300 25.89 22.82
11-10-04 24.30 25.39 24.26 83,485,400 25.34 22.34
11-10-03 24.72 25.34 24.52 64,592,500 24.53 21.62
11-09-30 25.20 25.50 24.88 54,060,500 24.89 21.94
11-09-29 25.98 26.17 25.09 63,407,300 25.45 22.43
Date Open High Low Vol Cls adjCls
11-09-28 25.93 26.37 25.51 60,736,200 25.58 22.55
11-09-27 25.66 25.92 25.45 55,620,700 25.67 22.63
11-09-26 25.19 25.52 24.73 51,057,600 25.44 22.42
11-09-23 24.90 25.15 24.69 64,768,100 25.06 22.09
11-09-22 25.30 25.65 24.60 96,278,300 25.06 22.09
11-09-21 27.05 27.06 25.97 72,750,700 25.99 22.91
11-09-20 27.31 27.50 26.93 49,211,900 26.98 23.78
11-09-19 26.80 27.31 26.60 52,324,900 27.21 23.98
11-09-16 27.05 27.27 26.83 89,681,500 27.12 23.90
Date Open High Low Vol Cls adjCls
11-09-15 26.73 27.03 26.31 67,808,300 26.99 23.79
11-09-14 26.17 26.80 25.89 66,739,200 26.50 23.36
11-09-13 25.92 26.19 25.81 48,792,300 26.04 22.95
11-09-12 25.44 25.93 25.27 55,046,100 25.89 22.82
11-09-09 26.00 26.18 25.50 64,529,200 25.74 22.69
11-09-08 26.00 26.66 25.95 65,811,900 26.22 23.11
11-09-07 25.69 26.00 25.57 41,961,000 26.00 22.92
11-09-06 25.20 25.59 25.11 54,929,300 25.51 22.48
11-09-02 25.78 26.00 25.66 43,894,400 25.80 22.74
Date Open High Low Vol Cls adjCls
11-09-01 26.46 26.86 26.21 60,510,800 26.21 23.10
11-08-31 26.29 26.71 26.26 59,300,800 26.60 23.45
11-08-30 25.73 26.43 25.70 57,341,400 26.23 23.12
11-08-29 25.53 25.86 25.37 38,863,200 25.84 22.78
11-08-26 24.51 25.34 24.42 71,957,000 25.25 22.26
11-08-25 25.08 25.16 24.50 48,192,000 24.57 21.66
11-08-24 24.65 24.93 24.42 45,329,700 24.90 21.95
11-08-23 24.03 24.75 24.03 59,670,600 24.72 21.79
11-08-22 24.42 24.49 23.79 54,721,000 23.98 21.14
Date Open High Low Vol Cls adjCls
11-08-19 24.41 24.62 23.91 77,397,900 24.05 21.20
11-08-18 24.57 25.09 24.03 105,714,200 24.67 21.74
11-08-17 25.25 25.70 24.93 50,923,700 25.25 22.26
11-08-16 25.22 25.59 25.05 54,251,500 25.35 22.34
11-08-15 25.24 25.58 25.15 56,529,400 25.51 22.34
11-08-12 25.13 25.34 24.65 64,787,100 25.10 21.98
11-08-11 24.50 25.38 24.40 90,690,100 25.19 22.06
11-08-10 24.95 25.09 24.10 127,819,900 24.20 21.20
11-08-09 24.71 25.62 24.03 126,268,900 25.58 22.41
Date Open High Low Vol Cls adjCls
11-08-08 25.02 25.60 24.39 134,257,200 24.48 21.44
11-08-05 25.97 26.10 25.23 112,071,700 25.68 22.49
11-08-04 26.53 26.87 25.93 92,949,500 25.94 22.72
11-08-03 26.83 27.00 26.48 64,581,200 26.92 23.58
11-08-02 26.98 27.45 26.76 63,883,100 26.80 23.47
11-08-01 27.51 27.69 26.75 61,838,400 27.27 23.89
11-07-29 27.52 27.71 27.26 104,394,800 27.40 24.00
11-07-28 27.29 28.07 27.21 83,761,400 27.72 24.28
11-07-27 27.88 27.99 27.20 71,488,700 27.33 23.94
Date Open High Low Vol Cls adjCls
11-07-26 27.82 28.15 27.78 74,636,500 28.08 24.59
11-07-25 27.26 28.09 27.19 108,482,400 27.91 24.45
11-07-22 26.86 27.55 26.68 76,380,600 27.53 24.11
11-07-21 27.04 27.31 26.65 81,737,400 27.10 23.74
11-07-20 27.28 27.35 26.98 49,795,400 27.06 23.70
11-07-19 26.81 27.64 26.78 86,730,600 27.54 24.12
11-07-18 26.63 26.90 26.26 44,501,900 26.59 23.29
11-07-15 26.47 26.93 26.47 49,132,400 26.78 23.46
11-07-14 26.62 27.01 26.36 46,382,300 26.47 23.18
Date Open High Low Vol Cls adjCls
11-07-13 26.60 26.96 26.51 40,861,800 26.63 23.32
11-07-12 26.55 26.79 26.34 47,319,300 26.54 23.25
11-07-11 26.62 26.80 26.49 43,999,800 26.63 23.32
11-07-08 26.54 26.98 26.51 58,320,700 26.92 23.58
11-07-07 26.49 26.88 26.36 51,946,500 26.77 23.45
11-07-06 25.97 26.37 25.96 48,744,200 26.33 23.06
11-07-05 26.10 26.15 25.90 37,805,300 26.03 22.80
11-07-01 25.93 26.17 25.84 52,906,200 26.02 22.79
11-06-30 25.74 26.00 25.66 52,535,400 26.00 22.77
Date Open High Low Vol Cls adjCls
11-06-29 25.71 25.71 25.36 66,051,000 25.62 22.44
11-06-28 25.30 25.92 25.16 81,032,100 25.80 22.60
11-06-27 24.23 25.46 24.23 92,044,200 25.20 22.07
11-06-24 24.51 24.54 24.19 101,387,200 24.30 21.28
11-06-23 24.44 24.65 24.20 59,470,400 24.63 21.57
11-06-22 24.60 24.81 24.59 44,287,300 24.65 21.59
11-06-21 24.52 24.86 24.40 49,708,700 24.76 21.69
11-06-20 24.17 24.66 24.16 54,338,400 24.47 21.43
11-06-17 24.22 24.30 23.98 83,320,400 24.26 21.25
Date Open High Low Vol Cls adjCls
11-06-16 23.75 24.10 23.65 57,184,100 24.00 21.02
11-06-15 24.00 24.01 23.67 49,410,200 23.74 20.79
11-06-14 24.30 24.45 24.19 42,894,500 24.22 21.21
11-06-13 23.79 24.19 23.70 47,572,500 24.04 21.06
11-06-10 24.02 24.02 23.69 49,327,200 23.71 20.77
11-06-09 24.01 24.04 23.82 42,878,700 23.96 20.99
11-06-08 23.90 24.02 23.86 42,205,000 23.94 20.97
11-06-07 24.09 24.17 23.90 41,112,600 24.06 21.07
11-06-06 23.89 24.25 23.77 54,778,700 24.01 21.03
Date Open High Low Vol Cls adjCls
11-06-03 24.05 24.14 23.84 60,697,700 23.91 20.94
11-06-02 24.49 24.65 24.18 51,487,800 24.22 21.21
11-06-01 24.99 25.10 24.37 74,033,500 24.43 21.40
11-05-31 24.96 25.06 24.70 60,196,300 25.01 21.91
11-05-27 24.68 24.90 24.65 50,251,000 24.76 21.69
11-05-26 24.35 25.03 24.32 78,016,600 24.67 21.61
11-05-25 24.17 24.31 24.16 34,904,200 24.19 21.19
11-05-24 24.20 24.29 24.04 47,691,800 24.15 21.15
11-05-23 24.21 24.25 24.03 52,692,500 24.17 21.17
Date Open High Low Vol Cls adjCls
11-05-20 24.72 24.87 24.44 45,451,500 24.49 21.45
11-05-19 24.85 24.88 24.50 37,783,600 24.72 21.65
11-05-18 24.53 24.74 24.25 53,931,100 24.69 21.63
11-05-17 24.40 24.70 24.27 82,882,100 24.52 21.48
11-05-16 24.96 25.07 24.50 91,350,900 24.57 21.38
11-05-13 25.28 25.32 24.95 66,812,300 25.03 21.78
11-05-12 25.35 25.39 25.10 77,400,000 25.32 22.03
11-05-11 25.65 25.66 25.21 78,600,000 25.36 22.07
11-05-10 25.38 25.85 25.25 120,798,700 25.67 22.34
Date Open High Low Vol Cls adjCls
11-05-09 25.80 25.96 25.67 38,696,400 25.83 22.48
11-05-06 26.07 26.22 25.75 55,993,000 25.87 22.51
11-05-05 26.05 26.08 25.68 55,600,000 25.79 22.44
11-05-04 25.85 26.25 25.79 73,292,300 26.06 22.68
11-05-03 25.60 25.85 25.49 71,892,900 25.81 22.46
11-05-02 25.94 26.00 25.48 89,825,600 25.66 22.33
11-04-29 26.55 26.64 25.36 319,317,900 25.92 22.56
11-04-28 26.46 26.87 26.40 80,200,000 26.71 23.24
11-04-27 26.30 26.39 26.13 52,689,000 26.38 22.96
Date Open High Low Vol Cls adjCls
11-04-26 25.74 26.44 25.67 69,200,000 26.19 22.79
11-04-25 25.56 25.62 25.34 33,525,100 25.61 22.29
11-04-21 25.79 25.89 25.36 46,892,300 25.52 22.21
11-04-20 25.54 26.00 25.51 61,608,600 25.76 22.42
11-04-19 25.00 25.17 24.87 38,892,400 25.15 21.89
11-04-18 25.10 25.28 24.72 58,045,100 25.08 21.82
11-04-15 25.46 25.56 25.18 65,080,400 25.37 22.08
11-04-14 25.42 25.44 25.09 55,239,900 25.42 22.12
11-04-13 25.65 25.87 25.56 38,144,700 25.63 22.30
Date Open High Low Vol Cls adjCls
11-04-12 25.83 25.85 25.55 36,920,400 25.64 22.31
11-04-11 26.19 26.25 25.80 34,286,300 25.98 22.61
11-04-08 26.17 26.28 25.96 39,887,600 26.07 22.69
11-04-07 26.19 26.26 25.97 46,134,700 26.20 22.80
11-04-06 25.98 26.31 25.86 65,581,400 26.15 22.76
11-04-05 25.82 26.18 25.74 73,651,100 25.78 22.43
11-04-04 25.45 25.66 25.41 35,433,700 25.55 22.23
11-04-01 25.53 25.53 25.31 63,114,200 25.48 22.17
11-03-31 25.60 25.68 25.34 63,233,700 25.39 22.09
Date Open High Low Vol Cls adjCls
11-03-30 25.60 25.72 25.50 41,999,300 25.61 22.29
11-03-29 25.34 25.52 25.30 40,763,500 25.49 22.18
11-03-28 25.66 25.72 25.38 48,973,200 25.41 22.11
11-03-25 25.93 25.95 25.59 57,029,800 25.62 22.29
11-03-24 25.60 25.87 25.50 38,696,700 25.81 22.46
11-03-23 25.23 25.61 25.18 43,969,000 25.54 22.22
11-03-22 25.30 25.46 25.23 30,895,600 25.30 22.02
11-03-21 25.18 25.58 25.15 46,878,100 25.33 22.04
11-03-18 25.06 25.18 24.80 85,486,700 24.80 21.58
Date Open High Low Vol Cls adjCls
11-03-17 25.06 25.22 24.75 62,497,000 24.78 21.56
11-03-16 25.22 25.28 24.68 100,725,400 24.79 21.57
11-03-15 25.08 25.47 25.00 76,067,300 25.39 22.09
11-03-14 25.49 25.76 25.35 54,473,400 25.69 22.35
11-03-11 25.41 25.85 25.36 49,905,800 25.68 22.35
11-03-10 25.62 25.71 25.35 66,549,500 25.41 22.11
11-03-09 25.81 25.98 25.66 39,789,100 25.89 22.53
11-03-08 25.77 26.02 25.65 50,549,800 25.91 22.55
11-03-07 26.13 26.27 25.55 64,980,400 25.72 22.38
Date Open High Low Vol Cls adjCls
11-03-04 26.22 26.24 25.80 70,437,200 25.95 22.58
11-03-03 26.26 26.40 26.18 68,271,500 26.20 22.80
11-03-02 26.11 26.37 26.04 48,658,200 26.08 22.69
11-03-01 26.60 26.78 26.15 60,055,000 26.16 22.76
11-02-28 26.69 26.86 26.51 51,379,900 26.58 23.13
11-02-25 26.91 26.95 26.50 53,006,300 26.55 23.10
11-02-24 26.64 27.06 26.50 64,494,200 26.77 23.29
11-02-23 26.53 26.86 26.43 60,234,100 26.59 23.14
11-02-22 26.78 27.10 26.52 60,889,000 26.59 23.14
Date Open High Low Vol Cls adjCls
11-02-18 27.13 27.21 26.99 68,667,800 27.06 23.55
11-02-17 26.97 27.37 26.91 57,207,300 27.21 23.68
11-02-16 27.05 27.07 26.60 70,817,900 27.02 23.51
11-02-15 27.04 27.33 26.95 44,116,500 26.96 23.46
11-02-14 27.21 27.27 26.95 56,766,200 27.23 23.56
11-02-11 27.76 27.81 27.07 83,939,700 27.25 23.57
11-02-10 27.93 27.94 27.29 76,672,400 27.50 23.79
11-02-09 28.19 28.26 27.91 52,905,100 27.97 24.20
11-02-08 28.10 28.34 28.05 34,904,200 28.28 24.46
Date Open High Low Vol Cls adjCls
11-02-07 27.80 28.34 27.79 68,980,900 28.20 24.39
11-02-04 27.70 27.84 27.51 40,412,200 27.77 24.02
11-02-03 27.97 27.97 27.54 60,340,100 27.65 23.92
11-02-02 27.93 28.11 27.88 45,824,000 27.94 24.17
11-02-01 27.80 28.06 27.61 62,810,700 27.99 24.21
11-01-31 27.77 27.90 27.42 65,029,000 27.73 23.99
11-01-28 28.90 28.93 27.45 141,249,400 27.75 24.01
11-01-27 28.75 29.46 28.49 146,938,600 28.87 24.97
11-01-26 28.51 28.99 28.50 74,628,800 28.78 24.90
Date Open High Low Vol Cls adjCls
11-01-25 28.14 28.45 28.12 42,436,600 28.45 24.61
11-01-24 28.02 28.56 27.99 52,047,800 28.38 24.55
11-01-21 28.40 28.43 28.02 58,080,300 28.02 24.24
11-01-20 28.50 28.55 28.13 58,613,600 28.35 24.52
11-01-19 28.46 28.68 28.27 50,005,900 28.47 24.63
11-01-18 28.16 28.74 28.14 53,322,700 28.66 24.79
11-01-14 28.08 28.38 27.91 62,688,400 28.30 24.48
11-01-13 28.33 28.39 28.01 67,077,600 28.19 24.39
11-01-12 28.12 28.59 28.07 52,631,100 28.55 24.70
Date Open High Low Vol Cls adjCls
11-01-11 28.20 28.25 28.05 50,298,900 28.11 24.32
11-01-10 28.26 28.40 28.04 57,573,600 28.22 24.41
11-01-07 28.64 28.74 28.25 73,762,000 28.60 24.74
11-01-06 28.04 28.85 27.86 88,026,300 28.82 24.93
11-01-05 27.90 28.01 27.77 58,998,700 28.00 24.22
11-01-04 27.94 28.17 27.85 54,405,600 28.09 24.30
11-01-03 28.05 28.18 27.92 53,443,800 27.98 24.20
10-12-31 27.80 27.92 27.63 24,752,000 27.91 24.14
10-12-30 27.92 28.00 27.78 20,786,100 27.85 24.09
Date Open High Low Vol Cls adjCls
10-12-29 27.94 28.12 27.88 19,502,500 27.97 24.20
10-12-28 27.97 28.17 27.96 23,042,200 28.01 24.23
10-12-27 28.12 28.20 27.88 21,652,800 28.07 24.28
10-12-23 27.97 28.32 27.96 24,902,500 28.30 24.48
10-12-22 28.01 28.40 27.98 42,252,300 28.19 24.39
10-12-21 27.85 28.14 27.76 38,153,000 28.07 24.28
10-12-20 27.95 27.99 27.68 52,811,000 27.81 24.06
10-12-17 27.92 28.09 27.75 87,456,500 27.90 24.14
10-12-16 27.76 27.99 27.66 57,680,200 27.99 24.21
Date Open High Low Vol Cls adjCls
10-12-15 27.53 27.99 27.53 69,634,200 27.85 24.09
10-12-14 27.31 27.75 27.26 64,070,500 27.62 23.89
10-12-13 27.27 27.45 27.17 47,943,900 27.25 23.57
10-12-10 27.19 27.40 27.11 37,625,800 27.34 23.65
10-12-09 27.28 27.34 27.01 47,148,300 27.08 23.43
10-12-08 26.83 27.24 26.80 41,666,800 27.23 23.56
10-12-07 27.08 27.13 26.85 57,860,500 26.87 23.24
10-12-06 26.93 26.98 26.76 36,264,200 26.84 23.22
10-12-03 26.81 27.06 26.78 52,622,000 27.02 23.37
Date Open High Low Vol Cls adjCls
10-12-02 26.24 26.98 26.20 91,759,200 26.89 23.26
10-12-01 25.57 26.25 25.56 74,123,500 26.04 22.53
10-11-30 25.05 25.47 25.00 75,282,100 25.26 21.85
10-11-29 25.19 25.42 24.93 56,603,600 25.31 21.89
10-11-26 25.21 25.41 25.17 21,356,500 25.25 21.84
10-11-24 25.20 25.46 25.16 56,825,900 25.37 21.95
10-11-23 25.57 25.60 25.09 69,742,500 25.12 21.73
10-11-22 25.65 25.74 25.44 53,350,500 25.73 22.26
10-11-19 25.80 25.83 25.60 52,423,200 25.69 22.22
Date Open High Low Vol Cls adjCls
10-11-18 25.71 26.08 25.61 59,514,000 25.84 22.35
10-11-17 25.90 25.91 25.55 58,299,700 25.57 22.12
10-11-16 26.04 26.04 25.65 65,339,200 25.81 22.33
10-11-15 26.33 26.50 26.17 51,794,600 26.20 22.53
10-11-12 26.47 26.52 26.10 64,962,200 26.27 22.59
10-11-11 26.68 26.72 26.28 62,073,100 26.68 22.94
10-11-10 27.01 27.08 26.81 52,277,300 26.94 23.16
10-11-09 26.81 27.11 26.71 58,538,600 26.95 23.17
10-11-08 26.68 28.87 26.58 71,670,800 26.81 23.05
Date Open High Low Vol Cls adjCls
10-11-05 27.17 27.19 26.53 110,953,700 26.85 23.09
10-11-04 27.41 27.43 27.01 93,599,300 27.14 23.33
10-11-03 27.46 27.49 26.96 110,255,300 27.03 23.24
10-11-02 27.06 27.42 27.02 54,402,100 27.39 23.55
10-11-01 26.88 27.22 26.70 61,912,100 26.95 23.17
10-10-29 27.15 27.20 26.48 114,193,200 26.67 22.93
10-10-28 26.21 26.38 25.92 80,730,300 26.28 22.60
10-10-27 25.79 26.11 25.62 64,805,500 26.05 22.40
10-10-26 25.12 25.97 25.06 69,304,200 25.90 22.27
Date Open High Low Vol Cls adjCls
10-10-25 25.24 25.35 25.17 50,912,400 25.19 21.66
10-10-22 25.52 25.54 25.27 25,837,900 25.38 21.82
10-10-21 25.40 25.54 25.05 50,032,400 25.42 21.86
10-10-20 25.26 25.40 25.10 56,283,600 25.31 21.76
10-10-19 25.27 25.37 24.95 66,150,900 25.10 21.58
10-10-18 25.59 25.95 25.45 48,330,500 25.82 22.20
10-10-15 25.36 25.55 25.23 68,954,800 25.54 21.96
10-10-14 25.29 25.34 25.00 51,949,100 25.23 21.69
10-10-13 25.02 25.54 24.89 75,336,500 25.34 21.79
Date Open High Low Vol Cls adjCls
10-10-12 24.65 24.93 24.43 50,141,500 24.83 21.35
10-10-11 24.74 24.74 24.50 27,587,800 24.59 21.14
10-10-08 24.62 24.65 24.37 41,327,800 24.57 21.12
10-10-07 24.62 24.75 24.28 50,096,100 24.53 21.09
10-10-06 24.32 24.54 24.13 50,489,700 24.43 21.00
10-10-05 24.06 24.45 23.91 78,152,900 24.35 20.94
10-10-04 23.96 23.99 23.78 98,143,400 23.91 20.56
10-10-01 24.77 24.82 24.30 62,672,300 24.38 20.96
10-09-30 24.61 24.83 24.36 61,262,700 24.49 21.06
Date Open High Low Vol Cls adjCls
10-09-29 24.63 24.66 24.40 44,318,900 24.50 21.06
10-09-28 24.80 24.90 24.35 56,041,200 24.68 21.22
10-09-27 24.85 24.99 24.59 43,603,300 24.73 21.26
10-09-24 24.64 24.80 24.58 51,948,800 24.78 21.31
10-09-23 24.51 24.59 24.36 46,201,800 24.43 21.00
10-09-22 24.89 24.97 24.36 94,299,400 24.61 21.16
10-09-21 25.42 25.42 25.08 52,675,700 25.15 21.62
10-09-20 25.28 25.52 25.11 49,838,700 25.43 21.86
10-09-17 25.40 25.53 25.08 70,341,600 25.22 21.68
Date Open High Low Vol Cls adjCls
10-09-16 25.06 25.37 25.05 44,548,300 25.33 21.78
10-09-15 25.10 25.22 24.92 56,201,900 25.12 21.60
10-09-14 25.04 25.35 24.89 87,160,400 25.03 21.52
10-09-13 24.20 25.29 24.09 114,680,400 25.11 21.59
10-09-10 23.98 24.03 23.79 58,284,300 23.85 20.51
10-09-09 24.19 24.21 23.99 46,028,900 24.01 20.64
10-09-08 24.07 24.20 23.74 65,512,400 23.93 20.57
10-09-07 24.10 24.30 23.92 51,928,700 23.96 20.60
10-09-03 24.24 24.45 24.20 64,189,100 24.29 20.88
Date Open High Low Vol Cls adjCls
10-09-02 23.88 23.95 23.71 48,837,100 23.94 20.58
10-09-01 23.67 23.95 23.54 65,235,900 23.90 20.55
10-08-31 23.60 23.73 23.32 66,074,600 23.47 20.18
10-08-30 23.74 23.82 23.60 45,453,100 23.64 20.33
10-08-27 23.88 24.02 23.51 60,939,400 23.93 20.57
10-08-26 24.09 24.19 23.79 49,105,300 23.82 20.48
10-08-25 24.00 24.22 23.87 47,404,800 24.10 20.72
10-08-24 24.09 24.35 24.00 66,522,500 24.04 20.67
10-08-23 24.44 24.64 24.24 51,643,000 24.28 20.88
Date Open High Low Vol Cls adjCls
10-08-20 24.31 24.40 24.20 49,560,100 24.23 20.83
10-08-19 24.62 24.74 24.21 54,064,600 24.44 21.01
10-08-18 24.68 24.95 24.41 46,818,900 24.82 21.34
10-08-17 24.71 24.96 24.60 52,912,600 24.71 21.25
10-08-16 24.36 24.61 24.30 40,909,700 24.50 20.95
10-08-13 24.35 24.67 24.24 45,263,500 24.40 20.87
10-08-12 24.42 24.68 24.36 70,240,500 24.49 20.94
10-08-11 24.68 24.90 24.56 76,746,900 24.86 21.26
10-08-10 25.33 25.34 24.88 87,257,700 25.07 21.44
Date Open High Low Vol Cls adjCls
10-08-09 25.55 25.73 25.37 57,096,500 25.61 21.90
10-08-06 25.18 25.56 25.02 55,982,100 25.55 21.85
10-08-05 25.49 25.58 25.21 64,922,100 25.37 21.70
10-08-04 26.15 26.24 25.44 78,531,900 25.73 22.00
10-08-03 26.20 26.35 25.97 56,877,700 26.16 22.37
10-08-02 25.99 26.38 25.75 55,044,600 26.33 22.52
10-07-30 25.75 25.84 25.35 83,534,800 25.81 22.07
10-07-29 26.13 26.41 25.60 69,446,200 26.03 22.26
10-07-28 26.07 26.19 25.83 69,704,800 25.95 22.19
Date Open High Low Vol Cls adjCls
10-07-27 26.14 26.24 25.96 60,672,100 26.16 22.37
10-07-26 25.86 26.20 25.80 67,249,900 26.10 22.32
10-07-23 25.84 26.02 25.25 108,520,100 25.81 22.07
10-07-22 25.51 25.99 25.47 73,016,400 25.84 22.10
10-07-21 25.60 25.65 24.98 73,297,300 25.12 21.48
10-07-20 24.86 25.48 24.70 45,530,700 25.48 21.79
10-07-19 24.96 25.30 24.91 38,181,800 25.23 21.58
10-07-16 25.51 25.64 24.88 65,064,800 24.89 21.29
10-07-15 25.50 25.59 24.98 56,934,700 25.51 21.82
Date Open High Low Vol Cls adjCls
10-07-14 25.50 25.61 25.12 72,808,100 25.44 21.76
10-07-13 25.14 25.30 24.90 61,928,700 25.13 21.49
10-07-12 24.43 24.89 24.42 49,854,200 24.83 21.24
10-07-09 24.33 24.41 24.15 53,806,100 24.27 20.76
10-07-08 24.60 24.62 23.97 50,758,100 24.41 20.88
10-07-07 23.82 24.32 23.61 79,965,300 24.30 20.78
10-07-06 23.70 24.09 23.58 73,592,000 23.82 20.37
10-07-02 23.36 23.48 23.05 62,485,100 23.27 19.90
10-07-01 23.09 23.32 22.73 92,239,400 23.16 19.81
Date Open High Low Vol Cls adjCls
10-06-30 23.30 23.68 22.95 81,050,500 23.01 19.68
10-06-29 24.13 24.20 23.11 119,882,100 23.31 19.94
10-06-28 24.51 24.61 24.12 73,784,800 24.31 20.79
10-06-25 25.05 25.11 24.31 156,256,700 24.53 20.98
10-06-24 25.46 25.72 24.93 85,243,400 25.00 21.38
10-06-23 25.78 25.78 25.22 61,466,200 25.31 21.65
10-06-22 26.16 26.45 25.76 55,985,400 25.77 22.04
10-06-21 26.78 26.89 25.89 54,625,300 25.95 22.19
10-06-18 26.37 26.53 26.17 52,075,600 26.44 22.61
Date Open High Low Vol Cls adjCls
10-06-17 26.56 26.67 26.04 47,995,500 26.37 22.55
10-06-16 26.47 26.58 26.23 48,698,000 26.32 22.51
10-06-15 25.75 26.65 25.74 81,641,500 26.58 22.73
10-06-14 25.86 25.96 25.47 50,972,400 25.50 21.81
10-06-11 25.04 25.72 24.77 68,057,700 25.66 21.95
10-06-10 25.13 25.15 24.78 78,930,900 25.00 21.38
10-06-09 25.22 25.52 24.75 87,794,000 24.79 21.20
10-06-08 25.25 25.26 24.65 87,355,000 25.11 21.47
10-06-07 25.82 25.83 25.24 80,456,200 25.29 21.63
Date Open High Low Vol Cls adjCls
10-06-04 26.10 26.57 25.62 89,832,200 25.79 22.06
10-06-03 26.55 26.93 26.41 67,837,000 26.86 22.97
10-06-02 26.06 26.48 25.73 65,718,800 26.46 22.63
10-06-01 25.53 26.31 25.52 76,152,400 25.89 22.14
10-05-28 25.84 26.12 25.66 67,496,900 25.80 22.06
10-05-27 25.73 26.36 25.73 136,433,600 26.00 22.24
10-05-26 26.23 26.61 24.56 176,684,100 25.01 21.39
10-05-25 25.65 26.33 25.38 98,373,600 26.07 22.30
10-05-24 26.85 26.86 26.26 73,711,700 26.27 22.47
Date Open High Low Vol Cls adjCls
10-05-21 26.63 27.11 26.44 117,596,300 26.84 22.95
10-05-20 27.65 27.84 27.04 87,991,100 27.11 23.19
10-05-19 28.52 28.69 27.79 61,746,700 28.24 24.15
10-05-18 28.87 29.00 28.40 52,690,600 28.60 24.46
10-05-17 29.12 29.23 28.45 46,053,300 28.94 24.64
10-05-14 29.20 29.21 28.64 63,334,000 28.93 24.63
10-05-13 29.26 29.73 29.18 45,188,800 29.24 24.89
10-05-12 28.98 29.58 28.92 47,146,800 29.44 25.06
10-05-11 28.68 29.65 28.57 63,789,400 28.88 24.59
Date Open High Low Vol Cls adjCls
10-05-10 29.01 29.48 28.71 86,653,300 28.94 24.64
10-05-07 28.93 28.95 27.32 173,718,100 28.21 24.02
10-05-06 29.59 29.88 27.91 128,613,000 28.98 24.67
10-05-05 29.77 30.09 29.69 66,833,800 29.85 25.41
10-05-04 30.52 30.55 29.75 82,085,600 30.13 25.65
10-05-03 30.67 31.06 30.58 43,989,500 30.86 26.27
10-04-30 31.07 31.08 30.52 63,214,800 30.54 26.00
10-04-29 30.93 31.43 30.67 52,665,200 31.00 26.39
10-04-28 30.92 31.00 30.62 64,557,900 30.91 26.32
Date Open High Low Vol Cls adjCls
10-04-27 30.95 31.25 30.75 68,730,900 30.85 26.27
10-04-26 31.00 31.28 30.86 63,649,300 31.11 26.49
10-04-23 31.12 31.58 30.65 126,766,600 30.96 26.36
10-04-22 31.04 31.53 30.90 84,847,600 31.39 26.72
10-04-21 31.33 31.50 31.23 55,343,100 31.33 26.67
10-04-20 31.22 31.44 31.13 52,199,500 31.36 26.70
10-04-19 30.77 31.25 30.76 64,970,300 31.04 26.43
10-04-16 30.79 30.98 30.60 88,703,100 30.67 26.11
10-04-15 30.82 30.95 30.71 52,745,400 30.87 26.28
Date Open High Low Vol Cls adjCls
10-04-14 30.79 31.00 30.66 68,941,200 30.82 26.24
10-04-13 30.15 30.50 30.13 41,374,600 30.45 25.92
10-04-12 30.25 30.49 30.21 37,068,800 30.32 25.81
10-04-09 29.95 30.41 29.90 54,752,500 30.34 25.83
10-04-08 29.32 29.98 29.30 63,713,800 29.92 25.47
10-04-07 29.16 29.56 29.14 58,318,800 29.35 24.99
10-04-06 29.15 29.58 28.98 47,366,800 29.32 24.96
10-04-05 29.13 29.43 29.03 34,331,200 29.27 24.92
10-04-01 29.35 29.54 28.62 74,768,100 29.16 24.83
Date Open High Low Vol Cls adjCls
10-03-31 29.64 29.72 29.17 63,760,000 29.29 24.94
10-03-30 29.63 29.86 29.50 34,954,800 29.77 25.35
10-03-29 29.71 29.82 29.55 33,336,000 29.59 25.19
10-03-26 30.09 30.20 29.59 55,595,500 29.66 25.25
10-03-25 29.83 30.57 29.80 73,168,700 30.01 25.55
10-03-24 29.72 29.85 29.60 33,987,700 29.65 25.24
10-03-23 29.59 29.90 29.41 42,026,600 29.88 25.44
10-03-22 29.50 29.70 29.39 37,718,200 29.60 25.20
10-03-19 29.76 29.90 29.35 81,332,100 29.59 25.19
Date Open High Low Vol Cls adjCls
10-03-18 29.63 29.72 29.50 43,845,200 29.61 25.21
10-03-17 29.50 29.87 29.40 50,385,700 29.63 25.23
10-03-16 29.42 29.49 29.20 36,723,500 29.37 25.01
10-03-15 29.18 29.37 29.01 37,512,000 29.29 24.94
10-03-12 29.32 29.38 29.04 31,700,200 29.27 24.92
10-03-11 28.89 29.19 28.85 35,349,700 29.18 24.84
10-03-10 28.86 29.11 28.80 44,891,400 28.97 24.66
10-03-09 28.56 29.11 28.55 50,271,600 28.80 24.52
10-03-08 28.52 28.93 28.50 39,414,500 28.63 24.38
Date Open High Low Vol Cls adjCls
10-03-05 28.66 28.68 28.42 56,001,800 28.59 24.34
10-03-04 28.46 28.65 28.27 42,890,600 28.63 24.38
10-03-03 28.51 28.61 28.35 48,442,100 28.46 24.23
10-03-02 29.08 29.30 28.24 93,123,900 28.46 24.23
10-03-01 28.77 29.05 28.53 43,805,400 29.02 24.71
10-02-26 28.65 28.85 28.51 40,370,600 28.67 24.41
10-02-25 28.27 28.65 28.02 48,735,300 28.60 24.35
10-02-24 28.52 28.79 28.38 43,165,900 28.63 24.38
10-02-23 28.68 28.83 28.09 52,266,200 28.33 24.12
Date Open High Low Vol Cls adjCls
10-02-22 28.84 28.94 28.65 36,707,100 28.73 24.46
10-02-19 28.79 28.92 28.69 44,451,800 28.77 24.49
10-02-18 28.59 29.03 28.51 42,856,500 28.97 24.66
10-02-17 28.53 28.65 28.36 45,882,900 28.59 24.34
10-02-16 28.13 28.37 28.02 51,935,600 28.35 24.14
10-02-12 27.81 28.06 27.58 81,117,200 27.93 23.67
10-02-11 27.93 28.40 27.70 65,993,700 28.12 23.83
10-02-10 28.03 28.24 27.84 48,591,300 27.99 23.72
10-02-09 27.97 28.34 27.75 59,195,800 28.01 23.74
Date Open High Low Vol Cls adjCls
10-02-08 28.01 28.08 27.57 52,820,600 27.72 23.49
10-02-05 28.00 28.28 27.57 80,960,100 28.02 23.74
10-02-04 28.38 28.50 27.81 77,850,000 27.84 23.59
10-02-03 28.26 28.79 28.12 61,397,900 28.63 24.26
10-02-02 28.37 28.50 28.14 54,413,700 28.46 24.12
10-02-01 28.39 28.48 27.92 85,931,100 28.41 24.08
10-01-29 29.90 29.92 27.66 193,888,500 28.18 23.88
10-01-28 29.84 29.87 28.89 117,513,700 29.16 24.71
10-01-27 29.35 29.82 29.02 63,949,500 29.67 25.14
Date Open High Low Vol Cls adjCls
10-01-26 29.20 29.85 29.09 66,639,900 29.50 25.00
10-01-25 29.24 29.66 29.10 63,373,000 29.32 24.85
10-01-22 30.00 30.20 28.84 102,004,600 28.96 24.54
10-01-21 30.61 30.72 30.00 73,086,700 30.01 25.43
10-01-20 30.81 30.94 30.31 54,849,500 30.59 25.92
10-01-19 30.75 31.24 30.68 46,575,700 31.10 26.35
10-01-15 31.08 31.24 30.71 79,913,200 30.86 26.15
10-01-14 30.31 31.10 30.26 63,228,100 30.96 26.24
10-01-13 30.26 30.52 30.01 51,863,500 30.35 25.72
Date Open High Low Vol Cls adjCls
10-01-12 30.15 30.40 29.91 65,912,100 30.07 25.48
10-01-11 30.71 30.76 30.12 68,754,700 30.27 25.65
10-01-08 30.28 30.88 30.24 51,197,400 30.66 25.98
10-01-07 30.63 30.70 30.19 50,559,700 30.45 25.80
10-01-06 30.88 31.08 30.52 58,182,400 30.77 26.08
10-01-05 30.85 31.10 30.64 49,749,600 30.96 26.24
10-01-04 30.62 31.10 30.59 38,409,100 30.95 26.23
09-12-31 30.98 30.99 30.48 31,929,700 30.48 25.83
09-12-30 31.15 31.29 30.80 42,006,200 30.96 26.24
Date Open High Low Vol Cls adjCls
09-12-29 31.35 31.50 31.23 29,716,200 31.39 26.60
09-12-28 31.00 31.18 30.89 25,384,000 31.17 26.41
09-12-24 30.88 31.00 30.76 11,083,900 31.00 26.27
09-12-23 30.71 30.95 30.69 28,362,700 30.92 26.20
09-12-22 30.60 30.93 30.54 36,321,000 30.82 26.12
09-12-21 30.40 30.84 30.37 40,129,100 30.52 25.86
09-12-18 29.84 30.45 29.80 94,118,000 30.36 25.73
09-12-17 29.95 29.96 29.57 43,691,200 29.60 25.08
09-12-16 30.07 30.41 30.04 55,737,800 30.10 25.51
Date Open High Low Vol Cls adjCls
09-12-15 29.89 30.21 29.88 49,473,200 30.02 25.44
09-12-14 29.91 30.16 29.90 34,651,200 30.11 25.52
09-12-11 29.97 30.00 29.79 43,744,200 29.85 25.30
09-12-10 29.71 29.96 29.66 45,940,200 29.87 25.31
09-12-09 29.47 29.81 29.25 44,713,300 29.71 25.18
09-12-08 29.52 29.74 29.38 37,402,200 29.57 25.06
09-12-07 29.78 30.08 29.68 38,082,700 29.79 25.24
09-12-04 30.05 30.37 29.83 58,810,700 29.98 25.41
09-12-03 29.84 30.20 29.76 43,095,200 29.83 25.28
Date Open High Low Vol Cls adjCls
09-12-02 29.90 29.99 29.65 36,308,600 29.78 25.24
09-12-01 29.52 30.05 29.41 49,904,200 30.01 25.43
09-11-30 29.15 29.45 29.00 44,172,000 29.41 24.92
09-11-27 29.11 29.39 28.75 29,357,900 29.22 24.76
09-11-25 29.81 29.86 29.58 32,033,500 29.79 25.24
09-11-24 29.95 29.99 29.75 37,341,400 29.91 25.35
09-11-23 29.84 30.01 29.70 41,832,700 29.94 25.37
09-11-20 29.66 29.77 29.43 42,647,100 29.62 25.10
09-11-19 29.99 30.00 29.70 51,967,700 29.78 25.24
Date Open High Low Vol Cls adjCls
09-11-18 30.00 30.14 29.81 59,431,200 30.11 25.52
09-11-17 29.50 30.00 29.47 75,648,900 30.00 25.42
09-11-16 29.61 29.80 29.37 54,129,500 29.54 24.92
09-11-13 29.47 29.79 29.37 53,037,600 29.63 25.00
09-11-12 29.01 29.49 29.00 55,352,400 29.36 24.77
09-11-11 29.08 29.30 29.02 49,693,400 29.12 24.57
09-11-10 28.90 29.28 28.81 65,881,100 29.01 24.48
09-11-09 28.62 29.00 28.53 57,518,000 28.99 24.46
09-11-06 28.38 28.63 28.20 38,908,500 28.52 24.06
Date Open High Low Vol Cls adjCls
09-11-05 28.52 28.74 28.28 52,681,700 28.47 24.02
09-11-04 27.69 28.39 27.62 63,898,400 28.06 23.67
09-11-03 27.64 27.74 27.43 50,294,800 27.53 23.23
09-11-02 27.70 28.05 27.41 62,428,900 27.88 23.52
09-10-30 28.03 28.40 27.66 73,371,800 27.73 23.40
09-10-29 28.07 28.41 27.85 65,225,500 28.22 23.81
09-10-28 28.24 28.77 27.95 73,542,400 28.02 23.64
09-10-27 28.73 28.88 28.44 69,685,800 28.59 24.12
09-10-26 28.13 29.02 28.11 124,149,700 28.68 24.20
Date Open High Low Vol Cls adjCls
09-10-23 29.20 29.35 27.88 281,761,000 28.02 23.64
09-10-22 26.56 26.72 26.13 61,600,000 26.59 22.43
09-10-21 26.46 26.75 26.39 61,672,700 26.58 22.43
09-10-20 26.42 26.51 25.94 54,604,700 26.37 22.25
09-10-19 26.49 26.58 26.25 48,143,200 26.36 22.24
09-10-16 26.45 26.63 26.10 56,500,900 26.50 22.36
09-10-15 25.90 26.71 25.90 65,620,100 26.71 22.53
09-10-14 26.14 26.20 25.82 45,365,500 25.96 21.90
09-10-13 25.59 25.94 25.52 37,749,000 25.81 21.78
Date Open High Low Vol Cls adjCls
09-10-12 25.66 25.89 25.55 29,145,800 25.72 21.70
09-10-09 25.57 25.79 25.46 39,520,000 25.55 21.56
09-10-08 25.44 25.90 25.22 60,521,300 25.67 21.66
09-10-07 24.99 25.18 24.88 38,472,700 25.10 21.18
09-10-06 24.68 25.21 24.66 48,795,300 25.11 21.19
09-10-05 24.98 25.06 24.52 60,804,900 24.64 20.79
09-10-02 24.46 25.09 24.43 51,219,700 24.96 21.06
09-10-01 25.41 25.47 24.80 75,958,100 24.88 20.99
09-09-30 25.76 25.99 25.38 63,533,400 25.72 21.70
Date Open High Low Vol Cls adjCls
09-09-29 25.91 25.96 25.69 39,050,300 25.75 21.72
09-09-28 25.60 26.16 25.60 44,358,000 25.83 21.79
09-09-25 25.69 25.82 25.52 50,158,900 25.55 21.56
09-09-24 25.92 26.11 25.66 56,302,900 25.94 21.89
09-09-23 25.92 26.25 25.64 60,599,900 25.71 21.69
09-09-22 25.40 25.82 25.29 61,376,700 25.77 21.74
09-09-21 25.11 25.37 25.10 28,878,700 25.30 21.35
09-09-18 25.46 25.48 25.10 68,016,500 25.26 21.31
09-09-17 25.06 25.38 25.06 42,428,800 25.30 21.35
Date Open High Low Vol Cls adjCls
09-09-16 25.25 25.35 24.95 50,055,800 25.20 21.26
09-09-15 24.97 25.27 24.86 44,716,600 25.20 21.26
09-09-14 24.65 25.09 24.64 42,806,800 25.00 21.09
09-09-11 24.93 25.17 24.81 54,303,500 24.86 20.97
09-09-10 24.80 25.05 24.65 46,256,000 25.00 21.09
09-09-09 24.74 24.95 24.67 49,900,300 24.78 20.91
09-09-08 24.62 24.84 24.41 53,737,100 24.82 20.94
09-09-04 24.09 24.80 24.08 44,999,700 24.62 20.77
09-09-03 23.91 24.14 23.76 34,120,000 24.11 20.34
Date Open High Low Vol Cls adjCls
09-09-02 23.82 24.14 23.78 40,771,300 23.86 20.13
09-09-01 24.35 24.74 23.90 62,608,500 24.00 20.25
09-08-31 24.57 24.85 24.29 49,592,800 24.65 20.80
09-08-28 25.07 25.49 24.61 55,808,000 24.68 20.82
09-08-27 24.41 24.78 24.30 45,495,600 24.69 20.83
09-08-26 24.59 24.75 24.42 41,079,000 24.55 20.71
09-08-25 24.60 24.82 24.46 43,980,300 24.64 20.79
09-08-24 24.41 24.73 24.28 54,180,900 24.64 20.79
09-08-21 23.93 24.42 23.77 69,011,400 24.41 20.59
Date Open High Low Vol Cls adjCls
09-08-20 23.60 23.87 23.54 39,505,900 23.67 19.97
09-08-19 23.25 23.72 23.25 41,821,300 23.65 19.95
09-08-18 23.29 23.65 23.27 38,878,900 23.58 19.89
09-08-17 23.32 23.60 23.23 42,474,400 23.25 19.51
09-08-14 23.62 23.80 23.51 46,330,200 23.69 19.88
09-08-13 23.63 23.85 23.40 38,954,500 23.62 19.82
09-08-12 23.13 23.90 23.03 61,972,300 23.53 19.74
09-08-11 23.32 23.40 23.05 33,615,800 23.13 19.41
09-08-10 23.46 23.55 23.30 35,261,900 23.42 19.65
Date Open High Low Vol Cls adjCls
09-08-07 23.75 23.82 23.50 46,169,700 23.56 19.77
09-08-06 23.93 23.98 23.27 59,686,000 23.46 19.68
09-08-05 23.84 24.25 23.79 53,310,300 23.81 19.98
09-08-04 23.68 23.79 23.53 49,218,300 23.77 19.94
09-08-03 23.82 23.86 23.50 46,902,900 23.83 19.99
09-07-31 23.77 24.07 23.50 54,258,200 23.52 19.73
09-07-30 24.20 24.43 23.71 67,820,000 23.81 19.98
09-07-29 23.73 23.91 23.34 73,626,900 23.80 19.97
09-07-28 22.99 23.55 22.90 70,288,400 23.47 19.69
Date Open High Low Vol Cls adjCls
09-07-27 23.44 23.45 22.90 80,950,000 23.11 19.39
09-07-24 23.61 23.89 22.81 215,135,700 23.45 19.67
09-07-23 24.93 25.72 24.84 106,060,500 25.56 21.44
09-07-22 24.70 24.90 24.51 66,192,500 24.80 20.81
09-07-21 24.69 24.83 24.37 52,028,400 24.83 20.83
09-07-20 24.44 24.53 24.15 47,798,000 24.53 20.58
09-07-17 24.40 24.45 24.10 52,860,100 24.29 20.38
09-07-16 23.93 24.44 23.86 64,555,100 24.44 20.50
09-07-15 23.75 24.12 23.56 67,238,700 24.12 20.24
Date Open High Low Vol Cls adjCls
09-07-14 23.20 23.22 22.86 45,448,700 23.11 19.39
09-07-13 22.42 23.29 22.14 67,584,000 23.23 19.49
09-07-10 22.19 22.54 22.15 43,229,200 22.39 18.78
09-07-09 22.65 22.81 22.37 46,981,200 22.44 18.83
09-07-08 22.31 22.69 22.00 73,023,400 22.56 18.93
09-07-07 23.08 23.14 22.46 52,842,500 22.53 18.90
09-07-06 23.21 23.28 22.87 49,207,700 23.20 19.46
09-07-02 23.76 24.04 23.21 65,422,200 23.37 19.61
09-07-01 24.05 24.30 23.96 54,908,400 24.04 20.17
Date Open High Low Vol Cls adjCls
09-06-30 23.97 24.24 23.63 66,452,400 23.77 19.94
09-06-29 23.60 24.03 23.55 62,854,900 23.86 20.02
09-06-26 23.57 23.69 23.32 65,126,400 23.35 19.59
09-06-25 23.43 23.92 23.20 57,724,300 23.79 19.96
09-06-24 23.45 23.75 23.36 54,287,700 23.47 19.69
09-06-23 23.38 23.66 23.21 56,752,700 23.34 19.58
09-06-22 23.95 23.95 23.25 71,291,600 23.28 19.53
09-06-19 24.04 24.34 23.75 115,459,000 24.07 20.19
09-06-18 23.62 23.69 23.30 58,852,200 23.50 19.72
Date Open High Low Vol Cls adjCls
09-06-17 23.50 23.82 23.17 86,483,100 23.68 19.87
09-06-16 23.47 24.11 23.44 105,295,600 23.45 19.67
09-06-15 23.23 23.54 23.02 69,089,600 23.42 19.65
09-06-12 22.90 23.38 22.74 50,963,500 23.33 19.57
09-06-11 22.59 23.26 22.57 65,124,600 22.83 19.15
09-06-10 22.17 22.62 22.12 61,297,200 22.55 18.92
09-06-09 22.06 22.32 21.88 50,887,700 22.08 18.52
09-06-08 21.98 22.32 21.63 49,000,600 22.05 18.50
09-06-05 21.96 22.31 21.81 59,579,200 22.14 18.57
Date Open High Low Vol Cls adjCls
09-06-04 21.77 21.90 21.58 42,330,000 21.83 18.31
09-06-03 21.31 21.76 21.29 56,039,600 21.73 18.23
09-06-02 21.36 21.98 21.20 48,935,700 21.40 17.95
09-06-01 21.00 21.50 20.86 57,317,100 21.40 17.95
09-05-29 20.56 20.94 20.30 46,134,900 20.89 17.53
09-05-28 20.32 20.63 20.05 45,480,800 20.45 17.16
09-05-27 20.25 20.60 20.07 42,892,900 20.13 16.89
09-05-26 19.54 20.45 19.45 44,991,700 20.34 17.06
09-05-22 19.93 20.17 19.47 37,318,700 19.75 16.57
Date Open High Low Vol Cls adjCls
09-05-21 20.14 20.23 19.51 58,232,800 19.82 16.63
09-05-20 20.41 20.69 20.22 47,450,700 20.38 17.10
09-05-19 20.51 20.74 20.25 51,368,300 20.31 17.04
09-05-18 20.36 20.60 20.24 46,073,800 20.60 17.17
09-05-15 20.13 20.50 19.98 61,289,900 20.22 16.86
09-05-14 19.83 20.23 19.80 54,539,500 20.06 16.72
09-05-13 19.92 20.00 19.67 49,281,700 19.75 16.47
09-05-12 19.51 20.06 19.47 71,966,800 19.89 16.58
09-05-11 19.20 19.73 19.01 63,762,600 19.32 16.11
Date Open High Low Vol Cls adjCls
09-05-08 19.46 19.64 19.14 67,597,600 19.42 16.19
09-05-07 19.96 19.99 19.14 68,727,200 19.32 16.11
09-05-06 20.06 20.07 19.61 59,639,100 19.79 16.50
09-05-05 20.14 20.24 19.64 66,835,500 19.79 16.50
09-05-04 20.37 20.40 19.98 54,313,400 20.19 16.83
09-05-01 20.19 20.35 19.86 63,224,500 20.24 16.87
09-04-30 20.60 21.10 20.01 87,439,900 20.26 16.89
09-04-29 20.11 20.89 20.06 79,301,600 20.25 16.88
09-04-28 20.25 20.27 19.79 76,685,200 19.93 16.62
Date Open High Low Vol Cls adjCls
09-04-27 20.55 20.82 20.28 68,219,600 20.40 17.01
09-04-24 19.82 21.20 19.50 168,478,500 20.91 17.43
09-04-23 18.92 18.94 18.47 86,116,300 18.92 15.77
09-04-22 18.76 19.19 18.70 59,401,000 18.78 15.66
09-04-21 18.59 19.08 18.57 60,928,300 18.97 15.81
09-04-20 18.89 18.95 18.57 62,937,200 18.61 15.51
09-04-17 19.69 19.69 19.00 61,398,500 19.20 16.01
09-04-16 19.16 19.78 18.99 67,688,700 19.76 16.47
09-04-15 19.21 19.25 18.51 72,725,500 18.83 15.70
Date Open High Low Vol Cls adjCls
09-04-14 19.44 19.55 19.00 63,796,300 19.35 16.13
09-04-13 19.69 19.85 19.37 44,444,700 19.59 16.33
09-04-09 19.45 19.70 19.22 55,759,600 19.67 16.40
09-04-08 18.97 19.62 18.96 56,408,900 19.19 16.00
09-04-07 18.76 19.14 18.63 65,815,200 18.76 15.64
09-04-06 18.54 18.76 18.27 47,476,100 18.76 15.64
09-04-03 19.13 19.15 18.43 81,858,400 18.75 15.63
09-04-02 19.50 19.89 19.00 99,082,300 19.29 16.08
09-04-01 18.23 19.36 18.18 96,438,900 19.31 16.10
Date Open High Low Vol Cls adjCls
09-03-31 17.83 18.79 17.78 92,423,300 18.37 15.31
09-03-30 17.74 17.76 17.27 49,633,000 17.48 14.57
09-03-27 18.54 18.62 18.05 47,670,400 18.13 15.11
09-03-26 18.17 18.88 18.12 63,775,100 18.83 15.70
09-03-25 17.98 18.31 17.52 73,927,100 17.88 14.91
09-03-24 18.04 18.21 17.84 50,044,100 17.93 14.95
09-03-23 17.37 18.59 17.31 71,600,000 18.33 15.28
09-03-20 17.32 17.65 16.88 81,725,500 17.06 14.22
09-03-19 17.37 17.45 16.92 58,994,600 17.14 14.29
Date Open High Low Vol Cls adjCls
09-03-18 17.03 17.22 16.60 70,710,700 16.96 14.14
09-03-17 16.32 16.90 16.26 62,481,000 16.90 14.09
09-03-16 16.82 16.96 16.24 67,028,900 16.25 13.55
09-03-13 16.98 17.05 16.18 82,965,800 16.65 13.88
09-03-12 17.01 17.04 16.48 93,694,100 17.01 14.18
09-03-11 16.63 17.20 16.43 84,522,200 17.11 14.26
09-03-10 15.37 16.62 15.25 95,184,200 16.48 13.74
09-03-09 15.20 15.74 15.10 66,479,100 15.15 12.63
09-03-06 15.35 15.62 14.87 92,821,400 15.28 12.74
Date Open High Low Vol Cls adjCls
09-03-05 15.86 15.88 15.27 89,708,500 15.27 12.73
09-03-04 16.12 16.40 15.89 69,285,100 16.12 13.44
09-03-03 16.03 16.24 15.64 80,476,600 15.88 13.24
09-03-02 15.96 16.25 15.72 80,602,100 15.79 13.16
09-02-27 16.29 16.52 16.10 93,428,000 16.15 13.46
09-02-26 17.05 17.08 16.42 83,219,500 16.42 13.69
09-02-25 17.01 17.24 16.46 105,894,600 16.96 14.14
09-02-24 17.03 17.35 16.36 122,674,500 17.17 14.31
09-02-23 18.02 18.15 17.16 70,803,400 17.21 14.35
Date Open High Low Vol Cls adjCls
09-02-20 17.77 18.19 17.66 69,413,800 18.00 15.01
09-02-19 18.30 18.38 17.81 49,195,600 17.91 14.93
09-02-18 18.22 18.45 18.00 54,946,900 18.12 15.11
09-02-17 18.49 18.50 17.89 75,853,300 18.09 15.08
09-02-13 19.27 19.47 19.04 47,416,000 19.09 15.81
09-02-12 18.97 19.32 18.54 75,323,200 19.26 15.95
09-02-11 18.94 19.49 18.92 58,599,000 19.21 15.91
09-02-10 19.25 19.80 18.70 83,953,200 18.80 15.57
09-02-09 19.64 19.77 19.26 52,196,400 19.44 16.10
Date Open High Low Vol Cls adjCls
09-02-06 19.16 19.93 19.06 86,746,000 19.66 16.28
09-02-05 18.51 19.14 18.25 75,195,200 19.04 15.77
09-02-04 18.54 19.00 18.50 75,618,000 18.63 15.43
09-02-03 17.85 18.61 17.60 86,865,100 18.50 15.32
09-02-02 17.03 18.13 17.00 88,871,700 17.83 14.76
09-01-30 17.74 17.79 17.10 62,370,900 17.10 14.16
09-01-29 17.78 17.96 17.56 49,192,800 17.59 14.56
09-01-28 17.80 18.31 17.76 64,145,500 18.04 14.94
09-01-27 17.78 17.97 17.43 61,695,000 17.66 14.62
Date Open High Low Vol Cls adjCls
09-01-26 17.29 17.81 17.23 92,476,500 17.63 14.60
09-01-23 16.97 17.49 16.75 117,020,600 17.20 14.24
09-01-22 18.05 18.18 17.07 222,436,600 17.11 14.17
09-01-21 18.87 19.45 18.46 68,340,900 19.38 16.05
09-01-20 19.46 19.62 18.37 89,873,000 18.48 15.30
09-01-16 19.63 19.91 19.15 79,634,100 19.71 16.32
09-01-15 19.07 19.30 18.52 96,169,800 19.24 15.93
09-01-14 19.53 19.68 19.01 80,257,500 19.09 15.81
09-01-13 19.52 19.99 19.52 65,843,500 19.82 16.41
Date Open High Low Vol Cls adjCls
09-01-12 19.71 19.79 19.30 52,163,500 19.47 16.12
09-01-09 20.17 20.30 19.41 49,815,300 19.52 16.16
09-01-08 19.63 20.19 19.55 70,255,400 20.12 16.66
09-01-07 20.19 20.29 19.48 72,709,900 19.51 16.15
09-01-06 20.75 21.00 20.61 58,083,400 20.76 17.19
09-01-05 20.20 20.67 20.06 61,475,200 20.52 16.99
09-01-02 19.53 20.40 19.37 50,084,000 20.33 16.83
08-12-31 19.31 19.68 19.27 46,419,000 19.44 16.10
08-12-30 19.01 19.49 19.00 43,224,100 19.34 16.01
Date Open High Low Vol Cls adjCls
08-12-29 19.15 19.21 18.64 58,512,800 18.96 15.70
08-12-26 19.20 19.33 19.09 23,101,000 19.13 15.84
08-12-24 19.26 19.45 19.10 16,880,400 19.17 15.87
08-12-23 19.28 19.57 19.01 47,511,400 19.28 15.96
08-12-22 19.24 19.29 18.89 58,575,400 19.18 15.88
08-12-19 19.42 19.80 19.11 113,530,400 19.12 15.83
08-12-18 19.86 20.02 18.99 80,759,200 19.30 15.98
08-12-17 19.81 20.05 19.50 78,922,700 19.66 16.28
08-12-16 19.21 20.18 19.00 97,688,700 20.11 16.65
Date Open High Low Vol Cls adjCls
08-12-15 19.34 19.44 18.89 59,925,900 19.04 15.77
08-12-12 19.15 19.85 18.70 78,112,600 19.36 16.03
08-12-11 20.11 20.12 19.31 83,564,300 19.45 16.10
08-12-10 20.82 20.96 20.30 61,499,000 20.61 17.07
08-12-09 20.62 21.25 20.46 80,484,900 20.60 17.06
08-12-08 20.35 21.25 20.14 107,225,000 21.01 17.40
08-12-05 18.91 19.98 18.47 91,996,200 19.87 16.45
08-12-04 19.40 19.92 18.79 78,719,200 19.11 15.82
08-12-03 18.65 19.90 18.60 80,961,500 19.87 16.45
Date Open High Low Vol Cls adjCls
08-12-02 18.99 19.31 18.56 79,689,800 19.15 15.86
08-12-01 19.88 19.95 18.60 79,639,900 18.61 15.41
08-11-28 20.23 20.31 20.02 28,650,800 20.22 16.74
08-11-26 19.73 20.68 19.73 79,678,300 20.49 16.97
08-11-25 20.86 20.93 19.55 92,948,100 19.99 16.55
08-11-24 19.89 20.94 19.87 125,289,900 20.69 17.13
08-11-21 18.02 19.70 17.98 157,231,900 19.68 16.30
08-11-20 18.12 18.84 17.50 139,532,800 17.53 14.51
08-11-19 19.63 19.95 18.25 103,010,500 18.29 15.14
Date Open High Low Vol Cls adjCls
08-11-18 19.50 19.66 18.75 108,966,500 19.62 16.25
08-11-17 19.74 20.24 19.15 97,289,000 19.32 15.89
08-11-14 20.56 21.34 19.65 96,624,500 20.06 16.50
08-11-13 20.15 21.25 18.74 148,413,700 21.25 17.48
08-11-12 20.89 21.00 20.28 90,162,300 20.30 16.70
08-11-11 21.29 21.30 20.79 78,014,500 21.20 17.44
08-11-10 21.85 21.97 21.19 67,106,800 21.30 17.52
08-11-07 21.32 21.54 21.00 71,256,300 21.50 17.68
08-11-06 21.87 22.08 20.86 95,509,700 20.88 17.17
Date Open High Low Vol Cls adjCls
08-11-05 23.33 23.34 22.05 81,179,700 22.08 18.16
08-11-04 23.13 23.66 22.87 72,123,000 23.53 19.35
08-11-03 22.48 22.91 22.21 61,923,500 22.62 18.60
08-10-31 22.53 22.91 22.12 93,055,200 22.33 18.36
08-10-30 23.69 23.88 22.39 95,323,000 22.63 18.61
08-10-29 23.13 23.97 22.70 111,701,800 23.00 18.92
08-10-28 21.64 23.21 21.34 134,088,800 23.10 19.00
08-10-27 21.67 21.96 21.02 117,683,900 21.18 17.42
08-10-24 21.06 22.86 20.95 153,919,700 21.96 18.06
Date Open High Low Vol Cls adjCls
08-10-23 21.55 22.59 20.89 154,774,100 22.32 18.36
08-10-22 23.04 23.06 20.90 150,054,800 21.53 17.71
08-10-21 24.30 25.01 23.27 100,385,600 23.36 19.21
08-10-20 24.20 24.75 23.01 93,484,300 24.72 20.33
08-10-17 23.57 25.11 23.31 133,673,100 23.93 19.68
08-10-16 22.94 24.19 21.31 161,147,800 24.19 19.89
08-10-15 23.78 24.25 22.48 113,280,200 22.66 18.64
08-10-14 25.64 25.73 23.60 165,674,900 24.10 19.82
08-10-13 22.86 25.50 22.63 144,935,400 25.50 20.97
Date Open High Low Vol Cls adjCls
08-10-10 21.79 22.35 20.65 228,467,500 21.50 17.68
08-10-09 23.77 23.91 22.07 131,948,700 22.30 18.34
08-10-08 22.90 24.30 22.50 171,598,600 23.01 18.92
08-10-07 24.98 25.21 23.14 145,941,200 23.23 19.11
08-10-06 25.63 25.99 24.14 146,374,600 24.91 20.49
08-10-03 26.37 27.47 26.24 114,289,400 26.32 21.65
08-10-02 26.18 26.53 25.70 93,819,800 26.25 21.59
08-10-01 26.38 26.99 26.28 88,957,000 26.48 21.78
08-09-30 25.77 26.69 25.54 107,192,700 26.69 21.95
Date Open High Low Vol Cls adjCls
08-09-29 26.94 27.66 25.01 134,383,100 25.01 20.57
08-09-26 26.17 27.56 26.14 100,744,300 27.40 22.53
08-09-25 25.82 26.88 25.74 96,203,500 26.61 21.88
08-09-24 25.58 26.09 25.46 80,250,300 25.72 21.15
08-09-23 25.66 26.17 25.34 92,181,300 25.44 20.92
08-09-22 26.22 26.32 25.32 105,207,700 25.40 20.89
08-09-19 26.37 26.40 23.50 134,926,100 25.16 20.69
08-09-18 24.80 25.35 24.01 132,291,300 25.26 20.77
08-09-17 25.73 25.87 24.50 106,972,100 24.57 20.21
Date Open High Low Vol Cls adjCls
08-09-16 26.09 26.49 25.52 111,729,700 25.99 21.37
08-09-15 26.92 27.49 26.73 82,349,400 26.82 22.06
08-09-12 27.14 27.74 26.94 75,628,500 27.62 22.72
08-09-11 26.10 27.46 26.03 72,913,300 27.34 22.49
08-09-10 26.52 26.86 26.25 75,064,900 26.44 21.75
08-09-09 26.20 26.60 26.05 85,735,700 26.10 21.47
08-09-08 26.21 26.33 25.67 62,110,800 26.12 21.48
08-09-05 26.03 26.22 25.63 82,305,200 25.65 21.10
08-09-04 26.74 26.89 26.35 66,141,900 26.35 21.67
Date Open High Low Vol Cls adjCls
08-09-03 27.00 27.18 26.84 57,127,700 26.90 22.12
08-09-02 27.67 27.76 27.06 66,079,200 27.10 22.29
08-08-29 27.68 27.78 27.29 50,735,500 27.29 22.44
08-08-28 27.61 28.01 27.60 48,372,600 27.94 22.98
08-08-27 27.34 27.79 27.13 33,975,300 27.56 22.67
08-08-26 27.58 27.72 27.17 44,774,400 27.27 22.43
08-08-25 27.61 27.84 27.46 51,381,300 27.66 22.75
08-08-22 27.23 27.88 27.22 47,930,400 27.84 22.90
08-08-21 27.10 27.23 26.86 43,614,200 27.18 22.35
Date Open High Low Vol Cls adjCls
08-08-20 27.54 27.58 27.17 41,497,200 27.29 22.44
08-08-19 27.54 27.75 27.27 40,332,900 27.32 22.47
08-08-18 27.78 28.05 27.55 38,078,200 27.69 22.68
08-08-15 27.98 28.15 27.58 47,267,400 27.81 22.78
08-08-14 27.82 28.28 27.56 49,732,300 27.91 22.86
08-08-13 28.07 28.50 27.76 51,165,200 27.91 22.86
08-08-12 27.78 28.36 27.58 62,813,000 28.12 23.03
08-08-11 27.86 28.40 27.66 68,743,800 27.90 22.85
08-08-08 27.35 28.23 27.19 80,814,100 28.13 23.04
Date Open High Low Vol Cls adjCls
08-08-07 26.90 27.75 26.73 82,565,800 27.39 22.44
08-08-06 26.73 27.16 26.38 95,550,000 27.02 22.13
08-08-05 25.64 26.28 25.50 84,297,600 26.21 21.47
08-08-04 25.39 25.55 25.11 60,588,300 25.28 20.71
08-08-01 25.92 25.95 25.07 82,720,200 25.44 20.84
08-07-31 25.85 26.28 25.71 60,461,000 25.72 21.07
08-07-30 26.20 26.49 25.90 51,977,700 26.23 21.49
08-07-29 25.52 26.19 25.40 66,368,200 26.11 21.39
08-07-28 26.06 26.11 25.34 59,707,800 25.50 20.89
Date Open High Low Vol Cls adjCls
08-07-25 25.64 26.22 25.50 58,682,300 26.16 21.43
08-07-24 26.09 26.17 25.44 81,092,600 25.44 20.84
08-07-23 25.86 26.84 25.85 79,408,800 26.43 21.65
08-07-22 25.54 25.94 25.48 88,657,200 25.80 21.13
08-07-21 25.66 26.17 25.53 77,575,600 25.64 21.00
08-07-18 26.36 26.47 25.11 150,277,000 25.86 21.18
08-07-17 27.58 27.91 27.11 96,526,100 27.52 22.54
08-07-16 26.13 27.29 25.92 82,060,400 27.26 22.33
08-07-15 24.93 26.64 24.93 92,719,300 26.15 21.42
Date Open High Low Vol Cls adjCls
08-07-14 25.48 25.81 25.07 51,216,200 25.15 20.60
08-07-11 25.16 25.64 24.87 69,532,600 25.25 20.68
08-07-10 25.20 25.67 24.98 57,830,600 25.45 20.85
08-07-09 25.79 25.85 25.18 54,255,800 25.23 20.67
08-07-08 25.93 26.20 25.51 65,553,200 25.85 21.18
08-07-07 26.11 26.39 25.45 71,527,600 26.03 21.32
08-07-03 25.97 26.10 25.60 37,074,500 25.98 21.28
08-07-02 26.90 27.00 25.88 84,669,000 25.88 21.20
08-07-01 27.27 27.38 26.44 100,327,800 26.87 22.01
Date Open High Low Vol Cls adjCls
08-06-30 27.73 27.98 27.49 57,830,500 27.51 22.54
08-06-27 27.68 27.91 27.46 73,450,200 27.63 22.63
08-06-26 28.03 28.20 27.75 67,049,100 27.75 22.73
08-06-25 27.81 28.67 27.76 64,280,200 28.35 23.22
08-06-24 27.92 28.01 27.51 65,218,300 27.73 22.72
08-06-23 28.30 28.41 27.79 57,145,300 27.97 22.91
08-06-20 28.90 28.92 28.10 97,480,400 28.23 23.12
08-06-19 28.55 29.19 28.33 62,037,800 28.93 23.70
08-06-18 28.55 28.86 28.46 49,677,800 28.46 23.31
Date Open High Low Vol Cls adjCls
08-06-17 29.04 29.12 28.79 44,256,700 28.80 23.59
08-06-16 29.02 29.11 28.64 74,718,900 28.93 23.70
08-06-13 28.63 29.57 28.50 131,969,100 29.07 23.81
08-06-12 27.40 28.55 27.19 113,996,300 28.24 23.13
08-06-11 27.85 27.94 27.11 59,330,800 27.12 22.22
08-06-10 27.36 28.29 27.32 77,433,900 27.89 22.85
08-06-09 27.65 27.91 27.30 66,787,100 27.71 22.70
08-06-06 27.99 28.17 27.49 78,500,800 27.49 22.52
08-06-05 27.72 28.30 27.60 76,063,400 28.30 23.18
Date Open High Low Vol Cls adjCls
08-06-04 27.28 27.64 27.20 79,567,400 27.54 22.56
08-06-03 27.91 28.31 27.27 86,616,700 27.31 22.37
08-06-02 28.24 28.36 27.55 77,028,400 27.80 22.77
08-05-30 28.38 28.70 28.20 63,399,200 28.32 23.20
08-05-29 28.21 28.68 28.14 47,699,200 28.31 23.19
08-05-28 28.56 28.57 28.04 52,318,500 28.18 23.08
08-05-27 28.11 28.50 28.05 47,334,500 28.44 23.30
08-05-23 28.26 28.33 27.95 48,890,700 28.05 22.98
08-05-22 28.28 28.70 28.18 52,203,100 28.47 23.32
Date Open High Low Vol Cls adjCls
08-05-21 28.81 29.05 28.19 60,125,100 28.25 23.14
08-05-20 29.30 29.31 28.63 75,767,600 28.76 23.56
08-05-19 29.87 29.89 29.31 59,615,000 29.46 24.13
08-05-16 30.47 30.48 29.92 81,538,200 29.99 24.57
08-05-15 29.98 30.53 29.94 53,355,800 30.45 24.94
08-05-14 29.89 30.26 29.73 66,730,400 29.93 24.52
08-05-13 30.00 30.13 29.53 70,934,700 29.78 24.39
08-05-12 29.40 30.06 29.35 64,278,800 29.99 24.48
08-05-09 29.21 29.55 28.95 51,621,200 29.39 23.99
Date Open High Low Vol Cls adjCls
08-05-08 29.28 29.39 29.00 69,589,900 29.27 23.89
08-05-07 29.69 30.14 29.08 88,775,000 29.21 23.84
08-05-06 29.00 29.86 28.93 93,582,000 29.70 24.24
08-05-05 29.93 30.23 28.99 119,687,700 29.08 23.73
08-05-02 29.59 29.62 28.86 66,024,200 29.24 23.86
08-05-01 28.50 29.49 28.48 71,699,400 29.40 24.00
08-04-30 28.74 29.21 28.51 74,733,600 28.52 23.28
08-04-29 28.80 28.90 28.45 84,428,900 28.64 23.37
08-04-28 29.80 29.84 28.82 97,473,000 28.99 23.66
Date Open High Low Vol Cls adjCls
08-04-25 30.05 30.39 29.60 145,194,900 29.83 24.35
08-04-24 31.63 32.10 31.16 115,416,700 31.80 25.95
08-04-23 30.45 31.46 30.30 98,351,500 31.45 25.67
08-04-22 30.64 30.70 29.97 67,387,500 30.25 24.69
08-04-21 30.19 30.60 30.12 54,411,700 30.42 24.83
08-04-18 30.01 30.10 29.61 73,658,900 30.00 24.48
08-04-17 29.12 29.34 28.90 48,743,300 29.22 23.85
08-04-16 28.57 29.05 28.38 54,107,400 28.95 23.63
08-04-15 28.12 28.48 28.03 34,310,000 28.25 23.06
Date Open High Low Vol Cls adjCls
08-04-14 28.24 28.31 27.93 43,418,100 28.06 22.90
08-04-11 28.87 29.01 28.21 54,373,700 28.28 23.08
08-04-10 28.83 29.40 28.80 65,591,600 29.11 23.76
08-04-09 28.72 29.04 28.54 45,839,300 28.89 23.58
08-04-08 28.94 29.00 28.54 44,733,500 28.75 23.46
08-04-07 29.55 29.59 29.03 44,428,600 29.16 23.80
08-04-04 29.13 29.26 28.74 43,860,800 29.16 23.80
08-04-03 29.00 29.32 28.80 38,961,400 29.00 23.67
08-04-02 29.57 29.58 29.00 49,499,400 29.16 23.80
Date Open High Low Vol Cls adjCls
08-04-01 28.83 29.54 28.63 65,796,200 29.50 24.08
08-03-31 27.88 28.59 27.84 46,780,600 28.38 23.16
08-03-28 28.23 28.43 27.83 49,244,000 27.91 22.78
08-03-27 28.48 28.49 28.00 47,894,400 28.05 22.89
08-03-26 29.03 29.07 28.38 45,868,100 28.56 23.31
08-03-25 29.33 29.37 28.94 49,149,000 29.14 23.78
08-03-24 29.33 29.40 29.06 48,294,700 29.17 23.81
08-03-20 28.74 29.22 28.59 60,170,200 29.18 23.82
08-03-19 29.38 29.59 28.62 61,442,100 28.62 23.36
Date Open High Low Vol Cls adjCls
08-03-18 28.67 29.48 28.67 83,695,300 29.42 24.01
08-03-17 27.30 28.73 27.28 84,490,100 28.30 23.10
08-03-14 28.72 29.01 27.64 105,214,900 27.96 22.82
08-03-13 28.54 28.99 28.16 84,552,200 28.62 23.36
08-03-12 29.43 29.49 28.54 75,993,800 28.63 23.37
08-03-11 28.40 29.34 28.38 98,740,700 29.28 23.90
08-03-10 27.83 28.26 27.75 72,175,100 28.05 22.89
08-03-07 27.34 28.07 27.32 77,597,600 27.87 22.75
08-03-06 28.06 28.17 27.50 91,127,700 27.57 22.50
Date Open High Low Vol Cls adjCls
08-03-05 27.75 28.41 27.70 106,489,800 28.12 22.95
08-03-04 27.02 27.63 26.96 86,925,600 27.59 22.52
08-03-03 27.24 27.39 26.87 76,544,300 26.99 22.03
08-02-29 27.69 27.83 27.02 117,411,400 27.20 22.20
08-02-28 28.02 28.27 27.80 83,002,900 27.93 22.80
08-02-27 28.19 28.68 28.10 75,199,500 28.26 23.06
08-02-26 27.74 28.86 27.67 108,923,500 28.38 23.16
08-02-25 27.65 28.24 27.48 109,974,300 27.84 22.72
08-02-22 28.24 28.39 27.20 125,705,400 27.68 22.59
Date Open High Low Vol Cls adjCls
08-02-21 28.62 28.96 27.96 98,776,500 28.10 22.93
08-02-20 28.15 28.26 27.92 93,056,200 28.22 23.03
08-02-19 28.80 28.84 28.07 68,261,200 28.17 22.99
08-02-15 28.31 28.64 28.25 68,166,100 28.42 23.11
08-02-14 28.88 29.04 28.46 69,113,500 28.50 23.17
08-02-13 28.62 29.05 28.53 88,986,200 28.96 23.54
08-02-12 28.43 28.62 28.11 84,365,900 28.34 23.04
08-02-11 28.52 28.61 27.91 156,814,100 28.21 22.93
08-02-08 28.29 29.08 28.24 124,872,000 28.56 23.22
Date Open High Low Vol Cls adjCls
08-02-07 28.34 28.78 27.90 164,964,900 28.12 22.86
08-02-06 29.28 29.35 28.29 138,315,600 28.52 23.19
08-02-05 29.91 29.94 28.89 137,534,100 29.07 23.63
08-02-04 30.49 30.72 30.11 119,998,600 30.19 24.54
08-02-01 31.06 33.25 30.25 291,138,900 30.45 24.76
08-01-31 31.91 32.74 31.72 103,642,200 32.60 26.50
08-01-30 32.56 32.80 32.05 106,432,600 32.20 26.18
08-01-29 32.85 32.89 32.35 68,023,000 32.60 26.50
08-01-28 33.02 33.10 32.42 81,019,000 32.72 26.60
Date Open High Low Vol Cls adjCls
08-01-25 34.90 35.00 32.87 196,992,300 32.94 26.78
08-01-24 32.35 33.36 32.12 155,640,400 33.25 27.03
08-01-23 31.48 32.05 31.04 137,597,400 31.93 25.96
08-01-22 31.54 32.53 31.50 108,521,400 31.96 25.98
08-01-18 33.16 34.00 32.97 117,062,000 33.01 26.84
08-01-17 33.54 33.80 32.97 94,247,800 33.11 26.92
08-01-16 33.42 33.65 32.51 120,778,500 33.23 27.02
08-01-15 34.03 34.38 34.00 61,606,200 34.00 27.64
08-01-14 34.46 34.57 34.08 52,792,200 34.39 27.96
Date Open High Low Vol Cls adjCls
08-01-11 34.14 34.24 33.72 55,187,900 33.91 27.57
08-01-10 34.35 34.50 33.78 72,446,000 34.33 27.91
08-01-09 33.36 34.54 33.35 74,305,500 34.44 28.00
08-01-08 34.71 34.71 33.40 79,148,300 33.45 27.19
08-01-07 34.55 34.80 34.25 80,164,300 34.61 28.14
08-01-04 35.19 35.20 34.09 72,090,800 34.38 27.95
08-01-03 35.22 35.65 34.86 49,599,600 35.37 28.76
08-01-02 35.79 35.96 35.00 63,004,200 35.22 28.63
07-12-31 35.90 35.99 35.52 35,229,700 35.60 28.94
Date Open High Low Vol Cls adjCls
07-12-28 36.10 36.23 35.67 33,447,200 36.12 29.37
07-12-27 36.35 36.55 35.94 33,311,100 35.97 29.24
07-12-26 36.41 36.64 36.26 30,252,400 36.61 29.76
07-12-24 36.13 36.72 36.05 29,622,600 36.58 29.74
07-12-21 35.90 36.06 35.75 83,240,500 36.06 29.32
07-12-20 35.29 35.79 35.08 59,345,000 35.52 28.88
07-12-19 34.69 35.14 34.38 58,469,100 34.79 28.28
07-12-18 34.64 35.00 34.21 52,791,800 34.74 28.24
07-12-17 35.03 35.13 34.36 58,121,200 34.39 27.96
Date Open High Low Vol Cls adjCls
07-12-14 35.05 35.84 35.01 71,126,200 35.31 28.71
07-12-13 34.48 35.45 34.28 73,913,200 35.22 28.63
07-12-12 34.61 35.09 33.93 63,345,400 34.47 28.02
07-12-11 34.73 34.99 33.93 55,070,700 34.10 27.72
07-12-10 34.64 34.95 34.47 36,083,500 34.76 28.26
07-12-07 34.61 34.70 34.22 40,771,000 34.53 28.07
07-12-06 34.26 34.61 33.87 49,209,700 34.55 28.09
07-12-05 33.14 34.52 33.03 84,894,700 34.15 27.76
07-12-04 32.74 33.24 32.63 54,801,500 32.77 26.64
Date Open High Low Vol Cls adjCls
07-12-03 33.50 33.64 32.68 61,770,600 32.92 26.76
07-11-30 33.92 34.12 33.19 71,027,800 33.60 27.32
07-11-29 33.58 33.93 33.31 53,633,600 33.59 27.31
07-11-28 33.38 33.89 32.90 88,585,000 33.70 27.40
07-11-27 33.27 33.60 32.68 84,178,400 33.06 26.88
07-11-26 34.09 34.37 32.93 80,335,000 32.97 26.80
07-11-23 34.36 34.44 33.71 33,467,200 34.11 27.73
07-11-21 34.40 34.73 34.18 89,518,700 34.23 27.83
07-11-20 34.23 34.97 34.10 100,009,400 34.58 28.11
Date Open High Low Vol Cls adjCls
07-11-19 33.96 34.24 33.87 63,026,200 33.96 27.61
07-11-16 33.86 34.26 33.71 71,113,800 34.09 27.72
07-11-15 33.76 34.10 33.55 64,014,100 33.76 27.45
07-11-14 34.62 34.75 33.75 84,063,100 33.93 27.59
07-11-13 33.54 34.67 33.38 104,311,500 34.46 28.02
07-11-12 33.32 33.71 33.02 84,865,200 33.38 27.05
07-11-09 34.18 34.54 33.65 125,136,900 33.73 27.33
07-11-08 35.60 35.90 34.40 133,742,400 34.74 28.15
07-11-07 36.04 36.16 35.45 74,897,800 35.52 28.78
Date Open High Low Vol Cls adjCls
07-11-06 36.59 36.66 35.87 100,966,700 36.41 29.50
07-11-05 36.76 37.10 36.63 75,485,400 36.73 29.76
07-11-02 37.22 37.50 36.42 96,389,800 37.06 30.03
07-11-01 36.53 37.49 36.36 152,078,800 37.06 30.03
07-10-31 35.52 37.00 35.51 185,635,800 36.81 29.83
07-10-30 34.37 35.59 34.35 107,297,300 35.57 28.82
07-10-29 34.85 35.29 34.45 114,655,600 34.57 28.01
07-10-26 36.01 36.03 34.56 288,121,200 35.03 28.39
07-10-25 31.57 32.22 31.49 169,588,700 31.99 25.92
Date Open High Low Vol Cls adjCls
07-10-24 30.85 31.30 30.50 77,979,200 31.25 25.32
07-10-23 30.71 31.12 30.71 49,956,200 30.90 25.04
07-10-22 30.12 30.70 30.12 58,785,100 30.51 24.72
07-10-19 31.09 31.09 30.11 75,200,200 30.17 24.45
07-10-18 31.22 31.23 30.63 49,208,600 31.16 25.25
07-10-17 30.75 31.23 30.65 86,092,400 31.08 25.18
07-10-16 30.24 30.58 30.23 56,286,200 30.32 24.57
07-10-15 30.10 30.33 30.00 47,150,500 30.04 24.34
07-10-12 30.03 30.40 29.95 31,121,100 30.17 24.45
Date Open High Low Vol Cls adjCls
07-10-11 30.30 30.63 29.79 50,788,400 29.91 24.24
07-10-10 30.04 30.37 30.03 32,251,500 30.23 24.50
07-10-09 30.03 30.39 30.00 63,603,100 30.10 24.39
07-10-08 29.66 29.85 29.60 30,265,400 29.84 24.18
07-10-05 29.89 29.99 29.73 45,012,300 29.84 24.18
07-10-04 29.56 29.77 29.44 37,868,000 29.71 24.07
07-10-03 29.71 29.85 29.29 37,633,900 29.45 23.86
07-10-02 29.70 29.85 29.57 33,700,900 29.70 24.07
07-10-01 29.46 29.79 29.41 43,875,100 29.77 24.12
Date Open High Low Vol Cls adjCls
07-09-28 29.49 29.69 29.23 45,819,100 29.46 23.87
07-09-27 29.70 29.72 29.44 43,407,100 29.49 23.90
07-09-26 29.68 29.85 29.48 60,337,000 29.50 23.90
07-09-25 29.14 29.56 29.11 75,621,000 29.56 23.95
07-09-24 28.81 29.61 28.80 104,459,800 29.08 23.56
07-09-21 28.69 28.81 28.44 135,636,100 28.65 23.22
07-09-20 28.48 28.58 28.34 67,168,900 28.42 23.03
07-09-19 28.87 28.91 28.30 94,242,200 28.67 23.23
07-09-18 28.70 28.97 28.27 77,462,400 28.93 23.44
Date Open High Low Vol Cls adjCls
07-09-17 28.79 28.88 28.62 39,536,500 28.73 23.28
07-09-14 28.98 29.11 28.88 33,496,600 29.04 23.53
07-09-13 29.12 29.26 28.96 35,288,600 29.16 23.63
07-09-12 28.81 29.17 28.80 42,364,700 28.93 23.44
07-09-11 28.63 28.95 28.58 34,380,800 28.93 23.44
07-09-10 28.67 28.75 28.41 37,247,600 28.48 23.08
07-09-07 28.62 28.83 28.32 52,160,900 28.44 23.05
07-09-06 28.56 29.01 28.55 45,430,800 28.91 23.43
07-09-05 28.65 28.73 28.42 47,669,800 28.48 23.08
Date Open High Low Vol Cls adjCls
07-09-04 28.50 29.10 28.48 45,689,600 28.81 23.35
07-08-31 28.70 28.92 28.36 42,511,900 28.73 23.28
07-08-30 28.42 28.93 28.32 33,690,700 28.45 23.05
07-08-29 28.13 28.61 27.82 45,753,700 28.59 23.17
07-08-28 28.30 28.49 27.91 43,924,400 27.93 22.63
07-08-27 28.61 28.77 28.40 32,789,500 28.49 23.09
07-08-24 28.21 28.84 28.07 45,158,900 28.81 23.35
07-08-23 28.28 28.33 28.10 33,886,600 28.30 22.93
07-08-22 28.27 28.32 28.01 44,763,500 28.22 22.87
Date Open High Low Vol Cls adjCls
07-08-21 28.10 28.32 27.87 50,786,200 28.07 22.75
07-08-20 28.18 28.49 28.08 49,952,000 28.26 22.90
07-08-17 28.09 28.25 27.82 76,747,700 28.25 22.89
07-08-16 27.88 28.35 27.51 81,447,400 27.81 22.53
07-08-15 28.24 28.99 28.05 48,117,700 28.10 22.77
07-08-14 28.77 28.89 28.20 42,944,100 28.27 22.91
07-08-13 28.94 28.99 28.44 55,492,300 28.63 23.12
07-08-10 28.90 29.05 28.26 76,576,200 28.71 23.18
07-08-09 29.64 30.10 28.92 72,964,500 29.30 23.66
Date Open High Low Vol Cls adjCls
07-08-08 29.72 30.01 29.21 52,898,600 30.00 24.22
07-08-07 29.33 29.79 29.05 49,163,000 29.55 23.86
07-08-06 29.05 29.54 28.75 59,530,500 29.54 23.85
07-08-03 29.45 29.78 28.90 61,535,500 28.96 23.38
07-08-02 29.19 29.79 29.02 47,938,300 29.52 23.84
07-08-01 28.95 29.55 28.82 80,006,300 29.30 23.66
07-07-31 29.71 29.72 28.98 66,554,000 28.99 23.41
07-07-30 29.41 29.49 28.95 67,499,600 29.40 23.74
07-07-27 29.93 30.00 29.36 69,214,600 29.39 23.73
Date Open High Low Vol Cls adjCls
07-07-26 30.24 30.53 29.51 87,025,300 29.98 24.21
07-07-25 30.99 31.30 30.37 54,950,100 30.71 24.80
07-07-24 31.01 31.48 30.71 59,729,300 30.80 24.87
07-07-23 31.36 31.52 31.12 48,910,600 31.19 25.19
07-07-20 31.15 31.20 30.79 98,292,600 31.16 25.16
07-07-19 31.05 31.84 30.93 121,159,300 31.51 25.44
07-07-18 30.51 30.97 30.50 64,414,400 30.92 24.97
07-07-17 30.02 30.88 30.01 77,539,600 30.78 24.85
07-07-16 29.76 30.24 29.72 48,023,200 30.03 24.25
Date Open High Low Vol Cls adjCls
07-07-13 29.94 30.02 29.66 42,173,000 29.82 24.08
07-07-12 29.56 30.11 29.44 54,302,400 30.07 24.28
07-07-11 29.24 29.65 29.21 48,017,000 29.49 23.81
07-07-10 29.70 29.99 29.18 66,013,500 29.33 23.68
07-07-09 29.86 29.95 29.81 33,831,400 29.87 24.12
07-07-06 29.91 30.04 29.66 57,541,000 29.97 24.20
07-07-05 30.05 30.22 29.83 47,838,500 29.99 24.22
07-07-03 29.79 30.22 29.78 35,202,600 30.02 24.24
07-07-02 29.67 29.80 29.49 47,316,000 29.74 24.01
Date Open High Low Vol Cls adjCls
07-06-29 29.87 29.93 29.04 71,193,900 29.47 23.80
07-06-28 29.86 29.97 29.68 46,055,200 29.83 24.09
07-06-27 29.36 29.95 29.36 53,468,600 29.87 24.12
07-06-26 29.55 29.80 29.50 48,340,300 29.52 23.84
07-06-25 29.47 29.77 29.38 53,905,800 29.49 23.81
07-06-22 30.00 30.10 29.45 86,219,900 29.49 23.81
07-06-21 29.98 30.30 29.91 56,564,800 30.22 24.40
07-06-20 30.44 30.51 29.96 46,861,600 30.01 24.23
07-06-19 30.48 30.66 30.38 46,802,600 30.46 24.60
Date Open High Low Vol Cls adjCls
07-06-18 30.69 30.72 30.42 45,412,600 30.51 24.64
07-06-15 30.86 30.88 30.43 100,933,000 30.49 24.62
07-06-14 30.35 30.71 30.30 59,065,700 30.52 24.64
07-06-13 29.97 30.41 29.85 64,435,600 30.39 24.54
07-06-12 29.96 30.24 29.77 56,981,800 29.85 24.10
07-06-11 29.94 30.25 29.93 48,467,400 30.02 24.24
07-06-08 29.58 30.06 29.41 61,346,200 30.05 24.27
07-06-07 30.02 30.29 29.59 71,971,400 29.62 23.92
07-06-06 30.37 30.53 30.25 38,217,500 30.29 24.46
Date Open High Low Vol Cls adjCls
07-06-05 30.62 30.63 30.33 44,265,000 30.58 24.69
07-06-04 30.42 30.76 30.40 41,434,500 30.72 24.81
07-06-01 30.79 30.90 30.55 39,469,400 30.59 24.70
07-05-31 31.12 31.16 30.61 85,290,500 30.69 24.78
07-05-30 30.55 31.13 30.51 57,376,800 31.11 25.12
07-05-29 30.49 30.83 30.39 42,373,100 30.79 24.86
07-05-25 30.28 30.66 30.18 47,726,500 30.48 24.61
07-05-24 30.54 30.80 29.96 64,046,400 30.17 24.36
07-05-23 30.84 30.84 30.57 46,322,500 30.58 24.69
Date Open High Low Vol Cls adjCls
07-05-22 30.90 30.93 30.66 39,999,500 30.69 24.78
07-05-21 30.73 31.16 30.73 41,836,400 31.05 25.07
07-05-18 30.97 30.99 30.58 58,453,000 30.83 24.89
07-05-17 31.03 31.14 30.96 41,045,600 30.98 25.02
07-05-16 31.00 31.09 30.81 45,833,600 31.07 25.09
07-05-15 30.90 31.09 30.84 75,013,900 30.90 24.95
07-05-14 30.84 30.99 30.81 70,188,500 30.97 24.93
07-05-11 30.57 30.98 30.55 43,425,300 30.89 24.86
07-05-10 30.68 30.93 30.53 55,398,600 30.58 24.61
Date Open High Low Vol Cls adjCls
07-05-09 30.70 30.93 30.57 51,735,000 30.78 24.77
07-05-08 30.68 30.94 30.58 60,551,700 30.75 24.75
07-05-07 30.52 30.76 30.48 59,889,100 30.71 24.72
07-05-04 30.68 30.70 30.29 104,385,900 30.56 24.60
07-05-03 30.60 31.00 30.53 82,036,800 30.97 24.93
07-05-02 30.39 30.69 30.30 80,686,700 30.61 24.64
07-05-01 29.94 30.42 29.90 73,539,300 30.40 24.47
07-04-30 30.13 30.37 29.94 67,788,800 29.94 24.10
07-04-27 30.17 30.74 30.00 128,298,800 30.12 24.24
Date Open High Low Vol Cls adjCls
07-04-26 29.09 29.35 28.91 68,760,300 29.10 23.42
07-04-25 28.86 29.00 28.69 39,475,000 28.99 23.33
07-04-24 28.79 28.96 28.59 34,236,700 28.79 23.17
07-04-23 28.96 28.99 28.67 41,739,100 28.78 23.16
07-04-20 28.98 29.10 28.70 60,311,500 29.02 23.36
07-04-19 28.34 28.89 28.26 43,648,800 28.69 23.09
07-04-18 28.61 28.67 28.36 41,778,400 28.60 23.02
07-04-17 28.63 28.89 28.56 33,170,200 28.85 23.22
07-04-16 28.60 28.75 28.21 30,740,100 28.73 23.12
Date Open High Low Vol Cls adjCls
07-04-13 28.43 28.70 28.10 36,002,900 28.61 23.03
07-04-12 28.06 28.62 28.04 43,762,100 28.54 22.97
07-04-11 28.30 28.57 27.99 44,050,200 28.11 22.63
07-04-10 28.50 28.64 28.22 38,643,100 28.40 22.86
07-04-09 28.58 28.72 28.39 31,384,600 28.57 23.00
07-04-05 28.32 28.65 28.30 30,131,200 28.55 22.98
07-04-04 28.01 28.78 27.90 63,244,200 28.50 22.94
07-04-03 27.86 28.06 27.75 39,821,300 27.87 22.43
07-04-02 27.89 27.93 27.56 41,977,600 27.74 22.33
Date Open High Low Vol Cls adjCls
07-03-30 27.75 27.95 27.50 47,061,000 27.87 22.43
07-03-29 27.84 27.85 27.49 42,629,900 27.75 22.34
07-03-28 27.58 28.00 27.40 46,947,000 27.64 22.25
07-03-27 28.04 28.16 27.65 58,979,800 27.72 22.31
07-03-26 27.94 28.22 27.70 47,491,500 28.22 22.71
07-03-23 28.22 28.27 27.80 50,519,800 28.02 22.55
07-03-22 28.52 28.55 28.01 47,934,900 28.27 22.75
07-03-21 27.90 28.52 27.56 72,808,200 28.52 22.96
07-03-20 27.93 28.16 27.76 47,902,400 27.84 22.41
Date Open High Low Vol Cls adjCls
07-03-19 27.34 27.83 27.20 49,412,000 27.83 22.40
07-03-16 27.35 27.48 27.20 65,055,300 27.33 22.00
07-03-15 27.32 27.47 27.20 51,757,100 27.28 21.96
07-03-14 26.82 27.40 26.73 75,730,300 27.40 22.05
07-03-13 27.25 27.40 26.71 75,169,500 26.72 21.51
07-03-12 27.18 27.48 27.13 36,516,400 27.44 22.09
07-03-09 27.42 27.48 27.03 80,125,000 27.29 21.97
07-03-08 27.72 27.85 26.60 72,175,200 27.32 21.99
07-03-07 27.76 27.90 27.55 52,044,700 27.61 22.22
Date Open High Low Vol Cls adjCls
07-03-06 27.80 27.94 27.65 49,361,800 27.83 22.40
07-03-05 27.49 27.91 27.41 56,454,300 27.55 22.17
07-03-02 28.02 28.16 27.76 63,254,700 27.76 22.34
07-03-01 27.82 28.33 27.73 80,175,700 28.09 22.61
07-02-28 27.95 28.25 27.92 86,333,300 28.17 22.67
07-02-27 28.71 28.97 27.79 87,143,300 27.87 22.43
07-02-26 28.96 29.09 28.82 63,481,900 29.07 23.40
07-02-23 29.22 29.28 28.89 63,787,100 28.90 23.26
07-02-22 29.31 29.54 29.16 57,754,400 29.39 23.66
Date Open High Low Vol Cls adjCls
07-02-21 28.75 29.39 28.74 68,604,900 29.35 23.62
07-02-20 28.63 28.86 28.47 53,978,200 28.83 23.20
07-02-16 28.91 28.94 28.65 109,340,300 28.74 23.13
07-02-15 29.58 29.65 29.22 63,858,100 29.46 23.71
07-02-14 29.17 29.69 29.15 55,588,600 29.40 23.66
07-02-13 29.04 29.20 28.96 50,348,100 29.01 23.35
07-02-12 28.89 29.09 28.83 52,774,400 28.94 23.21
07-02-09 29.35 29.40 28.93 69,823,100 28.98 23.24
07-02-08 29.24 29.80 29.20 48,749,000 29.26 23.47
Date Open High Low Vol Cls adjCls
07-02-07 29.64 29.70 29.25 65,145,500 29.37 23.56
07-02-06 29.59 29.75 29.22 79,281,100 29.51 23.67
07-02-05 29.97 30.02 29.41 99,102,100 29.61 23.75
07-02-02 30.82 30.84 30.13 60,401,700 30.19 24.22
07-02-01 30.84 30.94 30.37 55,355,800 30.56 24.51
07-01-31 30.41 31.10 30.35 73,968,400 30.86 24.75
07-01-30 30.57 30.64 30.14 61,900,400 30.48 24.45
07-01-29 30.65 30.78 30.34 57,605,900 30.53 24.49
07-01-26 31.22 31.23 30.60 96,103,700 30.60 24.54
Date Open High Low Vol Cls adjCls
07-01-25 31.08 31.48 30.45 97,378,700 30.45 24.42
07-01-24 30.78 31.30 30.65 58,527,800 31.09 24.94
07-01-23 30.63 30.96 30.52 49,171,200 30.74 24.66
07-01-22 31.06 31.12 30.51 56,143,900 30.72 24.64
07-01-19 30.73 31.11 30.69 75,826,900 31.11 24.95
07-01-18 31.15 31.37 30.80 56,364,300 31.00 24.87
07-01-17 31.26 31.44 31.01 58,519,600 31.10 24.95
07-01-16 31.26 31.45 31.03 62,379,600 31.16 24.99
07-01-12 30.65 31.39 30.64 103,972,500 31.21 25.03
Date Open High Low Vol Cls adjCls
07-01-11 29.76 30.75 29.65 99,464,300 30.70 24.62
07-01-10 29.80 29.89 29.43 55,017,400 29.66 23.79
07-01-09 30.00 30.18 29.73 44,636,600 29.96 24.03
07-01-08 29.65 30.10 29.53 50,220,200 29.93 24.01
07-01-05 29.63 29.75 29.45 44,607,200 29.64 23.77
07-01-04 29.70 29.97 29.44 45,774,500 29.81 23.91
07-01-03 29.91 30.25 29.40 76,935,100 29.86 23.95
06-12-29 29.86 30.15 29.83 41,739,800 29.86 23.95
06-12-28 29.86 30.03 29.81 26,690,600 29.98 24.05
Date Open High Low Vol Cls adjCls
06-12-27 29.99 30.13 29.91 31,248,400 30.02 24.08
06-12-26 29.53 30.00 29.40 37,098,300 29.99 24.05
06-12-22 29.83 29.86 29.62 37,971,700 29.64 23.77
06-12-21 30.13 30.14 29.89 32,270,500 29.98 24.05
06-12-20 29.99 30.24 29.97 31,202,100 30.09 24.14
06-12-19 29.71 30.17 29.53 53,822,100 29.99 24.05
06-12-18 30.19 30.26 29.78 56,986,800 29.89 23.97
06-12-15 30.14 30.23 30.03 102,783,700 30.19 24.22
06-12-14 29.54 30.08 29.52 85,866,500 30.07 24.12
Date Open High Low Vol Cls adjCls
06-12-13 29.60 29.60 29.32 46,002,500 29.55 23.70
06-12-12 29.56 29.63 29.22 68,529,400 29.43 23.61
06-12-11 29.19 29.75 29.11 107,712,000 29.54 23.69
06-12-08 28.82 29.40 28.80 108,854,900 29.40 23.58
06-12-07 28.96 29.07 28.81 46,831,100 28.85 23.14
06-12-06 29.10 29.13 28.87 48,564,100 28.99 23.25
06-12-05 29.36 29.40 29.03 45,606,000 29.13 23.37
06-12-04 29.23 29.52 29.17 55,123,400 29.33 23.53
06-12-01 29.23 29.30 28.90 72,257,000 29.12 23.36
Date Open High Low Vol Cls adjCls
06-11-30 29.42 29.57 29.33 53,297,400 29.36 23.55
06-11-29 29.44 29.78 29.43 58,775,100 29.57 23.72
06-11-28 29.34 29.42 29.13 52,602,300 29.39 23.57
06-11-27 29.69 29.74 29.33 72,722,100 29.48 23.65
06-11-24 29.66 29.84 29.64 20,456,700 29.76 23.87
06-11-22 29.97 30.00 29.82 43,907,200 29.92 24.00
06-11-21 29.91 30.00 29.79 66,446,600 29.92 24.00
06-11-20 29.52 30.00 29.50 85,703,800 29.89 23.97
06-11-17 29.31 29.54 29.28 49,356,700 29.40 23.58
Date Open High Low Vol Cls adjCls
06-11-16 29.14 29.64 29.13 64,328,500 29.47 23.64
06-11-15 29.13 29.36 29.11 63,943,200 29.12 23.36
06-11-14 29.28 29.42 29.07 63,012,500 29.23 23.45
06-11-13 29.19 29.46 29.16 47,271,800 29.35 23.46
06-11-10 29.17 29.29 29.15 37,855,100 29.24 23.37
06-11-09 29.11 29.40 29.00 89,407,500 29.26 23.39
06-11-08 28.78 29.23 28.66 77,403,300 28.98 23.17
06-11-07 28.86 29.07 28.80 56,511,200 28.95 23.14
06-11-06 28.77 29.05 28.76 60,446,200 28.84 23.05
Date Open High Low Vol Cls adjCls
06-11-03 28.85 28.93 28.61 41,124,500 28.73 22.97
06-11-02 28.71 28.86 28.58 58,674,400 28.77 23.00
06-11-01 28.78 28.99 28.70 75,895,900 28.81 23.03
06-10-31 28.66 28.85 28.56 61,861,700 28.71 22.95
06-10-30 28.35 28.84 28.32 47,296,800 28.53 22.81
06-10-27 28.49 28.79 28.25 89,060,100 28.34 22.65
06-10-26 28.33 28.41 28.04 69,964,200 28.35 22.66
06-10-25 28.28 28.46 28.14 40,717,100 28.31 22.63
06-10-24 28.43 28.43 28.13 61,409,600 28.28 22.61
Date Open High Low Vol Cls adjCls
06-10-23 28.30 28.69 28.18 48,525,000 28.45 22.74
06-10-20 28.48 28.49 28.17 48,887,800 28.43 22.73
06-10-19 28.35 28.45 28.12 44,730,800 28.29 22.61
06-10-18 28.50 28.70 28.26 40,630,800 28.52 22.80
06-10-17 28.24 28.51 28.17 40,122,600 28.44 22.73
06-10-16 28.48 28.60 28.33 49,744,800 28.45 22.74
06-10-13 28.34 28.69 28.31 129,751,900 28.37 22.68
06-10-12 27.58 28.29 27.54 120,174,900 28.22 22.56
06-10-11 27.46 27.67 27.42 37,219,600 27.54 22.01
Date Open High Low Vol Cls adjCls
06-10-10 27.69 27.75 27.44 34,598,500 27.69 22.13
06-10-09 27.80 27.93 27.62 33,366,300 27.72 22.16
06-10-06 27.76 28.00 27.65 36,452,200 27.87 22.28
06-10-05 27.92 28.11 27.78 81,967,200 27.92 22.32
06-10-04 27.39 27.96 27.37 82,191,200 27.94 22.33
06-10-03 27.37 27.48 27.21 39,386,200 27.37 21.88
06-10-02 27.32 27.49 27.15 52,908,100 27.36 21.87
06-09-29 27.35 27.42 27.21 34,283,500 27.35 21.86
06-09-28 27.47 27.52 27.26 44,179,700 27.40 21.90
Date Open High Low Vol Cls adjCls
06-09-27 27.18 27.47 27.12 66,233,900 27.44 21.93
06-09-26 26.91 27.32 26.88 54,766,500 27.20 21.74
06-09-25 26.81 27.19 26.79 67,903,900 26.95 21.54
06-09-22 26.83 26.85 26.48 47,712,500 26.66 21.31
06-09-21 27.24 27.25 26.85 58,495,100 26.90 21.50
06-09-20 27.01 27.23 26.99 71,676,400 27.18 21.73
06-09-19 26.74 26.94 26.72 43,039,100 26.86 21.47
06-09-18 26.74 27.04 26.67 49,135,000 26.79 21.42
06-09-15 26.58 26.94 26.49 126,057,700 26.85 21.46
Date Open High Low Vol Cls adjCls
06-09-14 25.99 26.50 25.98 74,324,500 26.33 21.05
06-09-13 25.82 26.10 25.82 37,706,700 25.98 20.77
06-09-12 25.90 25.98 25.72 52,248,800 25.93 20.73
06-09-11 25.43 25.95 25.42 55,608,200 25.91 20.71
06-09-08 25.53 25.79 25.46 36,866,800 25.60 20.46
06-09-07 25.48 25.70 25.39 51,266,900 25.43 20.33
06-09-06 25.51 25.72 25.51 50,160,400 25.61 20.47
06-09-05 25.69 25.96 25.56 44,222,400 25.61 20.47
06-09-01 25.89 25.97 25.64 31,594,600 25.84 20.66
Date Open High Low Vol Cls adjCls
06-08-31 25.87 25.98 25.68 26,380,500 25.70 20.54
06-08-30 25.85 25.89 25.64 30,283,100 25.80 20.62
06-08-29 25.92 25.98 25.63 42,711,200 25.84 20.66
06-08-28 25.84 26.00 25.69 34,190,900 25.95 20.74
06-08-25 25.71 26.00 25.69 33,115,900 25.85 20.66
06-08-24 25.82 25.86 25.50 35,933,300 25.74 20.58
06-08-23 25.65 25.95 25.52 44,648,500 25.67 20.52
06-08-22 26.01 26.25 25.62 89,312,400 25.62 20.48
06-08-21 25.66 26.13 25.56 88,398,300 26.12 20.88
Date Open High Low Vol Cls adjCls
06-08-18 25.05 25.80 24.98 128,414,800 25.79 20.62
06-08-17 24.70 24.75 24.61 45,674,800 24.70 19.74
06-08-16 24.61 24.73 24.47 52,373,600 24.70 19.74
06-08-15 24.55 24.65 24.44 48,994,500 24.62 19.68
06-08-14 24.52 24.60 24.35 47,831,900 24.53 19.54
06-08-11 24.43 24.45 24.20 30,255,500 24.43 19.46
06-08-10 24.37 24.60 24.34 31,753,400 24.46 19.48
06-08-09 24.49 24.64 24.34 44,405,700 24.44 19.46
06-08-08 24.39 24.52 24.20 58,171,300 24.34 19.39
Date Open High Low Vol Cls adjCls
06-08-07 24.28 24.48 24.19 36,862,400 24.22 19.29
06-08-04 24.40 24.49 24.15 45,690,400 24.29 19.35
06-08-03 24.19 24.48 24.15 43,155,300 24.21 19.28
06-08-02 24.12 24.40 24.03 46,462,000 24.30 19.35
06-08-01 24.02 24.20 23.85 49,168,700 23.99 19.11
06-07-31 24.07 24.42 24.01 40,254,400 24.06 19.16
06-07-28 24.08 24.28 24.06 51,705,800 24.25 19.31
06-07-27 24.58 24.60 23.77 85,386,800 23.87 19.01
06-07-26 24.12 24.53 24.10 54,942,100 24.37 19.41
Date Open High Low Vol Cls adjCls
06-07-25 24.00 24.29 23.90 60,075,800 24.22 19.29
06-07-24 24.01 24.11 23.79 59,586,700 24.00 19.11
06-07-21 24.08 24.15 23.00 175,483,800 23.87 19.01
06-07-20 23.44 23.45 22.78 76,605,200 22.85 18.20
06-07-19 22.82 23.46 22.72 82,188,200 23.40 18.64
06-07-18 22.59 22.76 22.48 65,047,300 22.74 18.11
06-07-17 22.29 22.61 22.26 37,053,500 22.48 17.90
06-07-14 22.28 22.55 22.23 67,499,400 22.29 17.75
06-07-13 22.37 22.61 22.25 73,099,500 22.26 17.73
Date Open High Low Vol Cls adjCls
06-07-12 22.79 22.88 22.62 77,379,300 22.64 18.03
06-07-11 23.37 23.37 22.74 88,676,300 23.10 18.40
06-07-10 23.43 23.66 23.38 50,565,100 23.50 18.72
06-07-07 23.39 23.55 23.30 63,168,800 23.30 18.56
06-07-06 23.45 23.61 23.42 44,775,200 23.48 18.70
06-07-05 23.48 23.52 23.30 53,093,500 23.35 18.60
06-07-03 23.53 23.72 23.45 25,711,400 23.70 18.88
06-06-30 23.54 23.65 23.30 73,048,800 23.30 18.56
06-06-29 23.32 23.63 23.22 121,395,500 23.47 18.69
Date Open High Low Vol Cls adjCls
06-06-28 22.96 23.25 22.91 71,906,500 23.16 18.45
06-06-27 22.89 23.16 22.84 84,759,100 22.86 18.21
06-06-26 22.65 22.89 22.63 53,644,100 22.82 18.17
06-06-23 22.85 22.87 22.50 60,532,600 22.50 17.92
06-06-22 23.06 23.17 22.78 76,590,600 22.88 18.22
06-06-21 22.61 23.15 22.53 91,660,300 23.08 18.38
06-06-20 22.54 22.76 22.50 90,598,500 22.56 17.97
06-06-19 22.14 22.60 22.12 129,640,900 22.55 17.96
06-06-16 21.97 22.28 21.79 147,506,500 22.10 17.60
Date Open High Low Vol Cls adjCls
06-06-15 22.01 22.13 21.80 121,577,300 22.07 17.58
06-06-14 21.59 21.94 21.55 86,081,500 21.88 17.43
06-06-13 21.73 22.03 21.46 113,175,300 21.51 17.13
06-06-12 21.96 22.10 21.70 74,309,700 21.71 17.29
06-06-09 22.15 22.19 21.89 52,573,800 21.92 17.46
06-06-08 22.03 22.21 21.97 104,126,900 22.11 17.61
06-06-07 22.15 22.39 22.01 73,827,500 22.04 17.55
06-06-06 22.55 22.56 21.98 126,601,300 22.13 17.63
06-06-05 22.72 22.73 22.49 63,914,100 22.50 17.92
Date Open High Low Vol Cls adjCls
06-06-02 22.87 22.99 22.67 73,935,600 22.76 18.13
06-06-01 22.74 22.84 22.62 80,230,800 22.82 18.17
06-05-31 23.26 23.35 22.65 120,202,000 22.65 18.04
06-05-30 23.55 23.76 23.14 52,497,500 23.15 18.44
06-05-26 23.77 23.88 23.56 46,861,600 23.72 18.89
06-05-25 23.57 23.92 23.54 83,052,700 23.74 18.91
06-05-24 22.99 23.54 22.98 107,356,700 23.50 18.72
06-05-23 23.11 23.38 22.77 79,986,300 22.79 18.15
06-05-22 22.48 23.02 22.45 87,322,300 22.88 18.22
Date Open High Low Vol Cls adjCls
06-05-19 22.79 22.90 22.52 100,071,200 22.56 17.97
06-05-18 22.84 23.14 22.76 95,476,400 22.83 18.18
06-05-17 22.89 23.08 22.73 98,598,300 22.73 18.10
06-05-16 23.16 24.00 22.91 82,095,100 23.01 18.33
06-05-15 23.10 23.23 23.03 67,314,800 23.15 18.44
06-05-12 23.14 23.37 23.05 83,115,900 23.17 18.38
06-05-11 23.71 23.79 23.15 92,916,700 23.22 18.42
06-05-10 23.67 23.79 23.59 76,563,300 23.77 18.86
06-05-09 23.75 24.00 23.49 75,345,900 23.62 18.74
Date Open High Low Vol Cls adjCls
06-05-08 23.85 25.00 23.51 80,693,500 23.73 18.83
06-05-05 23.66 23.95 23.52 131,604,300 23.80 18.88
06-05-04 23.35 23.67 23.14 171,257,400 23.44 18.60
06-05-03 23.99 24.02 23.15 211,527,100 23.17 18.38
06-05-02 24.49 25.00 23.90 190,533,500 24.01 19.05
06-05-01 24.32 25.00 24.09 174,800,900 24.29 19.27
06-04-28 24.23 24.50 24.00 591,052,200 24.15 19.16
06-04-27 26.97 27.63 26.94 96,509,600 27.25 21.62
06-04-26 27.08 27.23 27.00 39,190,000 27.10 21.50
Date Open High Low Vol Cls adjCls
06-04-25 27.09 27.21 27.02 49,222,500 27.11 21.51
06-04-24 27.07 27.25 26.98 42,318,400 27.11 21.51
06-04-21 27.05 27.39 27.00 58,528,000 27.15 21.54
06-04-20 27.05 27.19 26.70 45,648,300 27.03 21.44
06-04-19 27.11 27.19 26.96 45,111,100 27.03 21.44
06-04-18 26.94 27.50 26.82 56,272,700 27.22 21.59
06-04-17 27.03 27.05 26.73 35,796,200 26.84 21.29
06-04-13 27.08 27.20 27.00 28,160,000 27.07 21.48
06-04-12 27.10 27.20 26.97 32,183,000 27.20 21.58
Date Open High Low Vol Cls adjCls
06-04-11 27.29 27.32 27.00 42,953,400 27.13 21.52
06-04-10 27.23 27.44 27.20 39,432,000 27.29 21.65
06-04-07 27.61 27.72 27.23 47,249,400 27.25 21.62
06-04-06 27.66 27.72 27.37 51,885,500 27.56 21.86
06-04-05 27.88 27.94 27.64 41,539,300 27.74 22.01
06-04-04 27.60 27.80 27.47 45,470,000 27.64 21.93
06-04-03 27.67 27.73 27.44 57,605,300 27.56 21.86
06-03-31 27.30 27.54 27.21 62,190,500 27.21 21.59
06-03-30 27.03 27.39 27.00 54,612,000 27.23 21.60
Date Open High Low Vol Cls adjCls
06-03-29 26.95 27.20 26.92 53,150,300 27.02 21.44
06-03-28 27.01 27.21 26.81 58,520,500 26.90 21.34
06-03-27 27.01 27.30 27.00 59,908,600 27.01 21.43
06-03-24 26.71 27.21 26.62 69,157,600 27.01 21.43
06-03-23 27.08 27.10 26.66 73,682,900 26.85 21.30
06-03-22 27.08 27.50 26.80 145,696,100 27.15 21.54
06-03-21 27.74 28.22 27.68 73,199,600 27.74 22.01
06-03-20 27.70 27.99 27.67 67,094,100 27.89 22.13
06-03-17 27.35 27.66 27.27 120,615,000 27.50 21.82
Date Open High Low Vol Cls adjCls
06-03-16 27.34 27.48 27.22 73,793,700 27.27 21.63
06-03-15 27.20 27.45 27.01 57,152,000 27.36 21.71
06-03-14 27.04 27.38 26.99 39,821,800 27.23 21.60
06-03-13 27.18 27.29 26.94 40,342,600 27.11 21.51
06-03-10 27.06 27.22 26.88 41,297,200 27.17 21.56
06-03-09 27.27 27.42 27.00 45,360,700 27.00 21.42
06-03-08 26.99 27.50 26.97 57,547,400 27.25 21.62
06-03-07 26.90 27.10 26.81 51,613,900 27.06 21.47
06-03-06 26.92 27.15 26.83 53,054,100 26.91 21.35
Date Open High Low Vol Cls adjCls
06-03-03 26.81 27.16 26.74 45,218,800 26.93 21.36
06-03-02 27.02 27.10 26.90 41,850,300 26.97 21.40
06-03-01 26.98 27.20 26.95 53,061,200 27.14 21.53
06-02-28 26.95 27.30 26.87 65,036,100 26.87 21.32
06-02-27 26.75 27.26 26.67 51,301,500 27.05 21.46
06-02-24 26.59 26.74 26.52 44,753,800 26.63 21.13
06-02-23 26.73 26.89 26.54 47,359,100 26.66 21.15
06-02-22 26.53 26.86 26.47 43,043,100 26.72 21.20
06-02-21 26.72 26.72 26.34 50,216,100 26.54 21.06
Date Open High Low Vol Cls adjCls
06-02-17 26.67 26.81 26.56 41,513,200 26.70 21.18
06-02-16 26.85 26.90 26.57 48,868,500 26.81 21.27
06-02-15 26.60 26.93 26.50 62,808,900 26.88 21.32
06-02-14 26.41 26.68 26.35 58,432,900 26.65 21.07
06-02-13 26.63 26.70 26.34 46,707,000 26.39 20.87
06-02-10 26.62 26.89 26.51 52,127,000 26.69 21.10
06-02-09 26.96 27.03 26.65 52,861,700 26.66 21.08
06-02-08 27.01 27.08 26.71 51,795,200 26.91 21.28
06-02-07 26.95 27.15 26.81 72,159,500 26.94 21.30
Date Open High Low Vol Cls adjCls
06-02-06 27.51 27.54 27.09 60,170,500 27.17 21.48
06-02-03 27.48 27.70 27.34 75,022,700 27.54 21.77
06-02-02 27.97 27.99 27.55 55,073,400 27.68 21.89
06-02-01 27.96 28.07 27.76 68,448,800 28.04 22.17
06-01-31 27.91 28.38 27.87 94,841,300 28.15 22.26
06-01-30 27.82 28.18 27.78 103,999,200 28.00 22.14
06-01-27 27.23 27.95 27.19 134,520,700 27.79 21.97
06-01-26 26.56 26.72 26.31 69,509,300 26.50 20.95
06-01-25 26.41 26.57 26.23 59,072,100 26.40 20.87
Date Open High Low Vol Cls adjCls
06-01-24 26.34 26.45 26.22 63,040,700 26.28 20.78
06-01-23 26.41 26.53 26.30 47,925,600 26.35 20.83
06-01-20 27.01 27.01 26.26 79,165,900 26.41 20.88
06-01-19 26.87 27.24 26.85 60,367,600 27.02 21.36
06-01-18 26.74 26.98 26.70 52,376,200 26.83 21.21
06-01-17 26.90 27.19 26.90 58,566,600 26.99 21.34
06-01-13 27.03 27.25 27.01 41,418,000 27.19 21.50
06-01-12 27.25 27.26 26.97 45,994,800 27.14 21.46
06-01-11 27.01 27.39 26.90 70,120,700 27.29 21.58
Date Open High Low Vol Cls adjCls
06-01-10 26.65 27.02 26.59 64,921,900 27.00 21.35
06-01-09 26.93 27.07 26.76 55,625,000 26.86 21.24
06-01-06 26.89 27.00 26.49 100,963,000 26.91 21.28
06-01-05 26.96 27.13 26.91 48,245,500 26.99 21.34
06-01-04 26.77 27.08 26.77 57,975,600 26.97 21.32
06-01-03 26.25 27.00 26.10 79,973,000 26.84 21.22
05-12-30 26.15 26.31 26.10 49,044,600 26.15 20.68
05-12-29 26.41 26.50 26.26 34,495,500 26.27 20.77
05-12-28 26.51 26.66 26.35 35,444,400 26.39 20.87
Date Open High Low Vol Cls adjCls
05-12-27 26.68 26.85 26.45 37,819,000 26.46 20.92
05-12-23 26.52 26.67 26.44 30,689,200 26.64 21.06
05-12-22 26.71 26.78 26.42 91,276,900 26.59 21.02
05-12-21 26.87 26.91 26.71 75,800,900 26.73 21.13
05-12-20 26.76 26.88 26.67 62,960,600 26.86 21.24
05-12-19 26.82 26.87 26.65 68,680,100 26.83 21.21
05-12-16 26.88 27.08 26.81 88,542,500 26.90 21.27
05-12-15 27.08 27.11 26.81 79,018,100 26.92 21.28
05-12-14 27.00 27.24 26.85 65,076,200 27.09 21.42
Date Open High Low Vol Cls adjCls
05-12-13 27.29 27.43 27.00 104,285,500 27.13 21.45
05-12-12 27.70 27.75 27.33 63,757,200 27.45 21.70
05-12-09 27.71 27.83 27.64 48,467,000 27.71 21.91
05-12-08 27.71 27.81 27.60 63,931,600 27.69 21.89
05-12-07 27.67 27.75 27.55 55,583,200 27.75 21.94
05-12-06 27.90 27.92 27.68 65,980,000 27.69 21.89
05-12-05 27.93 28.02 27.71 47,517,300 27.85 22.02
05-12-02 27.82 28.10 27.79 42,319,600 28.01 22.15
05-12-01 27.73 28.10 27.73 61,006,100 27.89 22.05
Date Open High Low Vol Cls adjCls
05-11-30 27.68 27.77 27.63 55,904,700 27.68 21.89
05-11-29 27.79 27.79 27.60 62,220,400 27.68 21.89
05-11-28 27.79 27.85 27.53 57,517,200 27.75 21.94
05-11-25 27.80 27.94 27.47 44,082,500 27.76 21.95
05-11-23 27.92 28.09 27.74 70,541,300 27.92 22.08
05-11-22 28.06 28.08 27.86 104,253,300 27.91 22.07
05-11-21 28.07 28.24 27.84 65,794,400 28.16 22.27
05-11-18 28.12 28.25 27.90 75,431,200 28.07 22.19
05-11-17 27.85 28.00 27.76 91,351,000 27.97 22.11
Date Open High Low Vol Cls adjCls
05-11-16 27.48 27.88 27.44 86,277,000 27.74 21.93
05-11-15 27.33 27.54 27.25 65,081,000 27.50 21.74
05-11-14 27.36 27.44 27.20 67,152,200 27.37 21.58
05-11-11 27.15 27.39 27.13 51,945,600 27.28 21.51
05-11-10 26.94 27.15 26.64 73,314,800 27.09 21.36
05-11-09 26.98 27.15 26.94 59,562,100 26.96 21.25
05-11-08 26.94 27.18 26.77 60,091,700 27.05 21.32
05-11-07 26.72 27.08 26.70 77,104,800 27.01 21.29
05-11-04 26.53 26.71 26.45 57,464,000 26.66 21.02
Date Open High Low Vol Cls adjCls
05-11-03 26.60 26.64 26.25 73,421,600 26.44 20.84
05-11-02 25.93 26.50 25.93 75,067,100 26.46 20.86
05-11-01 25.61 26.10 25.61 71,370,400 25.96 20.47
05-10-31 25.61 25.80 25.50 75,122,100 25.70 20.26
05-10-28 25.10 25.60 25.10 106,559,300 25.53 20.13
05-10-27 25.22 25.27 24.85 61,566,100 24.85 19.59
05-10-26 24.97 25.33 24.93 58,178,100 25.11 19.80
05-10-25 24.95 25.13 24.83 41,310,500 25.03 19.73
05-10-24 24.89 25.10 24.68 51,868,000 25.10 19.79
Date Open High Low Vol Cls adjCls
05-10-21 24.91 25.00 24.57 69,431,200 24.78 19.54
05-10-20 25.05 25.13 24.74 58,830,600 24.79 19.54
05-10-19 24.56 25.09 24.50 66,574,500 25.09 19.78
05-10-18 24.49 24.83 24.45 69,328,200 24.57 19.37
05-10-17 24.68 24.69 24.44 46,924,400 24.53 19.34
05-10-14 24.71 24.73 24.50 53,846,700 24.67 19.45
05-10-13 24.31 24.73 24.27 70,192,000 24.59 19.39
05-10-12 24.49 24.70 24.27 71,294,400 24.30 19.16
05-10-11 24.51 24.55 24.25 76,567,300 24.41 19.24
Date Open High Low Vol Cls adjCls
05-10-10 24.67 24.68 24.35 48,880,900 24.46 19.28
05-10-07 24.77 24.84 24.52 50,768,700 24.59 19.39
05-10-06 24.66 24.95 24.53 81,724,600 24.73 19.50
05-10-05 25.04 25.05 24.67 73,684,700 24.67 19.45
05-10-04 25.36 25.39 24.75 151,666,300 24.98 19.69
05-10-03 25.71 25.73 25.44 55,341,300 25.50 20.10
05-09-30 25.91 25.95 25.61 57,644,500 25.73 20.28
05-09-29 25.61 26.00 25.50 66,807,100 25.94 20.45
05-09-28 25.39 25.87 25.38 71,019,400 25.67 20.24
Date Open High Low Vol Cls adjCls
05-09-27 25.37 25.45 25.30 48,797,900 25.34 19.98
05-09-26 25.40 25.49 25.21 56,203,700 25.27 19.92
05-09-23 25.31 25.54 25.12 66,396,800 25.27 19.92
05-09-22 25.49 25.60 25.15 71,314,900 25.34 19.98
05-09-21 25.80 25.90 25.43 68,281,800 25.49 20.10
05-09-20 26.07 26.22 25.69 61,043,400 25.84 20.37
05-09-19 26.09 26.27 25.86 61,832,300 26.00 20.50
05-09-16 26.34 26.40 25.97 187,384,300 26.07 20.55
05-09-15 26.37 26.43 26.22 60,357,200 26.27 20.71
Date Open High Low Vol Cls adjCls
05-09-14 26.52 26.64 26.30 54,969,600 26.31 20.74
05-09-13 26.54 26.76 26.37 63,422,900 26.48 20.88
05-09-12 26.62 26.75 26.52 40,550,500 26.61 20.98
05-09-09 26.62 26.82 26.53 41,515,800 26.58 20.95
05-09-08 26.80 26.88 26.52 52,552,300 26.61 20.98
05-09-07 26.94 27.11 26.82 44,656,100 26.85 21.17
05-09-06 27.06 27.29 26.98 46,089,000 27.00 21.29
05-09-02 27.21 27.27 26.97 52,047,500 27.02 21.30
05-09-01 27.38 27.39 27.15 75,974,500 27.20 21.44
Date Open High Low Vol Cls adjCls
05-08-31 27.17 27.44 27.04 65,210,200 27.38 21.59
05-08-30 27.06 27.23 26.96 55,163,200 27.18 21.43
05-08-29 26.81 27.23 26.81 52,307,700 27.15 21.40
05-08-26 27.06 27.08 26.87 36,774,600 26.97 21.26
05-08-25 26.90 27.09 26.85 39,306,300 27.03 21.31
05-08-24 26.84 27.16 26.78 63,645,000 26.81 21.14
05-08-23 26.84 27.07 26.74 48,296,700 26.87 21.18
05-08-22 26.79 27.17 26.77 41,691,700 26.91 21.21
05-08-19 26.85 26.91 26.70 36,043,500 26.72 21.06
Date Open High Low Vol Cls adjCls
05-08-18 26.89 27.08 26.80 40,861,900 26.82 21.14
05-08-17 26.82 27.15 26.66 52,413,100 26.95 21.25
05-08-16 27.03 27.14 26.70 46,894,600 26.74 21.08
05-08-15 26.98 27.30 26.69 45,976,600 27.13 21.39
05-08-12 27.08 27.14 26.90 52,006,500 27.05 21.26
05-08-11 26.98 27.30 26.89 48,646,800 27.27 21.43
05-08-10 27.41 27.50 26.85 62,818,800 26.95 21.18
05-08-09 27.22 27.51 27.01 64,761,800 27.35 21.50
05-08-08 27.80 27.84 27.08 77,207,200 27.13 21.32
Date Open High Low Vol Cls adjCls
05-08-05 27.29 27.94 27.25 82,212,400 27.76 21.82
05-08-04 27.16 27.50 27.05 91,461,400 27.32 21.47
05-08-03 26.76 27.43 26.73 139,422,400 27.25 21.42
05-08-02 25.90 26.90 25.87 137,510,100 26.81 21.07
05-08-01 25.81 26.05 25.76 61,346,800 25.92 20.37
05-07-29 25.78 26.00 25.59 59,524,400 25.61 20.13
05-07-28 25.75 25.85 25.66 44,738,700 25.75 20.24
05-07-27 25.61 25.80 25.53 57,977,300 25.72 20.22
05-07-26 25.72 25.74 25.53 51,476,400 25.54 20.07
Date Open High Low Vol Cls adjCls
05-07-25 25.69 25.90 25.65 45,174,600 25.69 20.19
05-07-22 25.99 26.34 25.63 97,558,900 25.68 20.18
05-07-21 26.30 26.48 26.00 112,932,100 26.44 20.78
05-07-20 26.00 26.23 25.88 71,424,800 26.19 20.59
05-07-19 25.79 26.25 25.75 113,290,100 26.16 20.56
05-07-18 25.71 25.79 25.55 39,668,000 25.55 20.08
05-07-15 26.04 26.10 25.75 56,472,800 25.79 20.27
05-07-14 25.79 26.10 25.79 69,506,800 25.97 20.41
05-07-13 25.53 25.75 25.48 44,749,200 25.66 20.17
Date Open High Low Vol Cls adjCls
05-07-12 25.24 25.62 25.20 63,384,800 25.61 20.13
05-07-11 25.15 25.38 25.11 61,525,400 25.29 19.88
05-07-08 24.64 25.12 24.63 56,104,000 25.09 19.72
05-07-07 24.58 24.71 24.50 80,082,900 24.65 19.38
05-07-06 24.97 25.08 24.69 64,214,600 24.70 19.41
05-07-05 24.66 25.19 24.62 61,883,500 24.98 19.63
05-07-01 24.85 24.99 24.67 69,718,400 24.71 19.42
05-06-30 25.06 25.14 24.82 82,018,200 24.84 19.52
05-06-29 25.22 25.32 25.00 55,859,900 25.09 19.72
Date Open High Low Vol Cls adjCls
05-06-28 25.09 25.20 25.03 53,058,100 25.07 19.71
05-06-27 25.07 25.25 25.03 61,636,200 25.05 19.69
05-06-24 25.22 25.40 25.04 57,970,700 25.04 19.68
05-06-23 25.17 25.62 25.15 105,159,800 25.31 19.89
05-06-22 25.11 25.26 25.03 60,492,700 25.07 19.71
05-06-21 25.08 25.19 25.04 81,084,000 25.15 19.77
05-06-20 24.98 25.28 24.93 50,538,900 25.11 19.74
05-06-17 25.27 25.29 24.92 90,821,300 25.04 19.68
05-06-16 25.22 25.23 24.95 65,918,800 25.04 19.68
Date Open High Low Vol Cls adjCls
05-06-15 25.40 25.41 25.11 50,764,800 25.26 19.85
05-06-14 25.31 25.44 25.24 44,243,300 25.36 19.93
05-06-13 25.36 25.49 25.26 49,104,100 25.31 19.89
05-06-10 25.49 25.52 25.34 39,459,800 25.43 19.99
05-06-09 25.40 25.61 25.35 52,767,900 25.51 20.05
05-06-08 25.55 25.62 25.34 45,369,700 25.40 19.96
05-06-07 25.33 25.83 25.31 54,511,400 25.51 20.05
05-06-06 25.38 25.50 25.31 40,756,900 25.37 19.94
05-06-03 25.70 25.81 25.34 79,659,500 25.43 19.99
Date Open High Low Vol Cls adjCls
05-06-02 25.71 25.86 25.64 27,212,500 25.79 20.27
05-06-01 25.73 26.00 25.61 54,621,000 25.81 20.29
05-05-31 25.99 26.03 25.75 46,131,100 25.80 20.28
05-05-27 25.83 26.09 25.81 54,978,000 26.07 20.49
05-05-26 25.75 26.00 25.73 50,579,200 25.90 20.36
05-05-25 25.68 25.77 25.50 35,749,000 25.71 20.21
05-05-24 25.80 25.88 25.72 61,287,700 25.75 20.24
05-05-23 25.74 26.07 25.74 75,421,100 25.85 20.32
05-05-20 25.88 25.92 25.73 64,444,500 25.74 20.23
Date Open High Low Vol Cls adjCls
05-05-19 25.75 26.05 25.70 52,120,800 25.92 20.37
05-05-18 25.50 25.84 25.42 71,182,400 25.70 20.20
05-05-17 25.31 25.50 25.25 39,983,200 25.46 20.01
05-05-16 25.23 25.50 25.19 50,577,300 25.49 20.04
05-05-13 25.03 25.38 24.99 77,204,300 25.30 19.82
05-05-12 24.84 25.11 24.83 74,540,700 25.00 19.59
05-05-11 24.89 24.97 24.64 59,463,300 24.91 19.52
05-05-10 25.04 25.08 24.82 62,235,100 24.90 19.51
05-05-09 25.23 25.33 25.05 61,872,400 25.11 19.67
Date Open High Low Vol Cls adjCls
05-05-06 25.33 25.48 25.19 64,322,600 25.22 19.76
05-05-05 25.20 25.33 25.08 59,362,300 25.23 19.77
05-05-04 25.34 25.40 25.11 86,864,200 25.21 19.75
05-05-03 25.13 25.40 25.09 67,867,800 25.36 19.87
05-05-02 25.23 25.36 24.95 54,376,700 25.23 19.77
05-04-29 24.88 25.30 24.79 98,641,200 25.30 19.82
05-04-28 24.82 24.92 24.44 83,623,100 24.45 19.16
05-04-27 24.66 25.15 24.63 47,732,800 24.99 19.58
05-04-26 24.95 25.25 24.74 60,464,300 24.76 19.40
Date Open High Low Vol Cls adjCls
05-04-25 25.07 25.28 24.86 75,457,900 24.99 19.58
05-04-22 25.05 25.25 24.78 80,087,500 24.98 19.57
05-04-21 24.48 25.39 24.47 93,562,300 25.28 19.81
05-04-20 24.66 24.70 24.30 91,923,500 24.32 19.06
05-04-19 24.71 24.80 24.45 65,956,200 24.63 19.30
05-04-18 24.45 24.84 24.40 75,766,400 24.65 19.31
05-04-15 24.58 24.90 24.41 100,251,600 24.46 19.17
05-04-14 25.01 25.14 24.83 66,754,400 24.84 19.46
05-04-13 25.23 25.45 24.99 60,929,300 25.04 19.62
Date Open High Low Vol Cls adjCls
05-04-12 24.92 25.35 24.80 67,517,800 25.32 19.84
05-04-11 25.03 25.11 24.86 47,791,800 24.97 19.56
05-04-08 25.07 25.25 24.91 47,956,300 24.94 19.54
05-04-07 24.66 25.13 24.63 77,451,500 25.10 19.67
05-04-06 24.47 24.94 24.45 78,020,200 24.67 19.33
05-04-05 24.22 24.50 24.12 73,549,600 24.47 19.17
05-04-04 24.11 24.26 23.94 62,196,400 24.23 18.99
05-04-01 24.24 24.35 24.10 64,619,600 24.12 18.90
05-03-31 24.25 24.31 24.12 62,382,300 24.17 18.94
Date Open High Low Vol Cls adjCls
05-03-30 24.04 24.19 24.00 59,585,700 24.16 18.93
05-03-29 24.14 24.24 23.82 74,231,700 23.92 18.74
05-03-28 24.40 24.47 24.18 49,802,000 24.20 18.96
05-03-24 24.24 24.47 24.20 78,820,900 24.28 19.02
05-03-23 23.99 24.39 23.96 79,293,300 24.18 18.95
05-03-22 24.19 24.27 23.96 102,113,300 23.99 18.80
05-03-21 24.35 24.36 24.15 71,446,200 24.20 18.96
05-03-18 24.53 24.91 24.28 135,904,000 24.31 19.05
05-03-17 24.64 24.68 24.53 60,573,200 24.54 19.23
Date Open High Low Vol Cls adjCls
05-03-16 24.82 24.97 24.56 74,841,400 24.63 19.30
05-03-15 25.10 25.24 24.89 71,469,400 24.91 19.52
05-03-14 25.08 25.15 24.96 65,550,500 25.11 19.67
05-03-11 25.45 25.48 25.06 60,617,900 25.09 19.66
05-03-10 25.43 25.48 25.25 59,132,900 25.43 19.93
05-03-09 25.39 25.57 25.28 62,991,800 25.31 19.83
05-03-08 25.40 25.62 25.34 52,871,800 25.40 19.90
05-03-07 25.17 25.79 25.16 80,407,400 25.47 19.96
05-03-04 25.21 25.30 25.13 63,058,200 25.17 19.72
Date Open High Low Vol Cls adjCls
05-03-03 25.30 25.31 25.14 52,183,600 25.17 19.72
05-03-02 25.19 25.48 25.16 67,739,000 25.26 19.79
05-03-01 25.19 25.41 25.13 56,394,800 25.28 19.81
05-02-28 25.22 25.37 25.13 82,728,000 25.16 19.71
05-02-25 25.33 25.38 25.15 62,467,700 25.25 19.78
05-02-24 25.18 25.44 25.15 85,236,300 25.37 19.88
05-02-23 25.24 25.35 25.17 83,689,400 25.20 19.75
05-02-22 25.25 25.49 25.20 96,419,200 25.23 19.77
05-02-18 25.64 25.65 25.40 77,091,100 25.48 19.96
Date Open High Low Vol Cls adjCls
05-02-17 25.71 25.86 25.60 67,024,800 25.65 20.10
05-02-16 25.87 25.93 25.67 57,506,600 25.79 20.21
05-02-15 26.00 26.08 25.86 76,551,600 25.93 20.32
05-02-14 25.93 26.12 25.91 58,694,000 26.01 20.32
05-02-11 26.03 26.12 25.81 83,835,900 25.97 20.29
05-02-10 26.10 26.13 26.00 71,796,400 26.06 20.36
05-02-09 26.25 26.31 26.04 77,874,800 26.07 20.36
05-02-08 26.19 26.34 26.16 61,343,700 26.24 20.50
05-02-07 26.27 26.30 26.06 57,763,400 26.16 20.43
Date Open High Low Vol Cls adjCls
05-02-04 26.17 26.37 26.14 61,246,500 26.32 20.56
05-02-03 26.37 26.40 26.10 62,545,400 26.18 20.45
05-02-02 26.42 26.50 26.28 79,329,500 26.46 20.67
05-02-01 26.25 26.43 26.22 57,981,700 26.39 20.61
05-01-31 26.35 26.52 26.16 71,442,100 26.28 20.53
05-01-28 26.54 26.65 25.96 110,466,500 26.18 20.45
05-01-27 25.95 26.16 25.85 93,204,100 26.11 20.40
05-01-26 26.07 26.17 25.90 64,974,500 26.01 20.32
05-01-25 25.76 26.19 25.75 67,580,700 26.02 20.32
Date Open High Low Vol Cls adjCls
05-01-24 25.76 26.00 25.64 69,010,900 25.67 20.05
05-01-21 25.95 26.13 25.64 76,501,000 25.65 20.04
05-01-20 25.84 26.10 25.74 58,380,100 25.86 20.20
05-01-19 26.21 26.26 25.92 58,114,100 25.98 20.29
05-01-18 26.03 26.35 25.84 69,146,400 26.32 20.56
05-01-14 26.40 26.45 26.04 92,180,800 26.12 20.40
05-01-13 26.68 26.80 26.16 89,861,600 26.27 20.52
05-01-12 26.77 26.85 26.62 72,940,600 26.78 20.92
05-01-11 26.69 26.82 26.61 64,712,000 26.73 20.88
Date Open High Low Vol Cls adjCls
05-01-10 26.60 26.86 26.54 70,376,600 26.80 20.93
05-01-07 26.82 26.89 26.62 68,723,300 26.67 20.83
05-01-06 26.85 27.06 26.64 76,890,500 26.75 20.90
05-01-05 26.84 27.10 26.76 72,463,500 26.78 20.92
05-01-04 26.87 27.10 26.66 109,442,100 26.84 20.97
05-01-03 26.80 26.95 26.65 65,002,900 26.74 20.89
04-12-31 26.75 26.90 26.68 54,959,500 26.72 20.87
04-12-30 26.89 26.94 26.75 48,355,400 26.76 20.90
04-12-29 26.85 27.00 26.82 47,594,900 26.90 21.01
Date Open High Low Vol Cls adjCls
04-12-28 26.85 27.03 26.80 55,075,900 26.95 21.05
04-12-27 27.01 27.10 26.82 55,958,500 26.85 20.97
04-12-23 26.87 27.15 26.83 65,801,900 27.01 21.10
04-12-22 26.84 27.15 26.78 63,651,900 26.97 21.07
04-12-21 27.00 27.17 26.94 94,646,100 27.07 21.15
04-12-20 27.01 27.15 26.89 85,552,800 26.95 21.05
04-12-17 27.00 27.32 26.80 126,184,400 26.96 21.06
04-12-16 27.15 27.28 27.01 88,997,500 27.16 21.22
04-12-15 27.22 27.40 27.07 106,303,900 27.11 21.18
Date Open High Low Vol Cls adjCls
04-12-14 27.05 27.33 27.04 127,843,200 27.23 21.27
04-12-13 27.10 27.28 26.91 93,812,500 27.25 21.29
04-12-10 27.08 27.18 27.04 70,949,200 27.08 21.15
04-12-09 27.13 27.36 26.94 83,006,000 27.23 21.27
04-12-08 27.01 27.36 26.91 95,655,000 27.36 21.37
04-12-07 27.26 27.38 27.00 111,656,000 27.07 21.15
04-12-06 27.10 27.44 27.07 55,297,400 27.33 21.35
04-12-03 27.16 27.44 27.14 76,498,400 27.23 21.27
04-12-02 27.27 27.40 26.92 96,088,300 27.09 21.16
Date Open High Low Vol Cls adjCls
04-12-01 26.95 27.28 26.81 99,889,000 27.25 21.29
04-11-30 26.75 27.01 26.70 75,960,400 26.81 20.94
04-11-29 26.64 26.95 26.61 67,079,900 26.77 20.91
04-11-26 26.56 26.82 26.55 24,398,700 26.60 20.78
04-11-24 26.62 26.73 26.40 60,069,200 26.64 20.81
04-11-23 26.52 26.70 26.40 70,459,700 26.53 20.72
04-11-22 26.75 26.82 26.10 92,410,800 26.65 20.82
04-11-19 27.03 27.07 26.84 85,808,600 26.86 20.98
04-11-18 27.13 27.17 27.00 63,249,900 27.07 21.15
Date Open High Low Vol Cls adjCls
04-11-17 27.25 27.35 27.06 58,830,700 27.17 21.22
04-11-16 27.33 27.34 27.05 64,522,600 27.12 21.18
04-11-15 27.34 27.50 27.20 104,468,000 27.39 21.39
04-11-12 30.16 30.20 29.80 162,269,000 29.97 21.00
04-11-11 29.89 30.08 29.82 87,358,900 29.98 21.01
04-11-10 29.92 30.00 29.69 84,097,700 29.73 20.84
04-11-09 29.43 29.89 29.35 100,401,000 29.77 20.86
04-11-08 29.18 29.48 29.13 112,802,100 29.28 20.52
04-11-05 29.21 29.36 29.03 95,337,700 29.31 20.54
Date Open High Low Vol Cls adjCls
04-11-04 28.38 29.00 28.38 87,867,700 29.00 20.32
04-11-03 28.65 28.65 28.31 79,666,700 28.47 19.95
04-11-02 28.26 28.47 28.03 89,417,100 28.24 19.79
04-11-01 28.16 28.28 27.96 72,930,900 28.08 19.68
04-10-29 28.12 28.15 27.80 80,010,100 27.97 19.60
04-10-28 28.11 28.54 27.90 63,059,600 28.01 19.63
04-10-27 27.86 28.35 27.58 72,392,600 28.15 19.73
04-10-26 27.71 27.90 27.63 76,966,600 27.90 19.55
04-10-25 27.67 27.77 27.55 61,529,500 27.63 19.36
Date Open High Low Vol Cls adjCls
04-10-22 28.30 28.34 27.58 101,912,800 27.74 19.44
04-10-21 28.81 28.89 28.47 94,988,500 28.56 20.02
04-10-20 28.22 28.75 28.12 69,078,100 28.70 20.11
04-10-19 28.53 28.59 28.17 57,026,500 28.18 19.75
04-10-18 28.07 28.45 27.98 50,350,700 28.41 19.91
04-10-15 27.97 28.24 27.82 49,828,500 27.99 19.62
04-10-14 28.04 28.16 27.80 41,548,700 27.80 19.48
04-10-13 28.19 28.27 27.94 49,500,700 28.03 19.64
04-10-12 27.83 28.16 27.81 56,412,900 28.03 19.64
Date Open High Low Vol Cls adjCls
04-10-11 28.20 28.22 27.93 44,691,000 28.06 19.67
04-10-08 28.10 28.33 27.97 49,556,600 27.99 19.62
04-10-07 28.54 28.59 28.16 38,401,500 28.17 19.74
04-10-06 28.39 28.55 28.23 56,999,600 28.53 20.00
04-10-05 28.15 28.45 28.10 58,017,700 28.38 19.89
04-10-04 28.44 28.46 28.07 62,016,200 28.12 19.71
04-10-01 27.82 28.32 27.78 66,302,800 28.25 19.80
04-09-30 27.59 27.79 27.52 71,218,000 27.65 19.38
04-09-29 27.26 27.69 27.23 61,529,300 27.58 19.33
Date Open High Low Vol Cls adjCls
04-09-28 27.21 27.36 27.04 62,055,100 27.27 19.11
04-09-27 27.17 27.32 27.13 47,813,600 27.19 19.06
04-09-24 27.39 27.46 27.19 49,859,800 27.29 19.13
04-09-23 27.19 27.39 27.17 52,155,800 27.35 19.17
04-09-22 27.28 27.74 27.07 68,409,000 27.12 19.01
04-09-21 27.45 27.53 27.25 73,874,400 27.26 19.11
04-09-20 27.44 27.65 27.33 51,513,600 27.51 19.28
04-09-17 27.39 27.53 27.26 65,283,000 27.51 19.28
04-09-16 27.22 27.35 27.17 35,951,500 27.26 19.11
Date Open High Low Vol Cls adjCls
04-09-15 27.36 27.40 27.14 52,605,700 27.19 19.06
04-09-14 27.37 27.51 27.27 55,920,000 27.44 19.23
04-09-13 27.53 27.57 26.74 48,239,200 27.25 19.10
04-09-10 27.34 27.51 27.18 52,664,500 27.49 19.27
04-09-09 27.30 27.47 27.18 56,904,700 27.28 19.12
04-09-08 27.30 27.47 27.14 53,278,100 27.26 19.11
04-09-07 27.29 27.38 27.16 44,893,400 27.36 19.18
04-09-03 27.46 27.62 27.10 46,174,400 27.11 19.00
04-09-02 27.40 27.68 27.35 42,161,700 27.62 19.36
Date Open High Low Vol Cls adjCls
04-09-01 27.23 27.52 27.14 48,507,500 27.39 19.20
04-08-31 27.29 27.32 27.05 52,106,700 27.30 19.13
04-08-30 27.30 27.39 26.85 36,679,600 27.30 19.13
04-08-27 27.50 27.65 27.45 33,248,700 27.46 19.25
04-08-26 27.46 27.60 27.39 35,465,500 27.44 19.23
04-08-25 27.21 27.67 27.18 53,512,700 27.55 19.31
04-08-24 27.40 27.46 27.09 40,835,300 27.24 19.09
04-08-23 27.27 27.33 27.12 39,572,200 27.24 19.09
04-08-20 27.13 27.37 27.04 46,494,800 27.20 19.01
Date Open High Low Vol Cls adjCls
04-08-19 27.35 27.45 27.01 46,293,000 27.12 18.95
04-08-18 26.93 27.50 26.89 58,844,000 27.46 19.19
04-08-17 27.22 27.38 26.98 56,879,700 27.05 18.90
04-08-16 27.03 27.20 26.96 54,347,200 27.09 18.93
04-08-13 27.01 27.25 26.98 43,333,200 27.02 18.88
04-08-12 27.23 27.31 26.86 50,279,700 26.88 18.78
04-08-11 27.39 27.51 27.20 53,097,300 27.41 19.15
04-08-10 27.30 27.75 27.25 57,632,700 27.72 19.37
04-08-09 27.26 27.28 27.10 51,877,500 27.18 18.99
Date Open High Low Vol Cls adjCls
04-08-06 27.38 27.86 27.06 75,628,000 27.14 18.97
04-08-05 28.16 28.21 27.52 55,591,700 27.53 19.24
04-08-04 28.01 28.20 27.99 46,217,900 28.06 19.61
04-08-03 28.38 28.42 28.00 53,990,900 28.07 19.61
04-08-02 28.27 28.55 28.16 52,267,000 28.52 19.93
04-07-30 28.45 28.81 28.33 59,552,900 28.49 19.91
04-07-29 28.78 28.80 28.25 60,148,400 28.48 19.90
04-07-28 28.34 28.79 28.28 62,718,800 28.58 19.97
04-07-27 28.70 28.76 28.13 72,968,400 28.44 19.87
Date Open High Low Vol Cls adjCls
04-07-26 28.36 28.71 28.20 72,387,600 28.66 20.03
04-07-23 28.38 28.40 28.02 97,372,700 28.03 19.59
04-07-22 29.07 29.30 28.83 124,640,700 29.00 20.26
04-07-21 29.89 29.89 28.81 201,518,000 28.86 20.17
04-07-20 28.00 28.48 27.85 89,010,700 28.32 19.79
04-07-19 27.62 28.26 27.60 60,354,500 27.95 19.53
04-07-16 28.18 28.20 27.25 66,406,300 27.48 19.20
04-07-15 28.05 28.20 27.80 46,759,700 27.87 19.48
04-07-14 27.40 28.36 27.34 87,656,300 28.13 19.66
Date Open High Low Vol Cls adjCls
04-07-13 27.91 27.95 27.60 43,274,100 27.60 19.29
04-07-12 27.67 28.00 27.59 45,757,300 27.89 19.49
04-07-09 27.78 28.00 27.64 50,249,300 27.86 19.47
04-07-08 27.88 28.15 27.55 59,125,100 27.64 19.31
04-07-07 27.67 28.32 27.55 66,255,700 28.10 19.64
04-07-06 28.32 28.33 27.94 69,158,900 28.02 19.58
04-07-02 28.62 28.68 28.40 36,690,100 28.57 19.96
04-07-01 28.70 28.84 28.26 78,441,400 28.63 20.01
04-06-30 28.57 28.80 28.39 83,544,400 28.56 19.96
Date Open High Low Vol Cls adjCls
04-06-29 28.18 28.58 28.18 55,371,700 28.50 19.92
04-06-28 28.60 28.75 28.17 77,024,100 28.28 19.76
04-06-25 28.48 28.63 28.25 71,136,500 28.57 19.96
04-06-24 28.48 28.65 28.36 65,503,800 28.39 19.84
04-06-23 28.20 28.38 28.00 58,558,400 28.30 19.78
04-06-22 28.15 28.35 27.81 98,932,000 28.29 19.77
04-06-21 28.22 28.66 28.12 116,881,700 28.35 19.81
04-06-18 27.77 28.50 27.70 134,218,700 28.35 19.81
04-06-17 27.31 27.92 27.29 105,427,500 27.77 19.41
Date Open High Low Vol Cls adjCls
04-06-16 27.34 27.50 27.15 67,431,100 27.32 19.09
04-06-15 26.99 27.60 26.97 114,183,400 27.41 19.15
04-06-14 26.55 26.90 26.53 67,377,500 26.90 18.80
04-06-10 26.38 26.79 26.38 48,109,200 26.77 18.71
04-06-09 26.40 26.65 26.40 50,385,500 26.47 18.50
04-06-08 26.28 26.65 26.24 58,447,700 26.60 18.59
04-06-07 26.02 26.43 25.97 65,218,600 26.43 18.47
04-06-04 26.03 26.24 25.94 48,815,300 25.95 18.13
04-06-03 26.05 26.13 25.86 45,933,100 25.89 18.09
Date Open High Low Vol Cls adjCls
04-06-02 26.12 26.28 26.01 54,020,000 26.13 18.26
04-06-01 26.13 26.27 25.87 48,369,500 26.11 18.25
04-05-28 26.14 26.35 26.02 37,393,000 26.23 18.33
04-05-27 26.16 26.19 25.92 49,071,900 26.19 18.30
04-05-26 25.99 26.15 25.85 50,306,900 26.14 18.27
04-05-25 25.71 26.19 25.60 66,615,000 26.10 18.24
04-05-24 26.05 26.17 25.74 56,250,500 25.76 18.00
04-05-21 25.97 26.20 25.78 57,809,300 25.89 18.09
04-05-20 25.75 25.87 25.59 52,089,900 25.73 17.98
Date Open High Low Vol Cls adjCls
04-05-19 26.03 26.27 25.62 60,052,800 25.62 17.90
04-05-18 25.70 25.97 25.64 58,158,600 25.83 18.05
04-05-17 25.47 25.79 25.42 55,149,600 25.54 17.85
04-05-14 26.00 26.17 25.64 43,775,300 25.86 18.07
04-05-13 25.82 26.19 25.79 63,861,500 26.10 18.24
04-05-12 25.87 26.00 25.43 64,145,600 25.94 18.13
04-05-11 26.09 26.11 25.79 57,917,200 25.94 18.13
04-05-10 25.63 26.05 25.62 64,621,400 25.93 18.12
04-05-07 26.03 26.38 25.75 68,290,200 25.78 18.01
Date Open High Low Vol Cls adjCls
04-05-06 26.16 26.34 26.03 62,693,900 26.12 18.25
04-05-05 26.32 26.60 26.25 51,841,700 26.30 18.38
04-05-04 26.35 26.54 26.02 55,496,400 26.33 18.40
04-05-03 26.19 26.52 26.19 65,916,200 26.35 18.41
04-04-30 26.59 26.75 25.96 66,172,200 26.13 18.26
04-04-29 26.51 26.94 26.31 77,787,300 26.48 18.50
04-04-28 27.01 27.05 26.47 72,842,200 26.56 18.56
04-04-27 27.16 27.37 27.13 80,716,800 27.22 19.02
04-04-26 27.45 27.55 27.10 89,391,000 27.24 19.03
Date Open High Low Vol Cls adjCls
04-04-23 27.40 27.72 27.34 258,269,000 27.54 19.24
04-04-22 25.51 25.99 25.47 99,207,700 25.95 18.13
04-04-21 25.36 25.49 25.20 49,252,000 25.45 17.78
04-04-20 25.65 25.88 25.28 59,902,600 25.33 17.70
04-04-19 25.08 25.60 25.06 44,592,100 25.53 17.84
04-04-16 25.33 25.40 25.11 51,768,600 25.16 17.58
04-04-15 25.53 25.73 25.10 73,756,900 25.22 17.62
04-04-14 25.39 25.68 25.38 61,079,600 25.51 17.83
04-04-13 25.68 25.77 25.41 56,971,500 25.45 17.78
Date Open High Low Vol Cls adjCls
04-04-12 25.48 25.74 25.43 38,786,800 25.61 17.90
04-04-08 25.82 25.85 25.36 45,294,600 25.48 17.81
04-04-07 25.74 25.78 25.35 63,268,900 25.59 17.88
04-04-06 25.77 25.90 25.66 48,992,000 25.80 18.03
04-04-05 25.81 25.98 25.73 53,800,300 25.95 18.13
04-04-02 25.48 25.90 25.44 98,043,800 25.85 18.06
04-04-01 24.95 25.11 24.85 69,051,900 25.08 17.53
04-03-31 25.20 25.20 24.87 70,533,200 24.93 17.42
04-03-30 25.21 25.33 25.03 59,010,400 25.20 17.61
Date Open High Low Vol Cls adjCls
04-03-29 25.25 25.40 25.00 51,881,600 25.31 17.69
04-03-26 25.11 25.51 25.00 61,584,900 25.03 17.49
04-03-25 24.60 25.24 24.58 85,677,900 25.19 17.60
04-03-24 24.38 24.58 24.18 97,584,700 24.41 17.06
04-03-23 24.65 24.66 24.11 91,696,300 24.15 16.88
04-03-22 24.48 24.84 24.01 127,605,200 24.50 17.12
04-03-19 24.77 24.94 24.56 86,281,600 24.63 17.21
04-03-18 24.96 25.03 24.58 123,231,000 24.89 17.39
04-03-17 25.25 25.46 25.11 56,241,400 25.13 17.56
Date Open High Low Vol Cls adjCls
04-03-16 25.26 25.37 25.10 65,453,800 25.18 17.60
04-03-15 25.30 25.43 25.06 68,835,300 25.16 17.58
04-03-12 25.38 25.51 25.23 64,137,100 25.38 17.74
04-03-11 25.18 25.78 25.07 90,536,300 25.09 17.53
04-03-10 25.65 25.80 25.35 75,155,800 25.37 17.73
04-03-09 25.80 25.97 25.54 81,111,700 25.72 17.97
04-03-08 26.31 26.35 25.81 69,367,800 25.83 18.05
04-03-05 26.23 26.60 26.20 59,849,800 26.35 18.41
04-03-04 26.33 26.42 26.21 44,023,200 26.37 18.43
Date Open High Low Vol Cls adjCls
04-03-03 26.35 26.55 26.22 54,998,700 26.37 18.43
04-03-02 26.61 26.69 26.35 66,331,000 26.39 18.44
04-03-01 26.63 26.72 26.50 51,912,300 26.70 18.66
04-02-27 26.47 26.62 26.35 58,266,500 26.53 18.54
04-02-26 26.59 26.65 26.41 66,602,700 26.50 18.52
04-02-25 26.90 26.99 26.61 64,275,700 26.70 18.66
04-02-24 26.61 26.95 26.55 55,426,500 26.88 18.78
04-02-23 26.73 26.76 26.48 50,256,800 26.61 18.59
04-02-20 26.66 26.80 26.50 57,821,900 26.57 18.57
Date Open High Low Vol Cls adjCls
04-02-19 26.92 26.98 26.43 61,840,600 26.46 18.49
04-02-18 26.90 27.11 26.74 50,334,700 26.77 18.71
04-02-17 26.72 27.10 26.59 43,477,000 26.99 18.86
04-02-13 26.98 27.06 26.50 67,541,100 26.59 18.58
04-02-12 27.09 27.15 26.93 44,537,000 26.95 18.83
04-02-11 26.97 27.23 26.85 51,515,300 27.15 18.97
04-02-10 26.87 27.15 26.82 37,790,600 27.02 18.88
04-02-09 27.19 27.23 26.85 48,108,500 26.90 18.80
04-02-06 27.03 27.19 26.93 47,209,600 27.08 18.92
Date Open High Low Vol Cls adjCls
04-02-05 27.06 27.17 26.83 55,527,500 26.96 18.84
04-02-04 27.22 27.43 27.01 60,648,000 27.01 18.87
04-02-03 27.40 27.55 27.18 47,993,800 27.29 19.07
04-02-02 27.61 27.80 27.24 62,891,800 27.40 19.15
04-01-30 27.84 27.90 27.55 40,528,700 27.65 19.32
04-01-29 27.81 27.95 27.57 63,748,400 27.91 19.50
04-01-28 28.30 28.44 27.47 71,336,000 27.71 19.36
04-01-27 28.64 28.72 28.22 63,196,200 28.25 19.74
04-01-26 28.49 28.83 28.32 58,299,600 28.80 20.13
Date Open High Low Vol Cls adjCls
04-01-23 28.28 28.76 28.22 127,259,100 28.48 19.90
04-01-22 28.36 28.44 27.94 78,425,200 28.01 19.57
04-01-21 28.13 28.30 27.85 53,570,600 28.30 19.78
04-01-20 27.98 28.20 27.93 63,068,500 28.10 19.64
04-01-16 27.71 27.88 27.53 63,983,400 27.81 19.43
04-01-15 27.55 27.72 27.42 58,504,100 27.54 19.24
04-01-14 27.52 27.73 27.47 43,907,000 27.70 19.36
04-01-13 27.55 27.64 27.26 51,555,900 27.43 19.17
04-01-12 27.67 27.73 27.35 55,845,200 27.57 19.27
Date Open High Low Vol Cls adjCls
04-01-09 28.03 28.06 27.59 67,079,900 27.66 19.33
04-01-08 28.39 28.48 28.00 58,810,800 28.16 19.68
04-01-07 28.17 28.31 28.01 54,298,200 28.21 19.71
04-01-06 28.19 28.28 28.07 46,950,800 28.24 19.73
04-01-05 27.73 28.18 27.72 67,333,700 28.14 19.66
04-01-02 27.58 27.77 27.33 44,487,700 27.45 19.18
03-12-31 27.42 27.55 27.23 42,198,900 27.37 19.13
03-12-30 27.41 27.55 27.40 34,406,600 27.52 19.23
03-12-29 27.21 27.53 27.16 40,426,700 27.46 19.19
Date Open High Low Vol Cls adjCls
03-12-26 27.05 27.25 27.00 12,076,900 27.21 19.01
03-12-24 27.14 27.16 27.00 19,924,200 27.04 18.90
03-12-23 27.17 27.34 27.01 39,609,000 27.15 18.97
03-12-22 27.16 27.43 26.97 43,894,800 27.18 18.99
03-12-19 27.49 27.55 27.19 76,856,400 27.36 19.12
03-12-18 27.10 27.45 27.05 61,177,800 27.40 19.15
03-12-17 27.04 27.08 26.85 53,712,300 27.04 18.90
03-12-16 26.83 27.16 26.77 73,978,000 27.06 18.91
03-12-15 27.05 27.10 26.68 88,860,600 26.74 18.69
Date Open High Low Vol Cls adjCls
03-12-12 26.69 26.81 26.50 69,154,100 26.65 18.62
03-12-11 26.59 26.77 26.28 79,309,000 26.61 18.59
03-12-10 26.45 26.63 26.38 82,853,700 26.59 18.58
03-12-09 26.44 26.61 26.25 103,547,100 26.38 18.43
03-12-08 26.12 26.34 25.81 90,504,000 26.24 18.34
03-12-05 25.96 26.48 25.92 96,610,900 25.98 18.15
03-12-04 25.72 26.23 25.66 87,202,400 26.20 18.31
03-12-03 25.82 26.07 25.62 93,121,600 25.67 17.94
03-12-02 25.95 26.09 25.61 85,121,700 25.66 17.93
Date Open High Low Vol Cls adjCls
03-12-01 25.90 26.21 25.50 101,914,600 25.84 18.06
03-11-28 25.50 25.75 25.40 33,402,600 25.71 17.97
03-11-26 25.61 25.63 25.32 69,758,400 25.45 17.78
03-11-25 25.87 25.95 25.38 85,663,800 25.40 17.75
03-11-24 25.33 25.81 25.28 99,463,800 25.73 17.98
03-11-21 25.33 25.38 25.08 70,712,900 25.11 17.55
03-11-20 25.17 25.63 25.08 106,845,700 25.10 17.54
03-11-19 25.29 25.54 25.17 78,853,300 25.35 17.71
03-11-18 25.33 25.84 25.12 106,868,300 25.15 17.57
Date Open High Low Vol Cls adjCls
03-11-17 25.39 25.44 24.84 103,900,200 25.15 17.57
03-11-14 25.70 26.02 25.44 83,146,400 25.50 17.82
03-11-13 25.86 25.93 25.45 78,949,500 25.69 17.95
03-11-12 25.85 26.14 25.60 75,877,300 25.98 18.15
03-11-11 26.01 26.08 25.67 64,990,700 25.80 18.03
03-11-10 26.12 26.23 26.00 54,579,100 26.00 18.17
03-11-07 26.38 26.49 26.03 57,822,100 26.10 18.24
03-11-06 26.26 26.30 26.00 68,189,800 26.23 18.33
03-11-05 26.15 26.32 26.00 61,514,400 26.10 18.24
Date Open High Low Vol Cls adjCls
03-11-04 26.59 26.62 26.01 84,026,100 26.07 18.22
03-11-03 26.35 26.75 26.29 57,772,300 26.68 18.64
03-10-31 26.37 26.44 26.11 69,623,700 26.14 18.27
03-10-30 27.01 27.04 25.91 98,729,400 26.12 18.25
03-10-29 27.16 27.25 26.66 73,551,500 26.74 18.69
03-10-28 27.09 27.22 26.88 71,752,600 27.20 19.01
03-10-27 26.91 27.10 26.82 65,619,100 26.91 18.80
03-10-24 27.27 27.40 26.42 210,558,300 26.61 18.59
03-10-23 28.72 29.08 28.10 67,357,900 28.91 20.20
Date Open High Low Vol Cls adjCls
03-10-22 29.03 29.21 28.80 48,798,500 28.89 20.19
03-10-21 29.35 29.43 29.17 44,166,800 29.35 20.51
03-10-20 28.95 29.37 28.80 38,794,500 29.35 20.51
03-10-17 29.28 29.29 28.80 49,960,000 28.93 20.22
03-10-16 28.91 29.31 28.80 42,232,500 29.23 20.43
03-10-15 29.20 29.26 28.70 57,242,100 29.07 20.31
03-10-14 28.66 28.77 28.48 34,851,300 28.68 19.93
03-10-13 28.98 29.10 28.50 39,320,300 28.78 20.00
03-10-10 28.91 29.20 28.67 37,604,700 28.91 20.09
Date Open High Low Vol Cls adjCls
03-10-09 29.22 29.35 28.80 62,653,300 28.94 20.11
03-10-08 29.36 29.36 28.68 46,989,100 28.82 20.03
03-10-07 29.01 29.37 28.92 52,356,800 29.14 20.25
03-10-06 29.15 29.30 28.91 34,047,600 29.19 20.28
03-10-03 29.16 29.46 28.93 57,303,000 29.08 20.21
03-10-02 28.45 28.75 28.19 38,143,600 28.50 19.80
03-10-01 28.03 28.63 27.81 58,375,900 28.52 19.82
03-09-30 28.59 28.61 27.75 63,333,700 27.80 19.32
03-09-29 28.41 28.91 28.10 47,380,300 28.83 20.03
Date Open High Low Vol Cls adjCls
03-09-26 28.27 28.78 28.14 49,864,700 28.19 19.59
03-09-25 28.47 28.96 28.22 56,224,500 28.24 19.62
03-09-24 29.61 29.70 28.42 66,336,500 28.46 19.78
03-09-23 29.12 29.71 28.88 57,827,800 29.60 20.57
03-09-22 29.39 30.00 28.81 65,678,700 29.07 20.20
03-09-19 29.76 29.97 29.52 92,433,800 29.96 20.82
03-09-18 28.49 29.51 28.42 67,268,100 29.50 20.50
03-09-17 28.76 28.95 28.47 47,221,600 28.50 19.80
03-09-16 28.41 28.95 28.32 52,060,600 28.90 20.08
Date Open High Low Vol Cls adjCls
03-09-15 28.37 28.61 28.33 41,432,300 28.36 19.71
03-09-12 27.48 28.40 27.45 55,777,200 28.34 19.69
03-09-11 27.66 28.11 27.59 37,813,300 27.84 19.35
03-09-10 28.03 28.18 27.48 54,763,500 27.55 19.14
03-09-09 28.65 28.71 28.31 44,315,200 28.37 19.71
03-09-08 28.39 28.92 28.34 46,105,300 28.84 20.04
03-09-05 28.23 28.75 28.17 64,024,500 28.38 19.72
03-09-04 28.10 28.47 27.99 59,840,800 28.43 19.76
03-09-03 27.42 28.40 27.38 109,437,800 28.30 19.67
Date Open High Low Vol Cls adjCls
03-09-02 26.70 27.30 26.47 74,168,900 27.26 18.94
03-08-29 26.46 26.55 26.35 34,503,000 26.52 18.43
03-08-28 26.50 26.58 26.24 46,211,200 26.51 18.42
03-08-27 26.51 26.58 26.30 30,633,900 26.42 18.36
03-08-26 26.31 26.67 25.96 47,546,000 26.57 18.46
03-08-25 26.31 26.54 26.23 36,132,900 26.50 18.41
03-08-22 26.78 26.95 26.21 65,846,300 26.22 18.22
03-08-21 26.65 26.73 26.13 63,802,700 26.24 18.23
03-08-20 26.30 26.53 26.00 56,739,300 26.45 18.38
Date Open High Low Vol Cls adjCls
03-08-19 25.85 26.65 25.77 72,952,900 26.62 18.50
03-08-18 25.56 25.83 25.46 45,817,400 25.70 17.86
03-08-15 25.61 25.66 25.43 27,607,900 25.54 17.75
03-08-14 25.66 25.71 25.52 37,338,300 25.63 17.81
03-08-13 25.79 25.89 25.50 39,636,900 25.60 17.79
03-08-12 25.71 25.77 25.45 38,208,400 25.73 17.88
03-08-11 25.61 25.99 25.54 36,433,900 25.61 17.80
03-08-08 25.88 25.98 25.50 33,241,400 25.58 17.78
03-08-07 25.72 25.81 25.45 44,258,500 25.71 17.87
Date Open High Low Vol Cls adjCls
03-08-06 25.54 26.19 25.43 56,294,900 25.65 17.82
03-08-05 26.31 26.54 25.60 58,825,800 25.66 17.83
03-08-04 26.15 26.41 25.75 51,825,600 26.18 18.19
03-08-01 26.33 26.51 26.12 42,649,700 26.17 18.19
03-07-31 26.60 26.99 26.31 64,504,800 26.41 18.35
03-07-30 26.46 26.57 26.17 41,240,300 26.23 18.23
03-07-29 26.88 26.90 26.24 62,391,100 26.47 18.39
03-07-28 26.94 27.00 26.49 52,658,300 26.61 18.49
03-07-25 26.28 26.95 26.07 54,173,000 26.89 18.69
Date Open High Low Vol Cls adjCls
03-07-24 26.78 26.92 25.98 53,556,600 26.00 18.07
03-07-23 26.42 26.65 26.14 49,828,200 26.45 18.38
03-07-22 26.28 26.56 26.13 51,791,000 26.38 18.33
03-07-21 26.87 26.91 26.00 48,480,800 26.04 18.09
03-07-18 27.11 27.23 26.75 63,388,400 26.89 18.69
03-07-17 27.14 27.27 26.54 72,805,000 26.69 18.55
03-07-16 27.56 27.62 27.20 49,838,900 27.52 19.12
03-07-15 27.47 27.53 27.10 53,567,600 27.27 18.95
03-07-14 27.63 27.81 27.05 60,464,400 27.40 19.04
Date Open High Low Vol Cls adjCls
03-07-11 26.95 27.45 26.89 50,377,300 27.31 18.98
03-07-10 27.25 27.42 26.59 55,350,800 26.91 18.70
03-07-09 27.56 27.70 27.25 62,300,700 27.47 19.09
03-07-08 27.26 27.80 27.25 61,896,800 27.70 19.25
03-07-07 27.02 27.55 26.95 88,960,800 27.42 19.05
03-07-03 26.69 26.95 26.41 39,440,900 26.50 18.41
03-07-02 26.50 26.93 26.45 94,069,300 26.88 18.68
03-07-01 25.59 26.20 25.39 60,926,000 26.15 18.17
03-06-30 25.94 26.12 25.50 48,073,100 25.64 17.82
Date Open High Low Vol Cls adjCls
03-06-27 25.95 26.34 25.53 76,040,300 25.63 17.81
03-06-26 25.39 26.51 25.21 51,758,100 25.75 17.89
03-06-25 25.64 25.99 25.14 60,483,500 25.26 17.55
03-06-24 25.65 26.04 25.52 51,820,300 25.70 17.86
03-06-23 26.14 26.24 25.49 52,584,500 25.78 17.91
03-06-20 26.34 26.38 26.01 86,048,900 26.33 18.30
03-06-19 26.09 26.39 26.01 63,626,900 26.07 18.12
03-06-18 25.98 26.43 25.71 89,957,700 26.07 18.12
03-06-17 25.64 26.14 25.53 122,213,900 25.96 18.04
Date Open High Low Vol Cls adjCls
03-06-16 24.80 25.42 24.67 69,658,600 25.39 17.64
03-06-13 25.20 25.25 24.49 55,157,500 24.65 17.13
03-06-12 24.97 25.14 24.74 66,177,700 24.99 17.37
03-06-11 24.67 24.96 24.42 75,768,600 24.88 17.29
03-06-10 23.94 24.75 23.85 80,655,300 24.68 17.15
03-06-09 23.72 23.98 23.60 73,610,000 23.75 16.50
03-06-06 24.44 24.56 23.65 119,629,400 23.67 16.45
03-06-05 24.47 24.52 24.01 115,877,900 24.09 16.74
03-06-04 24.99 25.22 24.74 83,484,600 24.87 17.28
Date Open High Low Vol Cls adjCls
03-06-03 24.75 24.92 24.57 61,058,200 24.88 17.29
03-06-02 24.98 25.03 24.57 66,310,800 24.64 17.12
03-05-30 24.73 24.91 24.51 85,096,700 24.61 17.10
03-05-29 24.47 24.67 24.23 75,451,300 24.40 16.96
03-05-28 24.78 24.87 24.30 91,467,000 24.41 16.96
03-05-27 24.25 24.89 24.22 68,486,800 24.79 17.23
03-05-23 24.20 24.54 24.03 76,968,000 24.22 16.83
03-05-22 24.20 24.27 24.04 93,157,100 24.16 16.79
03-05-21 24.63 24.71 23.89 108,960,900 24.03 16.70
Date Open High Low Vol Cls adjCls
03-05-20 24.86 25.00 24.50 52,677,600 24.63 17.12
03-05-19 25.40 25.54 24.74 55,336,300 24.76 17.21
03-05-16 25.88 26.05 25.41 60,620,900 25.57 17.77
03-05-15 25.85 26.01 25.57 45,450,200 25.79 17.92
03-05-14 26.08 26.18 25.54 45,021,000 25.62 17.80
03-05-13 26.04 26.20 25.89 44,501,900 25.99 18.06
03-05-12 26.15 26.47 26.06 53,900,800 26.20 18.21
03-05-09 25.90 26.50 25.89 58,913,600 26.36 18.32
03-05-08 25.75 26.14 25.71 46,401,400 25.74 17.89
Date Open High Low Vol Cls adjCls
03-05-07 26.11 26.35 25.84 49,120,000 25.99 18.06
03-05-06 25.86 26.50 25.82 54,299,500 26.37 18.32
03-05-05 26.25 26.39 25.84 50,391,500 25.86 17.97
03-05-02 25.65 26.29 25.56 52,695,400 26.10 18.14
03-05-01 25.54 25.95 25.34 42,085,800 25.72 17.87
03-04-30 25.73 25.88 25.25 55,566,800 25.57 17.77
03-04-29 25.95 26.25 25.68 65,877,300 25.80 17.93
03-04-28 25.39 25.94 25.32 56,287,600 25.74 17.89
03-04-25 25.33 25.64 25.17 53,657,400 25.22 17.53
Date Open High Low Vol Cls adjCls
03-04-24 25.48 25.72 25.32 51,703,600 25.49 17.71
03-04-23 25.75 25.99 25.47 55,559,300 25.72 17.87
03-04-22 25.06 25.80 25.03 58,844,000 25.76 17.90
03-04-21 25.61 25.61 25.08 41,557,800 25.21 17.52
03-04-17 24.77 25.54 24.74 58,356,600 25.50 17.72
03-04-16 25.60 25.74 24.60 86,178,700 24.92 17.32
03-04-15 24.68 24.79 24.10 63,399,000 24.60 17.09
03-04-14 24.27 24.88 24.00 51,599,600 24.76 17.21
03-04-11 24.89 25.18 23.95 71,565,500 24.20 16.82
Date Open High Low Vol Cls adjCls
03-04-10 24.71 24.79 24.28 51,608,900 24.59 17.09
03-04-09 25.61 25.67 24.54 76,875,800 24.57 17.07
03-04-08 25.31 25.83 25.20 54,132,100 25.58 17.78
03-04-07 26.23 26.43 25.17 65,627,100 25.17 17.49
03-04-04 25.76 25.80 24.93 55,740,600 25.09 17.43
03-04-03 25.99 26.09 25.60 57,394,300 25.73 17.88
03-04-02 25.10 26.00 25.10 68,282,500 25.72 17.87
03-04-01 24.46 24.70 24.25 49,803,200 24.35 16.92
03-03-31 24.25 24.71 24.01 71,384,000 24.21 16.82
Date Open High Low Vol Cls adjCls
03-03-28 24.67 25.10 24.60 39,584,600 24.67 17.14
03-03-27 24.94 25.26 24.59 60,043,300 25.04 17.40
03-03-26 25.46 25.62 25.24 51,673,600 25.25 17.55
03-03-25 25.60 25.75 25.03 63,595,100 25.49 17.71
03-03-24 25.55 25.93 25.18 61,105,200 25.29 17.57
03-03-21 26.75 26.80 26.03 85,586,800 26.57 18.46
03-03-20 26.02 26.52 25.67 71,798,500 26.25 18.24
03-03-19 25.98 26.43 25.74 73,652,100 26.32 18.29
03-03-18 25.89 26.04 25.50 78,108,800 26.04 18.09
Date Open High Low Vol Cls adjCls
03-03-17 24.52 25.95 24.33 100,983,800 25.93 18.02
03-03-14 24.68 24.96 24.26 75,451,400 24.86 17.27
03-03-13 23.72 24.74 23.44 80,701,300 24.67 17.14
03-03-12 22.81 23.44 22.55 72,379,500 23.39 16.25
03-03-11 23.06 23.26 22.76 53,990,700 22.80 15.84
03-03-10 23.31 23.46 22.89 48,413,600 22.95 15.95
03-03-07 22.95 23.79 22.90 66,167,600 23.56 16.37
03-03-06 23.17 23.50 23.13 54,607,600 23.27 16.17
03-03-05 23.07 23.55 23.05 55,415,900 23.44 16.29
Date Open High Low Vol Cls adjCls
03-03-04 23.58 23.66 23.06 56,605,700 23.07 16.03
03-03-03 24.02 24.12 23.40 50,653,500 23.54 16.36
03-02-28 23.74 24.07 23.55 56,585,400 23.70 16.47
03-02-27 23.90 24.21 23.30 75,434,300 23.58 16.39
03-02-26 24.07 24.47 23.58 57,096,000 23.61 16.41
03-02-25 23.54 24.27 23.38 68,113,000 24.19 16.81
03-02-24 24.44 24.50 23.84 62,403,700 24.07 16.73
03-02-21 24.29 24.80 23.70 56,853,200 24.63 17.12
03-02-20 24.77 24.87 24.10 50,897,200 24.14 16.77
Date Open High Low Vol Cls adjCls
03-02-19 24.82 24.88 24.17 46,902,700 24.53 17.05
03-02-18 24.62 24.99 24.40 57,415,500 24.96 17.29
03-02-14 47.25 48.50 46.77 90,446,400 48.30 16.73
03-02-13 46.41 47.12 46.13 73,558,200 46.99 16.27
03-02-12 46.55 47.10 46.26 71,315,200 46.44 16.08
03-02-11 47.30 47.67 46.00 84,292,000 46.44 16.08
03-02-10 46.80 47.52 46.54 74,081,400 47.38 16.41
03-02-07 47.88 47.95 46.41 75,208,000 46.58 16.13
03-02-06 46.86 47.62 46.56 83,312,000 47.42 16.42
Date Open High Low Vol Cls adjCls
03-02-05 47.83 48.53 46.73 101,072,000 46.96 16.26
03-02-04 47.80 47.94 46.88 81,854,800 47.32 16.39
03-02-03 47.93 49.10 47.46 80,129,800 48.56 16.82
03-01-31 47.45 48.35 47.03 106,858,400 47.46 16.44
03-01-30 50.16 50.17 48.19 87,877,400 48.24 16.71
03-01-29 48.73 50.04 47.93 106,884,000 49.91 17.29
03-01-28 49.69 49.70 48.56 86,151,200 48.82 16.91
03-01-27 49.32 50.60 48.41 114,838,600 49.17 17.03
03-01-24 52.03 52.05 49.70 103,027,000 49.85 17.26
Date Open High Low Vol Cls adjCls
03-01-23 51.95 52.54 51.46 71,374,800 52.28 18.11
03-01-22 51.59 52.40 50.91 86,948,000 51.00 17.66
03-01-21 51.87 52.15 51.29 86,159,200 51.33 17.78
03-01-17 52.94 53.00 51.31 155,876,000 51.46 17.82
03-01-16 56.32 56.65 55.11 81,371,000 55.35 19.17
03-01-15 57.00 57.32 56.19 59,622,600 56.27 19.49
03-01-14 56.33 57.00 56.19 54,206,400 56.97 19.73
03-01-13 56.52 56.75 55.77 60,817,800 56.39 19.53
03-01-10 55.10 56.30 54.90 67,730,200 55.92 19.37
Date Open High Low Vol Cls adjCls
03-01-09 54.72 55.92 54.53 61,808,000 55.81 19.33
03-01-08 55.37 55.55 54.11 64,566,000 54.24 18.78
03-01-07 54.92 56.01 54.68 80,517,400 55.80 19.33
03-01-06 54.02 55.23 53.80 59,456,200 54.77 18.97
03-01-03 53.59 53.80 52.88 55,546,800 53.79 18.63
03-01-02 52.30 53.75 51.71 67,025,200 53.72 18.60
02-12-31 52.74 52.99 51.26 58,208,800 51.70 17.91
02-12-30 53.01 53.24 52.27 48,019,600 52.75 18.27
02-12-27 53.28 54.00 52.90 40,891,600 52.97 18.35
Date Open High Low Vol Cls adjCls
02-12-26 54.03 54.69 53.17 37,228,000 53.39 18.49
02-12-24 53.54 54.23 53.52 18,386,000 53.82 18.64
02-12-23 53.05 54.28 52.90 48,798,400 54.00 18.70
02-12-20 53.49 53.72 52.95 98,294,600 53.04 18.37
02-12-19 53.25 54.75 52.88 82,686,600 53.11 18.39
02-12-18 53.84 54.40 52.79 62,709,400 53.53 18.54
02-12-17 54.42 54.99 53.78 49,549,800 54.36 18.83
02-12-16 53.00 54.55 52.67 60,140,400 54.48 18.87
02-12-13 53.68 53.75 52.49 65,245,400 52.50 18.18
Date Open High Low Vol Cls adjCls
02-12-12 55.00 55.06 53.69 55,242,000 54.17 18.76
02-12-11 53.85 55.01 53.58 69,186,200 54.66 18.93
02-12-10 53.56 54.48 53.48 63,730,200 54.01 18.71
02-12-09 55.00 55.22 53.51 63,862,800 53.53 18.54
02-12-06 54.87 55.74 54.22 71,670,200 55.47 19.21
02-12-05 56.95 57.09 55.30 68,435,800 55.34 19.17
02-12-04 56.13 57.44 55.82 83,892,000 56.54 19.58
02-12-03 57.28 57.35 56.41 58,457,400 56.71 19.64
02-12-02 58.65 58.96 57.01 63,735,000 57.69 19.98
Date Open High Low Vol Cls adjCls
02-11-29 58.43 58.63 57.68 28,393,000 57.68 19.98
02-11-27 57.60 58.61 57.40 55,191,800 58.08 20.11
02-11-26 57.64 58.25 56.78 68,650,400 56.90 19.71
02-11-25 58.06 58.64 57.57 61,583,000 58.23 20.17
02-11-22 57.45 58.30 57.05 70,002,000 58.22 20.16
02-11-21 56.98 58.00 56.78 82,922,200 57.84 20.03
02-11-20 55.01 56.90 54.93 76,435,400 56.62 19.61
02-11-19 55.55 55.80 54.31 76,403,400 54.86 19.00
02-11-18 56.95 57.03 55.74 58,086,400 55.85 19.34
Date Open High Low Vol Cls adjCls
02-11-15 56.60 56.92 55.67 77,533,600 56.69 19.63
02-11-14 55.99 57.00 55.87 78,337,000 56.99 19.74
02-11-13 54.24 55.93 54.11 107,370,200 55.36 19.17
02-11-12 54.10 55.43 53.90 81,398,600 54.51 18.88
02-11-11 55.07 55.10 53.82 58,341,200 53.86 18.65
02-11-08 56.00 56.55 55.01 64,522,200 55.10 19.08
02-11-07 56.20 56.62 55.50 73,699,600 56.01 19.40
02-11-06 56.99 57.10 55.53 115,407,000 57.03 19.75
02-11-05 55.78 56.80 55.58 76,658,200 56.68 19.63
Date Open High Low Vol Cls adjCls
02-11-04 56.75 57.25 55.52 139,964,200 56.10 19.43
02-11-01 52.43 53.24 51.90 105,097,800 53.00 18.36
02-10-31 53.19 54.07 52.85 105,973,800 53.47 18.52
02-10-30 52.20 53.39 51.63 94,451,200 53.11 18.39
02-10-29 52.15 52.49 50.85 90,517,200 52.07 18.03
02-10-28 53.40 53.50 51.51 79,906,600 51.95 17.99
02-10-25 51.25 52.80 51.16 75,425,800 52.68 18.24
02-10-24 53.36 53.37 50.90 95,833,400 51.23 17.74
02-10-23 51.43 53.26 51.43 110,866,600 53.20 18.42
Date Open High Low Vol Cls adjCls
02-10-22 51.43 51.93 51.03 87,159,000 51.67 17.89
02-10-21 51.97 52.99 51.36 112,378,600 52.51 18.19
02-10-18 52.60 53.20 51.14 152,817,200 53.15 18.41
02-10-17 52.28 52.50 50.05 182,602,400 50.77 17.58
02-10-16 50.39 51.26 50.28 95,437,400 50.41 17.46
02-10-15 51.26 52.37 50.65 133,374,200 52.29 18.11
02-10-14 48.25 49.33 47.84 76,216,200 49.29 17.07
02-10-11 47.36 48.90 47.01 108,828,800 48.87 16.93
02-10-10 44.00 46.62 43.25 118,515,000 46.38 16.06
Date Open High Low Vol Cls adjCls
02-10-09 44.23 45.45 43.81 123,142,600 43.99 15.24
02-10-08 44.75 45.98 44.13 115,667,600 44.99 15.58
02-10-07 43.81 45.06 43.69 89,790,000 44.05 15.26
02-10-04 45.39 45.57 43.69 107,120,400 43.77 15.16
02-10-03 45.30 46.59 44.60 105,221,400 44.80 15.52
02-10-02 46.10 46.81 45.16 103,488,600 45.61 15.80
02-10-01 44.32 46.25 43.19 110,636,600 46.23 16.01
02-09-30 44.87 45.04 43.11 115,577,000 43.74 15.15
02-09-27 46.04 47.10 45.19 81,011,600 45.25 15.67
Date Open High Low Vol Cls adjCls
02-09-26 47.11 47.50 45.95 100,852,200 46.20 16.00
02-09-25 46.40 46.96 45.05 107,116,600 46.51 16.11
02-09-24 44.83 46.48 44.63 104,142,200 45.64 15.81
02-09-23 46.60 46.71 44.81 89,783,800 45.23 15.66
02-09-20 47.71 48.00 47.30 130,619,200 47.46 16.44
02-09-19 46.68 47.82 46.59 77,777,600 47.20 16.35
02-09-18 46.72 48.24 46.66 83,951,800 47.75 16.54
02-09-17 48.67 48.90 47.21 73,343,400 47.29 16.38
02-09-16 47.60 48.13 47.05 50,166,200 47.78 16.55
Date Open High Low Vol Cls adjCls
02-09-13 46.90 48.26 46.85 59,549,200 47.91 16.59
02-09-12 48.15 48.30 47.02 63,726,800 47.15 16.33
02-09-11 50.23 51.10 48.53 77,443,200 48.58 16.82
02-09-10 48.54 49.82 48.35 83,950,000 49.79 17.24
02-09-09 47.25 48.95 46.63 81,653,200 48.70 16.87
02-09-06 47.75 48.27 47.47 69,918,400 47.82 16.56
02-09-05 47.50 47.52 45.88 90,438,800 45.91 15.90
02-09-04 47.45 48.60 47.15 80,232,000 48.21 16.70
02-09-03 48.52 48.52 47.00 74,452,600 47.02 16.28
Date Open High Low Vol Cls adjCls
02-08-30 50.14 50.48 49.00 58,138,400 49.08 17.00
02-08-29 48.89 51.00 48.52 94,275,600 50.58 17.52
02-08-28 50.48 50.66 49.30 68,875,000 49.38 17.10
02-08-27 52.33 52.45 50.65 65,470,200 50.84 17.61
02-08-26 52.50 52.65 51.18 55,652,400 52.10 18.04
02-08-23 52.66 52.85 51.84 57,929,200 52.22 18.09
02-08-22 52.85 53.45 52.60 72,517,600 53.23 18.44
02-08-21 51.56 52.38 51.15 81,203,400 52.28 18.11
02-08-20 51.38 51.70 50.75 70,317,600 51.04 17.68
Date Open High Low Vol Cls adjCls
02-08-19 50.04 52.05 49.85 79,848,200 52.00 18.01
02-08-16 49.43 50.23 48.92 69,334,000 50.00 17.32
02-08-15 49.96 50.74 48.75 98,745,600 49.77 17.24
02-08-14 47.25 49.73 47.21 96,706,000 49.71 17.22
02-08-13 47.99 49.70 46.92 100,122,800 47.06 16.30
02-08-12 47.61 48.75 47.60 56,866,600 48.47 16.79
02-08-09 48.15 49.15 47.66 69,049,400 48.12 16.67
02-08-08 47.11 49.00 46.41 88,748,000 48.91 16.94
02-08-07 47.00 47.30 45.16 86,349,400 47.09 16.31
Date Open High Low Vol Cls adjCls
02-08-06 44.90 47.25 44.84 88,715,800 45.67 15.82
02-08-05 44.29 45.17 43.81 78,941,600 43.99 15.24
02-08-02 45.51 45.85 43.80 85,947,600 44.41 15.38
02-08-01 47.58 48.09 45.50 92,002,800 45.75 15.84
02-07-31 47.61 48.00 46.36 93,875,600 47.98 16.62
02-07-30 47.55 48.83 47.33 122,690,600 48.10 16.66
02-07-29 46.85 48.30 46.55 112,148,600 48.25 16.71
02-07-26 43.74 45.41 43.68 123,538,000 45.35 15.71
02-07-25 45.45 45.71 42.44 163,411,400 42.83 14.83
Date Open High Low Vol Cls adjCls
02-07-24 41.75 46.36 41.41 202,307,800 46.23 16.01
02-07-23 46.49 46.80 42.97 168,061,600 43.01 14.90
02-07-22 48.95 49.99 45.90 180,069,800 47.51 16.45
02-07-19 49.87 50.89 48.81 112,543,400 49.56 17.16
02-07-18 52.06 52.74 50.66 91,053,600 51.11 17.70
02-07-17 52.52 53.30 51.17 98,034,800 52.00 18.01
02-07-16 51.31 52.80 50.64 97,154,600 51.25 17.75
02-07-15 51.39 51.86 48.00 136,965,600 51.80 17.94
02-07-12 53.37 53.73 51.48 95,733,800 51.86 17.96
Date Open High Low Vol Cls adjCls
02-07-11 52.04 53.07 51.25 129,550,600 52.91 18.32
02-07-10 53.69 54.20 52.13 90,673,400 52.24 18.09
02-07-09 53.31 54.73 52.97 85,277,200 53.21 18.43
02-07-08 54.41 54.93 52.58 63,199,400 52.92 18.33
02-07-05 53.09 54.90 53.05 35,673,600 54.85 19.00
02-07-03 51.24 52.52 50.45 80,936,600 51.84 17.95
02-07-02 52.38 52.92 51.33 82,814,200 51.44 17.82
02-07-01 54.12 54.39 52.58 66,473,800 52.66 18.24
02-06-28 54.55 55.79 54.00 89,555,600 54.70 18.94
Date Open High Low Vol Cls adjCls
02-06-27 54.60 54.94 52.86 95,812,400 54.92 19.02
02-06-26 51.05 54.39 51.05 112,131,400 54.13 18.75
02-06-25 54.70 55.00 52.80 84,025,200 52.95 18.34
02-06-24 52.09 54.64 51.85 104,523,200 54.16 18.76
02-06-21 53.40 54.55 52.28 116,820,000 52.28 18.11
02-06-20 54.37 55.10 53.90 86,401,200 54.10 18.74
02-06-19 55.47 55.94 54.32 81,247,000 54.36 18.83
02-06-18 55.53 56.29 55.35 77,518,400 55.99 19.39
02-06-17 55.66 56.44 55.37 94,486,600 55.68 19.28
Date Open High Low Vol Cls adjCls
02-06-14 53.15 55.55 53.00 109,433,600 55.25 19.13
02-06-13 54.84 55.48 54.20 79,771,600 54.22 18.78
02-06-12 52.58 55.78 52.50 136,198,600 55.54 19.24
02-06-11 53.24 54.18 52.42 74,368,200 52.57 18.21
02-06-10 51.65 53.30 51.46 71,825,400 52.82 18.29
02-06-07 49.89 52.60 49.86 97,834,400 51.98 18.00
02-06-06 51.50 52.14 50.00 78,703,400 51.90 17.97
02-06-05 50.43 51.75 50.33 66,969,400 51.66 17.89
02-06-04 49.50 51.23 49.24 88,008,400 49.98 17.31
Date Open High Low Vol Cls adjCls
02-06-03 50.99 51.64 49.17 88,439,000 49.42 17.12
02-05-31 52.90 53.42 50.88 66,468,000 50.91 17.63
02-05-30 51.64 53.36 51.43 63,213,000 52.64 18.23
02-05-29 51.65 52.72 51.55 45,393,200 52.05 18.03
02-05-28 53.59 53.69 51.75 49,602,000 52.32 18.12
02-05-24 54.14 54.52 53.04 35,982,000 53.26 18.45
02-05-23 53.70 54.84 53.01 51,412,800 54.82 18.99
02-05-22 51.87 53.72 51.85 54,169,400 53.69 18.59
02-05-21 53.95 54.60 52.13 63,120,000 52.19 18.07
Date Open High Low Vol Cls adjCls
02-05-20 55.50 55.55 53.50 52,115,800 54.01 18.71
02-05-17 56.21 56.40 55.27 54,646,200 56.03 19.40
02-05-16 54.71 56.03 54.65 53,406,400 55.74 19.30
02-05-15 54.49 56.44 53.86 70,412,000 54.75 18.96
02-05-14 54.40 55.10 53.98 64,832,400 54.88 19.01
02-05-13 50.45 52.91 49.75 64,819,000 52.69 18.25
02-05-10 52.53 52.67 49.99 64,408,800 50.05 17.33
02-05-09 54.40 55.00 51.90 83,288,200 52.12 18.05
02-05-08 51.27 54.97 51.22 101,242,000 54.97 19.04
Date Open High Low Vol Cls adjCls
02-05-07 49.18 50.29 48.35 88,385,400 49.47 17.13
02-05-06 49.44 50.54 48.37 66,299,400 48.62 16.84
02-05-03 51.26 51.68 49.51 71,628,000 49.56 17.16
02-05-02 52.64 54.07 51.15 79,009,200 51.21 17.74
02-05-01 52.16 53.19 50.66 76,413,000 52.75 18.27
02-04-30 52.10 53.30 51.92 77,384,000 52.26 18.10
02-04-29 51.47 52.91 51.44 70,246,000 52.24 18.09
02-04-26 54.07 54.45 51.46 62,776,600 51.50 17.84
02-04-25 52.90 54.45 52.88 57,290,400 53.73 18.61
Date Open High Low Vol Cls adjCls
02-04-24 53.85 54.43 53.00 61,220,400 53.02 18.36
02-04-23 55.70 55.82 53.30 68,281,400 53.99 18.70
02-04-22 56.52 56.70 55.00 51,465,200 55.59 19.25
02-04-19 57.44 57.98 56.86 104,268,600 57.20 19.81
02-04-18 56.79 57.31 52.68 74,794,800 56.37 19.52
02-04-17 57.95 58.28 56.42 55,158,600 56.63 19.61
02-04-16 56.40 58.10 56.36 51,921,600 57.81 20.02
02-04-15 56.00 56.75 55.40 47,388,800 55.69 19.29
02-04-12 55.15 56.26 54.86 52,297,600 55.93 19.37
Date Open High Low Vol Cls adjCls
02-04-11 55.89 56.45 54.50 58,165,800 54.79 18.98
02-04-10 55.12 57.11 55.06 75,636,400 56.30 19.50
02-04-09 57.33 57.43 54.80 63,413,000 54.87 19.00
02-04-08 54.30 57.31 54.26 73,389,600 57.22 19.82
02-04-05 56.89 57.30 55.84 50,166,000 55.87 19.35
02-04-04 55.98 56.97 55.42 61,763,800 56.45 19.55
02-04-03 57.44 57.61 55.50 76,931,400 56.33 19.51
02-04-02 58.90 59.09 57.11 76,509,400 57.28 19.84
02-04-01 59.83 60.40 59.20 47,010,000 60.38 20.91
Date Open High Low Vol Cls adjCls
02-03-28 59.95 60.65 59.66 43,901,200 60.31 20.89
02-03-27 58.80 59.88 58.59 47,318,400 59.44 20.59
02-03-26 59.10 60.92 58.31 69,357,200 59.08 20.46
02-03-25 60.48 60.78 59.15 47,752,400 59.23 20.51
02-03-22 61.05 61.14 60.22 41,341,400 60.45 20.94
02-03-21 60.21 61.59 59.83 46,123,400 61.36 21.25
02-03-20 61.40 62.02 60.10 55,235,200 60.10 20.81
02-03-19 62.18 63.00 61.50 36,376,400 62.23 21.55
02-03-18 62.74 62.99 61.20 52,296,800 62.14 21.52
Date Open High Low Vol Cls adjCls
02-03-15 61.00 62.51 60.97 69,086,800 62.49 21.64
02-03-14 62.14 62.24 61.05 51,819,600 61.22 21.20
02-03-13 62.08 63.02 61.95 44,387,400 62.10 21.51
02-03-12 62.52 62.80 61.67 66,407,200 62.54 21.66
02-03-11 63.51 65.00 63.00 43,718,200 64.34 22.28
02-03-08 63.63 64.70 63.17 57,701,800 63.95 22.15
02-03-07 63.67 63.88 61.86 58,079,200 62.72 21.72
02-03-06 62.91 63.70 62.19 49,835,400 63.63 22.04
02-03-05 63.00 63.88 62.34 55,926,400 63.08 21.85
Date Open High Low Vol Cls adjCls
02-03-04 61.24 63.50 60.87 74,464,200 63.30 21.92
02-03-01 59.05 61.42 58.85 62,115,600 61.37 21.25
02-02-28 58.78 59.70 58.14 68,068,000 58.34 20.20
02-02-27 59.07 60.15 57.99 65,750,000 58.39 20.22
02-02-26 59.10 60.00 57.90 63,276,200 58.55 20.28
02-02-25 57.94 59.89 57.89 51,832,200 59.08 20.46
02-02-22 58.05 58.75 57.15 71,347,800 57.99 20.08
02-02-21 59.72 60.27 58.01 59,398,400 58.05 20.10
02-02-20 59.40 60.36 58.80 50,492,000 59.90 20.75
Date Open High Low Vol Cls adjCls
02-02-19 59.91 60.14 58.60 52,262,600 58.93 20.41
02-02-15 61.70 62.06 60.20 50,179,800 60.23 20.86
02-02-14 62.00 62.99 61.32 57,267,000 61.68 21.36
02-02-13 60.26 61.88 59.95 54,168,600 61.82 21.41
02-02-12 60.49 60.85 60.02 44,973,800 60.14 20.83
02-02-11 60.01 61.24 59.59 50,899,600 61.13 21.17
02-02-08 60.12 60.66 58.83 61,283,000 60.65 21.00
02-02-07 60.30 61.61 59.75 63,314,000 59.80 20.71
02-02-06 61.61 61.89 60.25 66,103,000 60.40 20.92
Date Open High Low Vol Cls adjCls
02-02-05 60.80 62.23 60.50 66,772,600 61.15 21.18
02-02-04 62.40 62.69 60.75 70,308,400 61.12 21.17
02-02-01 64.15 64.50 62.47 63,462,200 62.66 21.70
02-01-31 63.06 63.81 62.12 69,566,200 63.71 22.06
02-01-30 62.45 62.90 61.33 66,100,000 62.85 21.77
02-01-29 63.90 64.50 61.99 58,666,000 62.32 21.58
02-01-28 64.23 64.40 62.91 41,622,000 63.82 22.10
02-01-25 64.19 64.85 63.51 48,981,200 63.80 22.10
02-01-24 64.10 65.18 63.80 83,886,000 64.60 22.37
Date Open High Low Vol Cls adjCls
02-01-23 64.05 64.71 63.24 80,403,000 63.74 22.08
02-01-22 66.61 66.63 64.25 76,837,200 64.46 22.32
02-01-18 67.10 67.85 65.42 107,140,400 66.10 22.89
02-01-17 68.53 70.00 68.40 78,958,000 69.86 24.19
02-01-16 68.85 69.84 67.85 61,955,400 67.87 23.51
02-01-15 68.66 69.62 68.50 60,717,400 69.55 24.09
02-01-14 68.30 69.04 67.74 50,997,800 68.47 23.71
02-01-11 69.52 70.32 68.10 72,993,200 68.61 23.76
02-01-10 68.48 69.80 68.13 50,296,600 69.28 23.99
Date Open High Low Vol Cls adjCls
02-01-09 69.72 70.62 68.55 76,304,000 68.71 23.80
02-01-08 68.69 69.86 68.00 47,736,400 69.38 24.03
02-01-07 69.75 70.02 68.35 58,508,800 68.56 23.74
02-01-04 69.25 69.91 68.67 52,731,400 68.90 23.86
02-01-03 67.11 69.25 67.09 67,590,800 69.23 23.98
02-01-02 66.65 67.11 65.51 48,124,000 67.04 23.22
01-12-31 67.84 68.48 66.25 43,006,200 66.25 22.94
01-12-28 68.23 68.85 67.70 28,787,200 67.87 23.51
01-12-27 67.98 68.71 67.26 32,406,600 67.85 23.50
Date Open High Low Vol Cls adjCls
01-12-26 67.42 69.07 67.39 29,328,000 67.68 23.44
01-12-24 67.72 68.03 67.20 11,701,600 67.27 23.30
01-12-21 68.01 68.02 67.00 84,307,600 67.54 23.39
01-12-20 69.15 69.25 66.62 78,585,000 66.76 23.12
01-12-19 68.62 69.89 68.45 56,996,200 69.49 24.07
01-12-18 68.92 69.40 68.60 47,255,200 69.27 23.99
01-12-17 67.17 69.11 67.16 57,079,800 68.98 23.89
01-12-14 66.02 67.95 65.93 43,000,600 67.44 23.36
01-12-13 67.13 68.24 66.07 53,227,800 66.27 22.95
Date Open High Low Vol Cls adjCls
01-12-12 67.16 67.98 66.25 47,884,200 67.95 23.53
01-12-11 67.66 68.13 67.07 54,334,000 67.32 23.31
01-12-10 67.52 68.45 66.86 38,367,400 67.06 23.22
01-12-07 68.25 68.84 66.55 42,334,800 67.83 23.49
01-12-06 67.98 69.00 67.55 56,026,200 68.65 23.78
01-12-05 66.49 68.17 65.20 74,243,000 68.10 23.59
01-12-04 65.00 66.08 64.10 51,005,800 66.00 22.86
01-12-03 63.83 65.23 63.80 47,211,800 64.77 22.43
01-11-30 64.66 65.08 63.93 48,234,200 64.21 22.24
Date Open High Low Vol Cls adjCls
01-11-29 63.12 64.90 62.95 54,034,400 64.84 22.46
01-11-28 63.17 64.12 62.73 54,536,600 62.80 21.75
01-11-27 64.79 65.07 62.75 90,819,000 63.74 22.08
01-11-26 64.99 65.71 64.40 41,983,600 65.14 22.56
01-11-23 64.38 64.81 63.62 15,754,600 64.71 22.41
01-11-21 64.36 64.60 63.48 50,785,200 64.05 22.18
01-11-20 66.45 67.80 65.03 65,921,800 65.40 22.65
01-11-19 66.25 66.97 65.70 56,005,000 66.54 23.04
01-11-16 66.36 66.61 64.95 59,249,000 65.75 22.77
Date Open High Low Vol Cls adjCls
01-11-15 66.10 67.05 65.45 77,922,000 66.12 22.90
01-11-14 68.23 68.34 65.79 88,625,600 65.95 22.84
01-11-13 66.80 67.95 66.60 60,159,600 67.90 23.52
01-11-12 64.70 66.44 63.65 57,752,800 65.79 22.79
01-11-09 64.34 65.65 63.91 48,013,600 65.21 22.58
01-11-08 64.46 66.06 63.66 74,227,800 64.42 22.31
01-11-07 64.22 65.05 64.03 58,899,000 64.25 22.25
01-11-06 62.70 64.94 62.16 68,612,000 64.78 22.44
01-11-05 61.86 64.03 61.75 66,401,600 63.27 21.91
Date Open High Low Vol Cls adjCls
01-11-02 61.93 63.02 60.51 83,360,000 61.40 21.26
01-11-01 60.08 62.25 59.60 109,671,200 61.84 21.42
01-10-31 59.30 60.73 58.10 64,700,000 58.15 20.14
01-10-30 58.92 59.54 58.19 57,395,600 58.88 20.39
01-10-29 62.10 62.20 59.54 55,129,400 59.64 20.66
01-10-26 62.32 63.63 62.08 64,509,400 62.20 21.54
01-10-25 60.61 62.60 59.57 75,318,200 62.56 21.67
01-10-24 60.50 61.62 59.62 79,141,400 61.32 21.24
01-10-23 60.47 61.44 59.40 80,325,000 60.43 20.93
Date Open High Low Vol Cls adjCls
01-10-22 57.90 60.18 57.47 72,323,600 60.16 20.84
01-10-19 57.40 58.01 55.63 91,219,600 57.90 20.05
01-10-18 56.34 57.58 55.50 78,348,000 56.75 19.65
01-10-17 59.12 59.30 55.98 73,710,600 56.03 19.40
01-10-16 57.87 58.91 57.21 66,169,000 58.45 20.24
01-10-15 55.90 58.50 55.85 68,437,000 58.06 20.11
01-10-12 55.70 56.64 54.55 63,307,000 56.38 19.53
01-10-11 55.76 56.84 54.59 83,742,600 56.32 19.51
01-10-10 53.60 55.75 53.00 86,349,200 55.51 19.22
Date Open High Low Vol Cls adjCls
01-10-09 57.50 57.57 54.19 99,477,600 54.56 18.90
01-10-08 56.80 58.65 56.74 60,605,800 58.04 20.10
01-10-05 56.16 58.00 54.94 80,844,400 57.72 19.99
01-10-04 56.92 58.40 56.21 101,778,000 56.44 19.55
01-10-03 52.48 56.93 52.40 97,199,200 56.23 19.47
01-10-02 51.63 53.55 51.56 80,860,800 53.05 18.37
01-10-01 50.94 52.50 50.41 69,999,600 51.79 17.94
01-09-28 49.62 51.59 48.98 116,641,200 51.17 17.72
01-09-27 50.10 50.68 48.00 81,191,200 49.96 17.30
Date Open High Low Vol Cls adjCls
01-09-26 51.51 51.80 49.55 58,524,400 50.27 17.41
01-09-25 52.27 53.00 50.16 84,940,600 51.30 17.77
01-09-24 50.65 52.45 49.87 85,580,200 52.01 18.01
01-09-21 47.92 50.60 47.50 184,976,600 49.71 17.22
01-09-20 52.35 52.61 50.67 117,983,200 50.76 17.58
01-09-19 54.46 54.70 50.60 126,950,200 53.87 18.66
01-09-18 53.41 55.00 53.17 83,182,600 54.32 18.81
01-09-17 54.02 55.10 52.80 127,502,000 52.91 18.32
01-09-10 54.92 57.95 54.70 84,471,800 57.58 19.94
Date Open High Low Vol Cls adjCls
01-09-07 56.11 57.36 55.31 89,863,800 55.40 19.19
01-09-06 56.56 58.39 55.90 112,356,800 56.02 19.40
01-09-05 56.18 58.39 55.39 89,470,600 57.74 20.00
01-09-04 57.19 59.08 56.07 67,189,200 56.10 19.43
01-08-31 56.85 58.06 56.30 57,900,800 57.05 19.76
01-08-30 59.04 59.66 56.52 97,632,000 56.94 19.72
01-08-29 61.05 61.30 59.54 48,170,000 60.25 20.87
01-08-28 62.34 62.95 60.58 47,422,800 60.74 21.04
01-08-27 61.90 63.36 61.57 44,562,800 62.31 21.58
Date Open High Low Vol Cls adjCls
01-08-24 59.60 62.28 59.23 63,399,000 62.05 21.49
01-08-23 60.67 61.53 59.00 51,813,200 59.12 20.48
01-08-22 61.13 61.15 59.08 78,107,200 60.66 21.01
01-08-21 62.70 63.20 60.71 47,111,800 60.78 21.05
01-08-20 61.66 62.75 61.10 48,371,200 62.70 21.71
01-08-17 63.78 64.13 61.50 52,234,200 61.88 21.43
01-08-16 62.84 64.71 62.70 43,905,600 64.62 22.38
01-08-15 64.71 65.05 63.20 39,503,000 63.20 21.89
01-08-14 65.75 66.09 64.45 36,481,200 64.69 22.40
Date Open High Low Vol Cls adjCls
01-08-13 65.24 65.99 64.75 32,675,400 65.83 22.80
01-08-10 64.77 65.86 62.90 51,756,400 65.52 22.69
01-08-09 64.98 65.55 64.30 45,536,200 65.01 22.51
01-08-08 66.51 67.24 64.49 54,996,400 64.86 22.46
01-08-07 66.04 67.05 65.99 31,347,800 66.35 22.98
01-08-06 66.53 67.12 65.68 27,831,600 66.13 22.90
01-08-03 67.30 67.36 66.00 43,260,400 66.89 23.17
01-08-02 67.21 67.54 66.26 54,198,400 67.45 23.36
01-08-01 66.80 66.81 65.76 55,679,000 66.47 23.02
Date Open High Low Vol Cls adjCls
01-07-31 66.01 67.39 65.85 59,031,600 66.19 22.92
01-07-30 65.65 66.88 65.54 42,196,400 65.80 22.79
01-07-27 66.05 66.25 65.05 65,396,000 65.47 22.67
01-07-26 67.12 67.32 65.50 77,974,000 66.59 23.06
01-07-25 66.26 67.52 65.61 74,065,400 67.48 23.37
01-07-24 67.00 67.99 65.70 67,530,200 66.32 22.97
01-07-23 69.24 69.24 66.35 79,999,400 67.09 23.24
01-07-20 68.03 69.40 67.94 124,203,600 69.18 23.96
01-07-19 71.22 73.00 71.22 76,549,400 72.57 25.13
Date Open High Low Vol Cls adjCls
01-07-18 70.60 71.50 69.87 57,590,800 70.57 24.44
01-07-17 70.66 72.01 70.14 63,241,000 71.82 24.87
01-07-16 71.45 72.16 70.15 55,990,800 71.18 24.65
01-07-13 71.40 72.00 70.94 58,934,600 71.34 24.71
01-07-12 70.70 72.05 70.33 128,078,000 71.60 24.80
01-07-11 64.21 66.75 64.20 73,822,600 66.50 23.03
01-07-10 65.90 66.25 64.35 66,562,600 64.48 22.33
01-07-09 66.20 66.91 65.04 66,476,600 65.69 22.75
01-07-06 68.30 68.40 65.67 67,467,800 66.06 22.88
Date Open High Low Vol Cls adjCls
01-07-05 70.22 70.72 68.44 49,242,600 68.51 23.73
01-07-03 70.30 70.80 69.93 28,037,400 70.47 24.41
01-07-02 72.05 73.15 70.15 72,810,200 70.60 24.45
01-06-29 72.60 73.41 71.40 94,283,800 73.00 25.28
01-06-28 71.55 76.15 70.53 128,975,600 72.74 25.19
01-06-27 69.86 71.53 69.36 69,199,800 71.14 24.64
01-06-26 67.82 70.21 67.70 63,077,000 70.14 24.29
01-06-25 69.10 69.81 67.77 49,215,600 68.85 23.84
01-06-22 70.00 70.61 68.58 51,092,000 68.83 23.84
Date Open High Low Vol Cls adjCls
01-06-21 69.15 70.55 68.92 69,603,800 69.84 24.19
01-06-20 67.14 69.59 67.10 64,108,400 69.41 24.04
01-06-19 68.21 68.85 66.85 63,457,400 67.32 23.31
01-06-18 67.95 67.96 66.01 56,846,800 66.88 23.16
01-06-15 67.51 68.30 66.40 108,354,400 68.02 23.56
01-06-14 70.22 70.55 68.40 71,972,400 68.90 23.86
01-06-13 72.05 72.30 70.64 55,302,400 70.69 24.48
01-06-12 71.02 72.41 70.81 66,714,600 72.08 24.96
01-06-11 72.85 72.85 71.51 47,345,600 72.12 24.98
Date Open High Low Vol Cls adjCls
01-06-08 73.70 73.75 72.05 51,867,000 73.19 25.35
01-06-07 72.12 73.73 72.08 66,960,000 73.68 25.52
01-06-06 72.89 73.48 71.55 80,022,800 72.36 25.06
01-06-05 70.76 73.08 70.50 89,454,200 72.60 25.14
01-06-04 70.55 71.02 69.80 43,736,600 70.78 24.51
01-06-01 69.60 70.70 68.70 57,587,600 70.34 24.36
01-05-31 69.49 70.38 68.40 70,682,600 69.18 23.96
01-05-30 69.56 70.58 68.65 86,501,800 69.19 23.96
01-05-29 70.80 71.75 70.05 71,210,800 70.34 24.36
Date Open High Low Vol Cls adjCls
01-05-25 71.66 71.90 70.36 52,747,600 70.91 24.56
01-05-24 69.94 71.78 69.27 80,781,600 71.72 24.84
01-05-23 70.39 71.60 69.51 93,637,400 69.70 24.14
01-05-22 69.45 70.35 69.18 83,455,600 70.31 24.35
01-05-21 68.05 69.99 67.75 103,491,600 68.79 23.82
01-05-18 67.69 69.20 67.25 90,605,400 68.09 23.58
01-05-17 69.10 70.14 67.55 106,984,800 68.17 23.61
01-05-16 67.70 69.88 67.33 91,893,800 69.16 23.95
01-05-15 68.74 69.30 68.00 61,385,600 68.27 23.64
Date Open High Low Vol Cls adjCls
01-05-14 69.13 69.20 68.30 44,968,000 68.72 23.80
01-05-11 69.96 70.00 68.65 51,128,800 69.40 24.04
01-05-10 71.13 71.24 69.96 64,334,600 70.00 24.24
01-05-09 71.24 71.30 69.86 76,676,600 70.40 24.38
01-05-08 71.75 72.10 70.75 75,084,000 72.06 24.96
01-05-07 70.83 72.15 70.70 109,356,200 71.38 24.72
01-05-04 68.00 71.05 67.96 119,538,400 70.75 24.50
01-05-03 69.25 70.18 68.14 66,273,400 68.53 23.73
01-05-02 71.00 71.15 69.35 92,864,400 69.76 24.16
Date Open High Low Vol Cls adjCls
01-05-01 67.66 70.30 67.60 83,702,800 70.17 24.30
01-04-30 68.53 69.06 67.68 74,368,200 67.75 23.46
01-04-27 69.53 69.68 66.21 121,572,400 67.12 23.25
01-04-26 70.07 71.00 68.25 118,737,600 69.13 23.94
01-04-25 67.57 69.79 67.25 76,744,000 69.69 24.14
01-04-24 68.20 69.93 67.14 89,176,600 67.55 23.39
01-04-23 68.11 68.47 66.90 92,171,200 68.25 23.64
01-04-20 70.30 71.10 68.50 192,919,600 69.00 23.90
01-04-19 65.81 69.00 65.75 159,375,600 68.04 23.56
Date Open High Low Vol Cls adjCls
01-04-18 63.39 66.31 63.00 156,696,400 65.43 22.66
01-04-17 60.52 62.11 60.04 85,149,200 61.48 21.29
01-04-16 61.40 61.58 60.12 65,857,400 60.79 21.05
01-04-12 59.56 62.31 59.35 87,520,000 62.18 21.53
01-04-11 60.65 61.50 59.70 109,879,600 60.04 20.79
01-04-10 57.95 60.09 57.78 109,199,400 59.68 20.67
01-04-09 56.57 57.42 55.66 56,295,600 57.15 19.79
01-04-06 56.38 57.19 55.06 92,622,000 56.19 19.46
01-04-05 53.75 57.38 53.50 113,364,000 56.75 19.65
Date Open High Low Vol Cls adjCls
01-04-04 53.38 55.00 51.06 104,046,600 51.94 17.99
01-04-03 55.31 55.31 52.75 94,187,600 53.38 18.49
01-04-02 54.81 56.94 54.63 75,924,000 55.81 19.33
01-03-30 55.75 56.19 53.88 91,201,600 54.69 18.94
01-03-29 55.38 57.19 54.56 86,985,000 55.38 19.18
01-03-28 57.38 57.94 55.38 78,681,600 55.56 19.24
01-03-27 56.06 58.56 55.88 95,135,600 58.25 20.17
01-03-26 57.13 57.50 55.56 63,118,600 56.06 19.42
01-03-23 54.94 57.00 54.38 99,519,600 56.56 19.59
Date Open High Low Vol Cls adjCls
01-03-22 50.56 54.06 50.50 126,363,200 54.00 18.70
01-03-21 52.25 53.25 49.75 124,988,600 50.06 17.34
01-03-20 54.56 56.13 52.63 91,822,800 52.69 18.25
01-03-19 54.50 55.50 53.13 61,036,400 54.31 18.81
01-03-16 52.50 55.13 52.48 112,848,800 54.56 18.90
01-03-15 55.31 56.08 53.50 71,638,400 53.69 18.59
01-03-14 52.50 55.25 52.19 90,686,200 54.00 18.70
01-03-13 52.19 54.75 52.00 91,035,600 54.19 18.77
01-03-12 54.69 55.00 51.63 114,376,000 51.94 17.99
Date Open High Low Vol Cls adjCls
01-03-09 57.94 58.19 54.88 103,794,400 56.69 19.63
01-03-08 60.31 60.59 58.44 54,626,000 59.25 20.52
01-03-07 59.88 61.13 59.31 59,743,600 60.69 21.02
01-03-06 58.63 60.00 58.38 66,781,800 59.44 20.59
01-03-05 57.25 58.63 56.56 49,383,600 57.44 19.89
01-03-02 57.50 58.13 56.44 79,800,800 56.69 19.63
01-03-01 58.56 59.50 56.25 81,781,600 59.36 20.56
01-02-28 59.56 60.08 58.19 84,608,400 59.00 20.43
01-02-27 59.38 61.19 58.67 99,148,600 59.38 20.56
Date Open High Low Vol Cls adjCls
01-02-26 57.63 59.94 57.38 87,936,800 59.56 20.63
01-02-23 54.44 57.50 54.31 92,620,600 56.75 19.65
01-02-22 56.31 56.81 53.88 100,816,400 55.19 19.11
01-02-21 55.25 58.06 55.19 63,947,200 56.25 19.48
01-02-20 57.38 58.25 55.38 60,730,800 55.88 19.35
01-02-16 57.00 58.25 56.13 66,958,400 57.31 19.85
01-02-15 59.00 60.19 57.88 65,627,800 58.81 20.37
01-02-14 57.63 59.00 56.38 61,728,400 58.38 20.22
01-02-13 59.63 61.06 58.13 76,070,600 58.19 20.15
Date Open High Low Vol Cls adjCls
01-02-12 58.81 59.44 57.19 71,289,400 58.75 20.35
01-02-09 61.31 61.56 58.50 100,575,200 59.13 20.48
01-02-08 63.75 64.50 62.00 88,041,200 62.25 21.56
01-02-07 62.00 65.06 61.81 126,061,800 64.69 22.40
01-02-06 62.06 63.81 61.69 96,442,000 62.56 21.67
01-02-05 60.75 62.06 60.25 51,399,200 61.94 21.45
01-02-02 62.50 63.38 60.75 71,100,000 60.81 21.06
01-02-01 60.81 62.63 60.38 71,792,800 62.38 21.60
01-01-31 63.00 63.75 61.00 81,898,800 61.06 21.15
Date Open High Low Vol Cls adjCls
01-01-30 64.50 64.75 62.88 57,276,800 63.38 21.95
01-01-29 63.56 64.63 63.50 84,983,800 64.50 22.34
01-01-26 61.00 64.31 61.00 93,080,000 64.00 22.17
01-01-25 62.75 64.00 61.56 85,657,400 61.81 21.41
01-01-24 61.00 63.44 60.75 110,455,000 62.94 21.80
01-01-23 59.75 60.94 58.94 70,295,200 60.56 20.97
01-01-22 60.75 61.00 59.00 76,673,000 60.13 20.82
01-01-19 60.00 61.44 58.88 209,348,800 61.00 21.13
01-01-18 53.69 56.19 52.63 109,788,800 55.50 19.22
Date Open High Low Vol Cls adjCls
01-01-17 53.63 54.88 52.56 72,844,200 52.94 18.33
01-01-16 53.38 53.50 51.13 68,462,400 52.56 18.20
01-01-12 54.88 55.00 52.50 73,712,000 53.50 18.53
01-01-11 53.00 55.75 52.31 101,854,800 55.00 19.05
01-01-10 51.00 53.81 50.75 90,230,200 52.88 18.31
01-01-09 50.00 52.63 49.75 114,965,400 51.81 17.94
01-01-08 48.94 49.75 46.69 79,817,600 48.94 16.95
01-01-05 48.50 49.88 47.56 93,414,600 49.13 17.01
01-01-04 47.81 50.50 46.88 112,397,000 48.44 16.78
Date Open High Low Vol Cls adjCls
01-01-03 43.19 48.88 43.13 135,962,200 47.94 16.60
01-01-02 44.13 45.00 42.88 82,413,200 43.38 15.02
00-12-29 43.94 45.81 43.00 99,977,600 43.38 15.02
00-12-28 45.13 46.25 43.88 77,619,200 44.56 15.43
00-12-27 46.13 46.81 45.00 69,003,800 46.44 16.08
00-12-26 46.88 48.56 45.88 66,941,600 46.88 16.23
00-12-22 44.75 47.13 44.75 109,551,800 46.44 16.08
00-12-21 40.75 45.13 40.31 163,173,000 43.44 15.04
00-12-20 42.81 44.00 41.38 149,037,800 41.50 14.37
Date Open High Low Vol Cls adjCls
00-12-19 47.44 48.00 44.50 120,271,800 44.81 15.52
00-12-18 49.00 50.00 47.00 107,187,400 47.81 16.56
00-12-15 51.05 52.00 47.75 116,899,800 49.19 17.04
00-12-14 57.94 58.73 55.38 71,201,400 55.50 19.22
00-12-13 60.50 60.50 56.81 98,360,400 57.25 19.83
00-12-12 57.81 60.00 56.75 63,106,000 58.38 20.22
00-12-11 55.50 58.75 55.00 95,576,200 58.06 20.11
00-12-08 54.63 55.88 53.44 120,939,800 54.44 18.85
00-12-07 53.44 54.00 52.25 145,308,400 53.13 18.40
Date Open High Low Vol Cls adjCls
00-12-06 60.00 60.06 56.06 90,560,800 56.69 19.63
00-12-05 59.19 60.50 58.25 101,734,400 59.88 20.74
00-12-04 57.25 59.00 55.19 80,407,200 56.44 19.55
00-12-01 58.06 60.63 56.06 109,809,800 56.63 19.61
00-11-30 62.00 62.06 57.00 197,200,800 57.38 19.87
00-11-29 66.81 67.13 63.25 98,280,400 65.06 22.53
00-11-28 69.38 69.75 66.81 127,446,200 67.00 23.20
00-11-27 71.44 72.25 70.63 85,307,600 70.69 24.48
00-11-24 69.00 70.44 68.50 34,439,200 69.94 24.22
Date Open High Low Vol Cls adjCls
00-11-22 66.06 69.50 66.00 76,343,200 68.25 23.64
00-11-21 67.38 69.25 67.38 59,487,600 67.75 23.46
00-11-20 68.13 68.50 65.56 80,157,200 67.19 23.27
00-11-17 69.44 70.00 67.80 106,525,600 69.06 23.92
00-11-16 69.44 71.50 68.94 92,128,600 68.94 23.88
00-11-15 69.06 70.88 68.69 60,422,200 70.06 24.26
00-11-14 68.00 69.81 67.31 84,218,600 68.81 23.83
00-11-13 66.69 68.13 64.41 83,364,800 66.44 23.01
00-11-10 69.94 70.31 66.81 93,744,400 67.38 23.33
Date Open High Low Vol Cls adjCls
00-11-09 68.50 71.31 68.44 91,058,600 70.88 24.55
00-11-08 71.13 72.38 68.00 206,149,400 69.44 24.05
00-11-07 69.75 71.88 69.50 104,331,200 70.50 24.42
00-11-06 68.69 70.13 68.25 74,851,400 69.50 24.07
00-11-03 69.25 69.63 68.06 68,711,000 68.25 23.64
00-11-02 70.38 70.84 69.63 77,985,200 70.31 24.35
00-11-01 68.50 70.06 68.44 81,309,400 69.63 24.11
00-10-31 69.00 69.50 68.00 104,474,000 68.88 23.85
00-10-30 67.50 70.13 67.38 110,057,600 69.06 23.92
Date Open High Low Vol Cls adjCls
00-10-27 64.69 69.19 64.63 124,292,400 67.69 23.44
00-10-26 61.00 65.06 60.81 114,826,600 64.44 22.32
00-10-25 61.94 63.44 60.44 167,603,800 61.25 21.21
00-10-24 62.63 62.94 60.19 94,427,400 61.50 21.30
00-10-23 64.63 66.25 60.69 185,170,400 62.13 21.52
00-10-20 61.31 66.13 61.13 160,378,600 65.19 22.58
00-10-19 58.44 62.19 58.00 256,993,200 61.88 21.43
00-10-18 49.63 53.25 48.44 110,536,400 51.75 17.92
00-10-17 51.88 52.44 50.25 81,276,600 50.44 17.47
Date Open High Low Vol Cls adjCls
00-10-16 53.50 53.81 49.56 119,759,000 50.38 17.45
00-10-13 53.88 54.88 52.13 104,521,200 53.75 18.62
00-10-12 56.31 56.88 53.81 90,219,600 54.38 18.83
00-10-11 54.00 56.94 54.00 101,205,800 55.75 19.31
00-10-10 53.94 55.56 53.81 62,066,200 54.56 18.90
00-10-09 55.63 55.75 53.00 58,323,600 54.19 18.77
00-10-06 55.81 56.75 54.75 61,794,000 55.56 19.24
00-10-05 55.50 57.25 55.25 81,099,400 55.38 19.18
00-10-04 56.38 56.56 54.50 136,453,400 55.44 19.20
Date Open High Low Vol Cls adjCls
00-10-03 59.56 59.81 56.50 85,374,000 56.56 19.59
00-10-02 60.50 60.81 58.25 58,562,400 59.13 20.48
00-09-29 61.00 61.31 58.63 74,053,600 60.31 20.89
00-09-28 60.81 61.88 60.63 52,360,400 61.31 21.23
00-09-27 63.44 63.56 59.81 106,155,600 60.63 21.00
00-09-26 60.94 65.88 60.44 155,704,800 62.69 21.71
00-09-25 63.25 63.50 60.44 53,484,200 61.25 21.21
00-09-22 61.13 63.50 61.00 84,476,600 63.25 21.91
00-09-21 64.00 65.13 63.56 48,952,200 64.19 22.23
Date Open High Low Vol Cls adjCls
00-09-20 64.88 65.00 63.19 67,791,400 64.25 22.25
00-09-19 63.63 65.75 63.38 79,311,200 65.00 22.51
00-09-18 64.25 64.63 62.19 69,037,800 63.00 21.82
00-09-15 65.44 65.63 63.31 99,915,200 64.19 22.23
00-09-14 68.69 68.75 65.69 78,503,000 65.81 22.79
00-09-13 67.56 68.75 67.19 40,744,800 68.25 23.64
00-09-12 68.75 69.31 67.63 46,781,200 68.13 23.59
00-09-11 69.13 69.69 68.06 48,495,200 68.81 23.83
00-09-08 70.38 70.88 69.19 56,709,600 69.31 24.01
Date Open High Low Vol Cls adjCls
00-09-07 70.00 72.06 69.44 111,711,200 70.06 24.26
00-09-06 70.06 70.69 69.31 62,960,800 69.44 24.05
00-09-05 70.00 70.69 69.81 50,755,200 70.13 24.29
00-09-01 70.00 70.63 69.69 37,629,800 70.19 24.31
00-08-31 70.88 72.00 69.69 72,575,400 69.81 24.18
00-08-30 70.69 70.94 69.69 53,498,800 70.00 24.24
00-08-29 71.19 72.75 70.88 59,400,200 70.94 24.57
00-08-28 70.19 72.13 70.13 56,421,600 71.31 24.70
00-08-25 70.69 71.69 70.56 52,729,400 70.63 24.46
Date Open High Low Vol Cls adjCls
00-08-24 70.63 71.19 69.94 42,405,400 71.13 24.63
00-08-23 70.81 71.13 70.38 36,726,800 70.75 24.50
00-08-22 70.81 72.44 70.22 54,428,200 71.25 24.68
00-08-21 70.69 70.81 70.06 34,119,600 70.63 24.46
00-08-18 71.13 71.44 70.00 54,438,800 71.00 24.59
00-08-17 71.13 72.00 70.56 36,112,800 71.56 24.78
00-08-16 71.88 72.25 70.56 44,976,200 71.00 24.59
00-08-15 72.00 73.00 71.50 40,714,200 71.63 24.81
00-08-14 72.31 73.38 71.38 53,427,000 72.19 25.00
Date Open High Low Vol Cls adjCls
00-08-11 72.44 72.69 71.63 35,629,600 72.44 25.09
00-08-10 73.81 74.06 71.75 48,986,000 72.63 25.15
00-08-09 73.75 74.88 73.13 63,945,600 74.25 25.72
00-08-08 70.06 74.69 70.00 138,038,800 74.13 25.67
00-08-07 70.19 71.13 69.75 52,741,800 70.00 24.24
00-08-04 69.44 69.88 68.19 38,107,400 69.13 23.94
00-08-03 68.19 70.38 68.13 54,543,400 70.25 24.33
00-08-02 68.56 70.44 68.50 48,269,200 69.38 24.03
00-08-01 69.94 70.06 68.19 47,163,600 68.69 23.79
Date Open High Low Vol Cls adjCls
00-07-31 70.19 71.13 69.25 70,283,800 69.81 24.18
00-07-28 70.94 71.81 69.63 75,645,600 69.69 24.13
00-07-27 67.88 70.13 67.50 74,337,600 69.38 24.03
00-07-26 69.06 69.50 67.25 85,404,600 67.81 23.49
00-07-25 70.81 71.00 68.38 64,188,600 69.00 23.90
00-07-24 72.06 72.13 70.00 56,165,600 70.56 24.44
00-07-21 74.75 75.00 71.88 56,100,600 72.31 25.04
00-07-20 73.44 75.25 73.13 54,690,600 74.81 25.91
00-07-19 76.06 77.50 72.81 139,924,600 73.13 25.33
Date Open High Low Vol Cls adjCls
00-07-18 77.63 79.50 77.44 70,617,200 78.50 27.19
00-07-17 78.25 79.56 77.50 53,992,800 78.19 27.08
00-07-14 79.50 79.75 78.44 51,180,600 78.94 27.34
00-07-13 78.81 80.00 77.38 80,843,200 79.94 27.68
00-07-12 78.25 81.00 77.19 58,370,200 80.31 27.81
00-07-11 78.81 80.50 78.50 37,164,800 79.13 27.40
00-07-10 80.69 81.31 79.38 52,689,800 79.44 27.51
00-07-07 81.27 82.88 80.56 54,153,200 82.00 28.40
00-07-06 78.88 81.69 78.50 47,873,200 80.94 28.03
Date Open High Low Vol Cls adjCls
00-07-05 79.88 79.88 78.25 34,824,400 78.50 27.19
00-07-03 79.69 80.06 79.38 15,734,800 80.00 27.71
00-06-30 77.06 80.00 76.69 52,356,400 80.00 27.71
00-06-29 78.25 78.94 77.06 38,449,000 77.19 26.73
00-06-28 79.00 80.06 78.63 37,459,200 78.94 27.34
00-06-27 79.25 80.13 78.38 31,071,200 78.81 27.30
00-06-26 77.50 80.13 77.50 48,287,000 79.50 27.53
00-06-23 79.94 80.06 77.00 49,811,600 77.69 26.91
00-06-22 81.38 82.00 79.31 87,315,200 79.88 27.66
Date Open High Low Vol Cls adjCls
00-06-21 77.00 82.19 76.94 160,399,600 80.69 27.94
00-06-20 73.88 75.25 73.75 62,275,000 74.94 25.95
00-06-19 72.56 73.81 72.00 46,604,800 73.69 25.52
00-06-16 72.63 73.13 71.50 68,710,600 72.56 25.13
00-06-15 70.81 72.69 70.63 65,592,600 72.38 25.07
00-06-14 69.81 71.00 69.50 79,992,400 70.50 24.42
00-06-13 66.75 68.00 66.13 44,289,200 67.88 23.51
00-06-12 69.00 69.00 66.38 49,260,600 66.88 23.16
00-06-09 69.63 69.69 68.31 35,710,200 68.81 23.83
Date Open High Low Vol Cls adjCls
00-06-08 71.56 72.13 68.25 94,765,600 68.81 23.83
00-06-07 69.25 70.75 67.13 76,310,600 70.50 24.42
00-06-06 68.19 69.88 67.81 99,019,000 69.63 24.11
00-06-05 66.02 68.38 66.00 64,400,000 66.88 23.16
00-06-02 66.00 66.75 65.00 80,463,200 66.31 22.97
00-06-01 64.38 66.00 63.81 94,507,200 64.56 22.36
00-05-31 63.64 63.70 62.06 54,968,200 62.56 21.67
00-05-30 62.44 64.13 62.00 68,536,400 63.38 21.95
00-05-26 62.06 62.63 60.38 55,822,000 61.44 21.28
Date Open High Low Vol Cls adjCls
00-05-25 64.56 64.75 61.13 94,348,800 61.50 21.30
00-05-24 63.13 66.56 63.00 85,482,400 65.56 22.71
00-05-23 63.88 65.56 63.06 57,963,200 63.19 21.88
00-05-22 65.13 65.25 62.44 69,955,000 64.19 22.23
00-05-19 65.38 65.94 64.50 66,578,000 65.06 22.53
00-05-18 68.06 68.06 65.88 53,640,400 66.19 22.92
00-05-17 68.88 69.13 67.25 53,242,000 67.69 23.44
00-05-16 69.56 70.63 69.06 48,410,600 69.50 24.07
00-05-15 69.00 69.44 68.00 33,899,600 69.38 24.03
Date Open High Low Vol Cls adjCls
00-05-12 68.44 69.75 68.25 37,886,000 68.81 23.83
00-05-11 66.63 68.13 65.75 58,390,800 67.88 23.51
00-05-10 67.75 67.88 65.75 67,740,000 66.19 22.92
00-05-09 70.19 70.44 67.50 60,778,400 67.81 23.49
00-05-08 70.94 71.38 69.69 36,187,600 69.81 24.18
00-05-05 70.25 71.81 69.88 36,402,200 71.13 24.63
00-05-04 70.31 71.25 69.31 43,317,200 70.44 24.39
00-05-03 70.38 70.81 68.81 55,354,800 70.56 24.44
00-05-02 72.81 73.50 69.50 97,716,200 69.88 24.20
Date Open High Low Vol Cls adjCls
00-05-01 72.88 74.00 71.69 107,811,000 73.44 25.43
00-04-28 70.75 71.00 68.25 78,082,600 69.75 24.16
00-04-27 67.44 69.94 67.38 77,669,800 69.81 24.18
00-04-26 70.00 71.13 67.38 107,091,200 68.00 23.55
00-04-25 68.75 69.50 67.63 159,517,400 69.38 24.03
00-04-24 67.25 68.00 65.00 313,645,800 66.63 23.07
00-04-20 78.63 79.88 77.50 52,387,400 78.94 27.34
00-04-19 81.44 81.50 78.13 53,715,400 78.69 27.25
00-04-18 76.50 81.94 75.88 91,794,600 80.56 27.90
Date Open High Low Vol Cls adjCls
00-04-17 74.25 76.00 73.00 119,772,200 75.88 26.28
00-04-14 79.13 79.50 73.25 151,217,800 74.13 25.67
00-04-13 80.88 82.25 79.00 94,316,200 79.25 27.45
00-04-12 82.13 82.25 78.75 153,003,800 79.38 27.49
00-04-11 85.13 86.06 83.50 71,961,800 83.88 29.05
00-04-10 88.63 88.63 86.00 60,685,400 86.06 29.81
00-04-07 87.00 89.38 85.00 82,613,600 89.06 30.85
00-04-06 87.88 88.00 85.27 66,421,400 86.00 29.78
00-04-05 88.25 88.50 85.88 82,887,600 86.38 29.91
Date Open High Low Vol Cls adjCls
00-04-04 91.56 92.00 84.94 181,244,400 88.56 30.67
00-04-03 94.44 96.50 90.00 260,118,200 90.88 31.47
00-03-31 106.00 108.25 104.13 64,281,400 106.25 36.80
00-03-30 106.19 108.63 102.50 64,178,400 103.38 35.80
00-03-29 105.19 108.94 105.13 64,363,800 107.19 37.12
00-03-28 103.63 107.44 102.38 81,114,400 104.31 36.13
00-03-27 107.77 108.25 103.94 111,434,000 104.06 36.04
00-03-24 112.63 115.00 109.56 112,196,800 111.69 38.68
00-03-23 106.81 112.88 106.63 148,224,000 111.88 38.75
Date Open High Low Vol Cls adjCls
00-03-22 102.81 105.63 101.13 93,975,800 103.25 35.76
00-03-21 96.75 103.13 96.50 81,648,800 102.75 35.59
00-03-20 98.75 99.75 96.50 47,773,000 97.38 33.72
00-03-17 95.25 99.50 94.50 81,161,600 99.38 34.42
00-03-16 95.94 96.69 93.25 77,300,800 95.38 33.03
00-03-15 94.56 96.63 93.69 53,208,000 95.38 33.03
00-03-14 98.63 99.25 95.13 73,489,200 95.13 32.94
00-03-13 97.63 100.25 97.50 61,831,800 98.00 33.94
00-03-10 99.56 102.50 99.50 85,589,000 101.00 34.98
Date Open High Low Vol Cls adjCls
00-03-09 95.31 100.00 95.00 88,198,800 100.00 34.63
00-03-08 93.81 96.19 91.00 94,290,000 95.56 33.10
00-03-07 96.13 97.50 91.94 135,061,000 92.88 32.17
00-03-06 96.00 97.38 90.13 93,609,400 90.63 31.39
00-03-03 94.75 98.88 93.88 101,435,200 96.13 33.29
00-03-02 91.81 95.38 91.13 106,932,600 93.38 32.34
00-03-01 89.63 94.09 88.94 106,889,800 90.81 31.45
00-02-29 91.75 91.75 88.88 58,437,400 89.38 30.95
00-02-28 90.25 92.13 88.13 76,131,800 91.56 31.71
Date Open High Low Vol Cls adjCls
00-02-25 94.69 94.70 90.50 65,301,400 91.31 31.62
00-02-24 94.25 95.88 92.00 69,733,200 94.75 32.81
00-02-23 93.50 95.75 92.06 75,847,200 94.25 32.64
00-02-22 95.13 97.13 92.81 66,296,200 93.81 32.49
00-02-18 100.00 100.06 94.88 79,063,000 95.06 32.92
00-02-17 98.50 99.69 97.14 80,343,400 99.63 34.50
00-02-16 99.25 100.19 97.13 65,202,600 97.63 33.81
00-02-15 99.75 100.00 98.13 71,027,600 98.56 34.14
00-02-14 101.23 101.75 99.06 81,028,600 99.63 34.50
Date Open High Low Vol Cls adjCls
00-02-11 104.88 104.88 99.13 115,559,000 99.94 34.61
00-02-10 103.89 106.56 102.50 54,527,800 106.00 36.71
00-02-09 109.44 109.44 103.88 55,090,000 104.00 36.02
00-02-08 106.44 110.00 106.44 56,229,000 109.94 38.07
00-02-07 106.81 106.88 104.25 40,005,800 106.63 36.93
00-02-04 104.38 108.00 104.14 55,365,400 106.56 36.91
00-02-03 102.06 104.19 100.13 49,186,000 103.63 35.89
00-02-02 102.44 103.94 100.50 49,915,600 100.81 34.91
00-02-01 98.50 103.25 97.69 70,196,600 102.94 35.65
Date Open High Low Vol Cls adjCls
00-01-31 97.63 98.19 94.88 73,194,200 97.88 33.90
00-01-28 98.13 100.25 97.25 58,225,400 98.25 34.03
00-01-27 99.89 101.19 97.25 63,654,800 98.75 34.20
00-01-26 102.44 103.50 99.13 49,365,000 99.38 34.42
00-01-25 101.00 103.88 99.56 59,823,200 102.81 35.61
00-01-24 103.80 105.69 100.81 63,597,600 101.25 35.07
00-01-21 107.00 107.25 103.25 68,416,200 103.75 35.93
00-01-20 107.06 109.69 105.88 56,349,800 106.00 36.71
00-01-19 110.50 111.50 106.00 97,568,200 107.00 37.06
Date Open High Low Vol Cls adjCls
00-01-18 111.81 116.50 111.75 81,483,600 115.31 39.94
00-01-14 107.19 113.94 105.75 73,416,400 112.25 38.88
00-01-13 104.38 108.63 101.50 83,144,000 107.81 37.34
00-01-12 108.50 108.88 104.44 66,532,400 105.81 36.65
00-01-11 111.50 114.25 108.69 46,743,600 109.38 37.88
00-01-10 113.44 113.69 111.38 44,963,600 112.25 38.88
00-01-07 108.63 112.25 107.31 62,013,600 111.44 38.59
00-01-06 112.19 113.88 108.38 54,976,600 110.00 38.10
00-01-05 111.13 116.38 109.38 64,059,600 113.81 39.42
Date Open High Low Vol Cls adjCls
00-01-04 113.56 117.13 112.25 54,119,000 112.63 39.01
00-01-03 117.38 118.63 112.00 53,228,400 116.56 40.37
99-12-31 117.50 117.75 116.25 12,517,600 116.75 40.43
99-12-30 117.88 119.94 117.13 22,360,000 117.63 40.74
99-12-29 116.94 118.38 116.81 17,449,200 117.94 40.85
99-12-28 118.75 118.81 117.06 24,591,000 117.50 40.69
99-12-27 118.44 119.25 116.13 32,202,200 119.13 41.26
99-12-23 117.25 119.25 116.75 31,028,400 117.44 40.67
99-12-22 116.30 118.00 115.13 38,565,200 117.56 40.72
Date Open High Low Vol Cls adjCls
99-12-21 112.38 116.63 110.63 57,446,000 115.88 40.13
99-12-20 114.81 115.00 111.19 39,433,800 112.75 39.05
99-12-17 116.63 117.13 113.63 105,898,800 115.25 39.91
99-12-16 109.25 115.00 108.94 128,660,200 113.69 39.37
99-12-15 98.56 108.75 98.50 155,571,600 108.44 37.56
99-12-14 96.19 101.13 95.31 144,116,200 98.69 34.18
99-12-13 93.61 96.94 92.75 52,691,600 96.63 33.46
99-12-10 93.38 94.13 92.25 36,836,000 93.88 32.51
99-12-09 92.00 93.31 91.44 46,258,200 92.75 32.12
Date Open High Low Vol Cls adjCls
99-12-08 93.13 94.31 91.69 40,955,800 91.75 31.78
99-12-07 94.75 94.88 92.88 56,859,200 93.00 32.21
99-12-06 95.25 97.19 94.75 49,098,200 95.44 33.05
99-12-03 95.81 97.13 95.73 64,100,600 96.13 33.29
99-12-02 93.06 95.25 92.88 55,473,800 94.81 32.84
99-12-01 91.06 93.94 90.88 48,864,200 93.19 32.27
99-11-30 89.75 92.88 89.56 64,145,600 91.05 31.53
99-11-29 90.13 92.06 89.50 51,460,200 90.19 31.23
99-11-26 91.63 93.38 91.00 28,514,200 91.13 31.56
Date Open High Low Vol Cls adjCls
99-11-24 89.56 92.25 89.50 53,771,000 91.69 31.75
99-11-23 89.25 91.38 88.38 70,787,400 89.63 31.04
99-11-22 89.63 90.38 88.44 90,596,600 89.81 31.10
99-11-19 84.44 86.56 84.38 58,226,000 86.00 29.78
99-11-18 84.94 85.81 84.50 64,493,200 84.94 29.42
99-11-17 86.44 87.06 85.00 66,819,000 85.00 29.44
99-11-16 86.94 87.75 85.88 59,165,200 87.31 30.24
99-11-15 88.25 88.50 86.94 47,080,400 87.00 30.13
99-11-12 89.75 90.00 87.06 49,414,200 89.19 30.89
Date Open High Low Vol Cls adjCls
99-11-11 88.25 90.44 88.25 69,274,600 89.63 31.04
99-11-10 88.13 89.13 86.44 69,385,400 87.13 30.17
99-11-09 89.75 89.88 86.44 109,769,800 88.88 30.78
99-11-08 84.81 90.75 84.38 243,819,200 89.94 31.15
99-11-05 91.81 92.88 90.50 70,167,400 91.56 31.71
99-11-04 92.31 92.75 90.31 54,239,400 91.75 31.78
99-11-03 92.94 93.50 91.50 44,517,000 92.00 31.86
99-11-02 92.75 94.50 91.94 46,349,000 92.56 32.06
99-11-01 93.25 94.19 92.13 53,261,200 92.38 31.99