Nucor Corporation (NUE)

59.76
0.00 (0.00%)
Exchange
NYQ

Nucor Corporation (NUE) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 61.42 61.78 59.43 2,821,400 59.76 59.76
17-03-23 62.16 62.48 60.87 2,182,100 61.26 61.26
17-03-22 61.64 62.43 61.19 2,562,100 62.14 62.14
17-03-21 64.67 64.88 61.21 3,259,300 61.33 61.33
17-03-20 64.58 64.74 63.83 1,765,200 64.67 64.67
17-03-17 64.82 65.83 64.40 6,182,600 64.72 64.72
17-03-16 65.67 66.00 64.49 5,289,800 64.60 64.60
17-03-15 61.25 63.59 61.25 3,778,300 63.45 63.45
17-03-14 60.32 60.88 60.01 1,577,900 60.73 60.73
Date Open High Low Vol Cls adjCls
17-03-13 61.01 61.34 60.45 1,931,700 60.71 60.71
17-03-10 61.06 61.42 60.46 2,553,900 60.62 60.62
17-03-09 60.54 61.23 60.01 2,305,200 60.54 60.54
17-03-08 60.97 61.44 60.62 2,339,500 60.97 60.97
17-03-07 62.78 63.11 60.88 2,626,800 60.93 60.93
17-03-06 61.86 63.04 61.65 2,358,100 62.81 62.81
17-03-03 62.63 62.96 62.09 2,353,700 62.64 62.64
17-03-02 63.85 63.95 62.59 2,577,200 62.64 62.64
17-03-01 64.25 64.68 63.72 3,235,800 64.01 64.01
Date Open High Low Vol Cls adjCls
17-02-28 62.62 63.11 62.20 2,320,300 62.57 62.57
17-02-27 61.03 63.12 61.03 2,649,400 62.64 62.64
17-02-24 60.37 61.34 60.17 2,224,400 60.86 60.86
17-02-23 63.71 63.84 60.61 3,009,600 60.89 60.89
17-02-22 64.00 64.05 63.07 3,089,500 63.24 63.24
17-02-21 64.50 65.40 64.26 2,891,000 64.49 64.49
17-02-17 63.48 63.97 62.70 2,214,900 63.90 63.90
17-02-16 63.89 64.32 63.08 2,172,300 63.61 63.61
17-02-15 63.18 64.68 63.11 2,956,300 63.87 63.87
Date Open High Low Vol Cls adjCls
17-02-14 63.29 63.50 62.40 2,665,100 63.09 63.09
17-02-13 62.36 63.98 62.24 4,343,100 63.59 63.59
17-02-10 61.63 61.90 60.66 5,096,300 60.99 60.99
17-02-09 58.28 60.98 58.28 5,505,500 60.97 60.97
17-02-08 57.57 58.32 57.20 2,408,000 58.28 58.28
17-02-07 58.47 58.75 57.53 2,218,000 57.65 57.65
17-02-06 57.50 58.20 57.50 2,644,000 57.85 57.85
17-02-03 57.39 58.09 56.66 2,570,000 57.35 57.35
17-02-02 57.03 57.64 56.71 3,051,900 57.49 57.49
Date Open High Low Vol Cls adjCls
17-02-01 58.57 59.29 56.19 4,771,600 56.93 56.93
17-01-31 59.81 59.85 57.13 9,225,900 58.09 58.09
17-01-30 60.54 60.79 59.03 4,340,000 60.10 60.10
17-01-27 60.80 61.23 60.18 2,585,200 61.01 61.01
17-01-26 59.64 60.80 59.41 3,238,900 60.71 60.71
17-01-25 60.78 60.84 59.02 6,208,900 59.71 59.71
17-01-24 61.02 62.34 60.78 4,368,700 60.92 60.92
17-01-23 61.18 61.33 59.50 3,026,300 60.06 60.06
17-01-20 60.48 61.14 60.21 2,802,400 60.99 60.99
Date Open High Low Vol Cls adjCls
17-01-19 62.02 62.25 59.80 2,892,000 60.15 60.15
17-01-18 60.29 62.44 60.05 3,744,100 62.38 62.38
17-01-17 60.36 60.70 59.72 1,534,000 60.14 60.14
17-01-13 60.49 61.29 60.17 1,475,000 60.37 60.37
17-01-12 60.76 61.13 59.97 2,469,500 60.61 60.61
17-01-11 61.45 61.79 60.54 2,085,800 61.19 61.19
17-01-10 60.40 61.47 59.65 3,987,400 61.22 61.22
17-01-09 60.88 61.54 59.52 3,589,700 59.64 59.64
17-01-06 60.88 61.86 60.28 3,057,700 60.29 60.29
Date Open High Low Vol Cls adjCls
17-01-05 61.12 62.60 60.62 3,884,600 60.90 60.90
17-01-04 59.76 61.29 59.13 3,568,600 61.25 61.25
17-01-03 59.74 60.87 59.02 3,698,200 59.61 59.61
16-12-30 61.05 61.25 59.39 2,203,400 59.52 59.52
16-12-29 60.91 61.48 60.43 1,217,700 60.93 60.93
16-12-28 62.03 62.55 60.87 1,340,700 60.92 60.92
16-12-27 61.91 62.38 61.77 1,439,600 61.87 61.49
16-12-23 61.55 61.62 61.07 1,266,800 61.49 61.11
16-12-22 61.89 62.31 61.46 1,930,800 61.63 61.25
Date Open High Low Vol Cls adjCls
16-12-21 62.14 62.95 61.35 2,254,500 62.14 61.76
16-12-20 60.60 62.38 60.54 2,629,300 62.12 61.74
16-12-19 60.13 61.00 59.63 2,448,700 60.53 60.16
16-12-16 62.47 62.78 60.61 7,583,700 60.65 60.28
16-12-15 61.80 63.34 61.01 5,294,400 62.87 62.49
16-12-14 63.30 64.32 62.90 2,942,500 63.04 62.65
16-12-13 64.41 64.85 63.05 3,699,200 63.43 63.04
16-12-12 65.90 65.94 63.89 3,319,400 64.10 63.71
16-12-09 66.25 66.37 64.68 2,949,000 65.37 64.97
Date Open High Low Vol Cls adjCls
16-12-08 67.09 68.00 66.26 3,824,900 66.41 66.00
16-12-07 65.91 67.12 65.66 3,006,900 66.75 66.34
16-12-06 64.96 65.64 64.42 2,844,700 65.58 65.18
16-12-05 64.03 65.19 63.94 3,630,900 65.10 64.70
16-12-02 61.92 63.05 61.67 2,059,900 63.03 62.64
16-12-01 62.59 63.00 61.67 2,943,400 61.95 61.57
16-11-30 62.47 63.27 61.88 3,445,500 62.19 61.81
16-11-29 60.29 62.02 59.37 3,220,700 61.63 61.25
16-11-28 62.67 62.75 61.61 2,721,500 61.97 61.59
Date Open High Low Vol Cls adjCls
16-11-25 62.75 62.90 62.35 855,100 62.85 62.47
16-11-23 61.86 62.67 61.53 2,801,500 62.51 62.13
16-11-22 60.21 62.41 60.21 4,699,300 62.31 61.93
16-11-21 59.40 59.78 58.96 2,120,900 59.66 59.30
16-11-18 59.28 59.57 58.67 3,053,400 58.84 58.48
16-11-17 59.85 60.03 59.25 2,944,100 59.45 59.09
16-11-16 59.84 60.06 59.25 3,335,500 59.85 59.48
16-11-15 58.60 60.35 58.41 4,270,100 60.33 59.96
16-11-14 59.42 60.09 59.08 4,010,700 59.60 59.24
Date Open High Low Vol Cls adjCls
16-11-11 59.25 59.58 57.65 4,541,100 58.75 58.39
16-11-10 57.52 59.82 57.41 7,220,700 59.14 58.78
16-11-09 54.23 58.53 54.23 9,065,600 57.62 57.27
16-11-08 50.91 51.94 50.59 1,893,500 51.37 51.06
16-11-07 50.85 51.54 50.79 3,516,600 51.33 51.02
16-11-04 48.74 50.42 48.63 3,393,300 49.95 49.64
16-11-03 48.25 49.03 48.23 2,057,100 48.78 48.48
16-11-02 47.59 48.99 47.59 2,752,600 48.15 47.86
16-11-01 49.14 49.29 47.53 3,503,600 47.83 47.54
Date Open High Low Vol Cls adjCls
16-10-31 47.87 48.95 47.68 3,179,000 48.85 48.55
16-10-28 46.75 48.30 46.64 2,717,400 47.61 47.32
16-10-27 47.32 47.32 46.61 2,674,100 46.74 46.45
16-10-26 46.96 47.46 46.52 1,857,800 47.34 47.05
16-10-25 47.97 47.97 46.86 2,818,200 47.00 46.71
16-10-24 48.31 48.32 47.58 1,812,100 47.68 47.39
16-10-21 47.92 48.21 47.30 3,547,600 47.87 47.58
16-10-20 47.68 48.89 45.30 5,786,600 48.36 48.06
16-10-19 47.37 48.23 47.29 3,102,200 48.03 47.74
Date Open High Low Vol Cls adjCls
16-10-18 47.38 47.46 46.71 3,142,400 47.15 46.86
16-10-17 46.96 47.35 46.79 1,912,200 46.80 46.51
16-10-14 46.88 47.26 46.72 2,096,900 46.86 46.57
16-10-13 46.55 46.76 45.90 3,182,700 46.54 46.26
16-10-12 47.46 47.71 47.02 3,907,200 47.25 46.96
16-10-11 47.43 48.06 47.24 2,065,500 47.40 47.11
16-10-10 47.70 48.33 47.64 1,434,100 47.73 47.44
16-10-07 48.21 48.39 46.82 2,361,200 47.39 47.10
16-10-06 47.83 48.21 47.73 2,068,100 47.96 47.67
Date Open High Low Vol Cls adjCls
16-10-05 48.04 48.20 47.67 2,297,300 48.05 47.76
16-10-04 48.55 48.67 47.55 2,642,600 47.62 47.33
16-10-03 49.25 49.41 48.54 3,005,300 48.82 48.52
16-09-30 49.05 49.73 48.72 2,745,700 49.45 49.15
16-09-29 49.67 49.97 48.62 2,100,200 48.86 48.56
16-09-28 49.07 49.76 48.93 2,125,300 49.73 49.43
16-09-27 48.60 49.18 48.35 2,447,500 49.07 48.40
16-09-26 48.66 49.19 48.43 3,697,700 48.92 48.25
16-09-23 47.62 49.01 47.55 5,321,500 48.81 48.14
Date Open High Low Vol Cls adjCls
16-09-22 48.65 48.92 47.81 2,252,300 47.87 47.21
16-09-21 46.50 47.90 46.50 3,562,500 47.86 47.20
16-09-20 46.18 46.36 45.90 3,010,100 46.17 45.54
16-09-19 46.28 46.46 45.82 2,460,300 46.00 45.37
16-09-16 45.52 46.12 45.18 3,482,500 45.74 45.11
16-09-15 45.27 45.85 44.94 3,029,300 45.62 44.99
16-09-14 45.50 45.76 44.81 4,593,600 45.35 44.73
16-09-13 46.99 47.13 45.75 3,451,400 46.02 45.39
16-09-12 46.06 47.89 46.06 4,360,500 47.71 47.06
Date Open High Low Vol Cls adjCls
16-09-09 48.59 48.61 46.83 3,693,100 46.83 46.19
16-09-08 49.75 49.75 49.01 1,933,000 49.05 48.38
16-09-07 49.30 49.97 49.13 2,853,700 49.97 49.29
16-09-06 49.12 49.68 48.74 2,263,800 49.58 48.90
16-09-02 49.78 50.34 48.77 2,427,600 49.03 48.36
16-09-01 48.60 49.47 48.51 2,700,600 49.30 48.62
16-08-31 48.34 48.73 48.18 3,143,700 48.51 47.85
16-08-30 49.44 49.44 48.46 2,824,300 48.60 47.93
16-08-29 48.63 49.58 48.63 1,847,000 49.44 48.76
Date Open High Low Vol Cls adjCls
16-08-26 49.23 49.89 48.59 1,819,000 48.69 48.02
16-08-25 48.92 49.44 48.70 2,315,100 48.89 48.22
16-08-24 49.84 49.88 48.87 2,446,900 48.93 48.26
16-08-23 50.65 50.98 49.96 2,108,300 50.03 49.34
16-08-22 49.64 50.33 49.61 1,594,700 50.31 49.62
16-08-19 50.42 50.60 49.92 3,070,800 50.05 49.36
16-08-18 50.75 51.00 50.29 1,789,400 50.94 50.24
16-08-17 50.55 50.75 50.28 2,378,500 50.52 49.83
16-08-16 51.70 51.87 50.73 1,722,400 50.73 50.03
Date Open High Low Vol Cls adjCls
16-08-15 50.98 51.88 50.62 2,446,400 51.57 50.86
16-08-12 52.10 52.19 50.59 3,193,900 50.69 50.00
16-08-11 52.57 52.80 52.00 2,516,500 52.35 51.63
16-08-10 52.92 53.00 52.30 2,846,400 52.35 51.63
16-08-09 53.22 53.25 52.70 1,507,800 52.79 52.07
16-08-08 53.71 53.71 53.03 1,848,400 53.51 52.78
16-08-05 53.34 53.57 53.14 1,194,000 53.55 52.82
16-08-04 53.41 53.62 52.91 1,723,700 53.30 52.57
16-08-03 52.84 53.53 52.70 1,836,200 53.51 52.78
Date Open High Low Vol Cls adjCls
16-08-02 53.18 53.29 52.52 2,170,400 53.00 52.27
16-08-01 53.64 53.75 52.96 2,156,700 53.28 52.55
16-07-29 53.70 54.00 53.21 2,392,200 53.64 52.90
16-07-28 53.50 53.92 53.05 3,221,400 53.81 53.07
16-07-27 54.11 54.34 53.00 2,748,500 53.46 52.73
16-07-26 52.40 53.73 52.40 2,614,800 53.71 52.97
16-07-25 52.62 52.92 52.06 2,213,300 52.39 51.67
16-07-22 52.19 52.96 52.12 2,618,200 52.72 52.00
16-07-21 54.18 54.48 52.07 4,505,500 52.32 51.60
Date Open High Low Vol Cls adjCls
16-07-20 54.48 54.54 53.51 5,542,300 54.09 53.35
16-07-19 56.13 56.45 54.91 4,326,600 55.71 54.95
16-07-18 56.45 56.91 56.21 2,133,100 56.90 56.12
16-07-15 56.72 56.99 56.31 3,015,200 56.67 55.89
16-07-14 56.63 57.08 56.18 2,563,200 56.79 56.01
16-07-13 56.61 56.84 55.57 3,009,700 56.42 55.65
16-07-12 55.25 56.63 55.17 5,238,200 56.34 55.57
16-07-11 53.50 54.50 53.50 3,465,200 54.46 53.71
16-07-08 52.00 53.32 51.88 3,674,100 53.19 52.46
Date Open High Low Vol Cls adjCls
16-07-07 51.04 51.76 50.95 3,398,900 51.51 50.80
16-07-06 49.23 51.11 49.16 4,712,300 51.08 50.38
16-07-05 49.71 49.86 48.69 3,385,500 48.96 48.29
16-07-01 49.34 50.33 49.29 2,516,500 49.97 49.29
16-06-30 48.26 49.41 48.08 2,364,000 49.41 48.73
16-06-29 47.92 48.24 47.82 2,676,400 47.92 47.26
16-06-28 46.68 47.49 46.45 3,246,900 47.33 46.68
16-06-27 47.41 47.50 46.10 3,236,000 46.31 45.31
16-06-24 48.71 49.33 47.71 4,073,900 47.87 46.83
Date Open High Low Vol Cls adjCls
16-06-23 50.29 50.50 49.51 3,166,000 50.50 49.40
16-06-22 50.34 50.48 49.41 3,564,800 49.57 48.49
16-06-21 51.26 51.27 49.67 3,880,700 49.99 48.91
16-06-20 51.15 51.85 51.07 2,320,000 51.30 50.19
16-06-17 50.81 51.14 50.22 3,038,400 50.35 49.26
16-06-16 50.10 50.69 49.81 2,178,400 50.65 49.55
16-06-15 50.15 50.66 49.64 3,197,400 50.45 49.36
16-06-14 50.10 50.26 49.20 1,895,600 49.52 48.45
16-06-13 50.73 50.85 49.97 2,994,700 49.98 48.90
Date Open High Low Vol Cls adjCls
16-06-10 50.18 50.85 50.02 2,523,700 50.50 49.40
16-06-09 51.18 51.22 50.36 2,969,300 50.55 49.45
16-06-08 50.98 51.99 50.94 3,064,200 51.76 50.64
16-06-07 50.26 50.65 50.13 2,119,400 50.37 49.28
16-06-06 49.89 50.50 49.80 2,112,400 50.42 49.33
16-06-03 49.32 49.91 48.88 2,626,000 49.88 48.80
16-06-02 48.52 49.16 48.39 1,868,700 49.16 48.09
16-06-01 48.07 48.88 47.91 1,866,900 48.80 47.74
16-05-31 48.61 49.03 48.13 2,357,000 48.51 47.46
Date Open High Low Vol Cls adjCls
16-05-27 48.42 48.66 47.69 2,704,000 48.39 47.34
16-05-26 49.23 49.55 48.33 1,939,200 48.51 47.46
16-05-25 47.38 48.53 47.14 2,372,900 48.39 47.34
16-05-24 47.10 47.37 46.81 1,911,800 47.16 46.14
16-05-23 46.23 47.16 46.03 1,794,700 46.83 45.81
16-05-20 46.88 46.98 46.37 1,701,200 46.53 45.52
16-05-19 45.45 46.66 45.32 2,335,000 46.54 45.53
16-05-18 46.26 46.98 45.65 1,908,700 45.86 44.87
16-05-17 47.64 47.81 46.34 3,935,900 46.56 45.55
Date Open High Low Vol Cls adjCls
16-05-16 47.29 48.30 47.29 2,028,600 47.81 46.77
16-05-13 47.28 47.59 46.86 2,309,300 47.06 46.04
16-05-12 47.98 48.18 47.22 2,086,500 47.44 46.41
16-05-11 47.98 48.56 47.53 1,917,400 47.61 46.58
16-05-10 46.76 47.96 46.57 2,705,100 47.92 46.88
16-05-09 47.89 48.13 46.45 3,288,400 46.48 45.47
16-05-06 48.41 48.96 47.88 2,085,000 48.85 47.79
16-05-05 48.73 49.04 48.11 2,480,200 48.46 47.41
16-05-04 48.29 49.05 47.82 3,936,600 48.50 47.45
Date Open High Low Vol Cls adjCls
16-05-03 49.44 49.53 48.30 3,838,300 48.73 47.67
16-05-02 49.74 50.40 49.42 2,266,000 50.30 49.21
16-04-29 49.96 50.41 49.38 5,645,600 49.78 48.70
16-04-28 50.31 51.10 49.80 2,601,000 49.94 48.86
16-04-27 49.61 50.66 48.92 2,255,600 50.61 49.51
16-04-26 49.43 49.60 48.65 3,139,900 49.51 48.44
16-04-25 49.25 49.66 48.83 2,533,600 49.12 48.05
16-04-22 49.15 50.15 49.15 2,315,900 49.55 48.48
16-04-21 49.96 50.14 48.59 2,591,700 49.50 48.43
Date Open High Low Vol Cls adjCls
16-04-20 50.61 50.72 49.79 2,870,600 50.28 49.19
16-04-19 50.14 50.78 50.00 2,894,800 50.46 49.37
16-04-18 49.35 49.94 49.23 2,279,700 49.86 48.78
16-04-15 49.21 49.56 48.93 2,167,600 49.51 48.44
16-04-14 49.19 49.37 48.83 2,066,900 49.31 48.24
16-04-13 48.74 49.50 48.50 2,846,600 49.09 48.03
16-04-12 48.04 48.40 47.55 2,640,600 48.09 47.05
16-04-11 47.61 48.31 47.57 2,827,400 47.67 46.64
16-04-08 47.13 47.75 47.02 2,074,000 47.29 46.26
Date Open High Low Vol Cls adjCls
16-04-07 46.78 46.99 46.23 2,165,000 46.56 45.55
16-04-06 46.84 47.25 46.36 1,715,100 47.22 46.20
16-04-05 46.50 47.07 46.50 2,049,000 46.78 45.77
16-04-04 47.41 47.78 46.60 2,356,200 46.68 45.67
16-04-01 46.83 47.58 46.72 2,414,800 47.52 46.49
16-03-31 48.18 48.19 47.26 3,988,300 47.30 46.27
16-03-30 47.57 48.52 47.25 4,989,200 48.31 47.26
16-03-29 46.27 47.27 45.96 2,679,600 47.24 46.22
16-03-28 46.56 47.19 46.21 2,637,000 46.86 45.48
Date Open High Low Vol Cls adjCls
16-03-24 45.56 46.54 45.52 1,995,700 46.48 45.11
16-03-23 46.09 46.67 45.88 2,518,500 46.05 44.69
16-03-22 45.93 46.86 45.91 1,970,300 46.59 45.21
16-03-21 46.57 46.69 45.86 1,804,800 46.41 45.04
16-03-18 46.76 47.36 46.34 3,119,200 46.70 45.32
16-03-17 45.86 46.76 45.25 3,108,100 46.65 45.27
16-03-16 44.72 45.61 44.49 3,249,400 45.49 44.15
16-03-15 44.73 45.49 44.39 2,126,300 45.05 43.72
16-03-14 45.04 45.65 44.69 2,380,300 45.15 43.82
Date Open High Low Vol Cls adjCls
16-03-11 45.36 45.44 44.28 2,944,200 45.38 44.04
16-03-10 43.60 45.07 43.46 2,733,700 44.99 43.66
16-03-09 44.47 44.78 43.28 2,827,700 43.54 42.25
16-03-08 44.14 44.95 44.04 3,750,100 44.32 43.01
16-03-07 43.16 44.77 43.00 3,646,300 44.76 43.44
16-03-04 42.95 43.84 42.20 3,442,800 42.96 41.69
16-03-03 42.29 43.21 42.14 3,967,300 42.75 41.49
16-03-02 41.35 42.31 41.21 2,974,300 42.24 40.99
16-03-01 39.96 41.20 39.62 2,172,400 40.96 39.75
Date Open High Low Vol Cls adjCls
16-02-29 39.31 39.90 39.08 2,816,900 39.34 38.18
16-02-26 39.92 40.42 39.70 1,851,300 39.96 38.78
16-02-25 38.94 39.75 38.79 2,162,100 39.75 38.58
16-02-24 38.26 39.06 37.77 2,957,700 39.02 37.87
16-02-23 39.37 39.56 38.88 2,096,400 38.90 37.75
16-02-22 39.85 40.10 39.56 2,662,400 39.76 38.59
16-02-19 39.86 39.87 39.11 2,708,700 39.39 38.23
16-02-18 40.72 40.83 39.83 2,544,100 40.03 38.85
16-02-17 40.55 41.08 40.45 2,614,200 40.76 39.56
Date Open High Low Vol Cls adjCls
16-02-16 40.23 40.50 39.65 2,450,500 40.18 38.99
16-02-12 39.19 40.06 38.64 2,540,800 40.03 38.85
16-02-11 38.51 38.69 37.71 2,095,000 38.35 37.22
16-02-10 38.99 39.94 38.75 1,624,300 38.95 37.80
16-02-09 38.92 39.38 38.29 2,720,300 38.91 37.76
16-02-08 39.87 39.97 39.11 2,598,000 39.39 38.23
16-02-05 40.14 41.24 39.67 2,782,700 39.92 38.74
16-02-04 40.33 41.16 40.10 2,907,700 40.47 39.28
16-02-03 38.98 40.01 38.47 2,839,600 39.91 38.73
Date Open High Low Vol Cls adjCls
16-02-02 38.67 38.76 38.18 2,949,000 38.49 37.35
16-02-01 38.71 39.23 38.00 3,355,800 39.18 38.02
16-01-29 36.71 39.11 36.64 6,027,800 39.07 37.92
16-01-28 37.00 37.00 34.90 3,970,000 36.64 35.56
16-01-27 35.95 36.63 35.57 3,327,200 35.70 34.65
16-01-26 35.33 36.88 35.25 3,707,000 36.54 35.46
16-01-25 35.27 35.58 34.82 2,326,500 34.86 33.83
16-01-22 35.64 35.86 35.02 2,836,000 35.36 34.32
16-01-21 34.95 35.58 34.70 2,826,100 35.01 33.98
Date Open High Low Vol Cls adjCls
16-01-20 34.61 35.40 33.90 3,579,000 34.98 33.95
16-01-19 35.79 35.90 34.74 3,265,500 35.27 34.23
16-01-15 35.28 35.54 34.72 3,362,300 35.15 34.11
16-01-14 35.88 36.59 35.50 3,819,000 36.22 35.15
16-01-13 36.61 37.07 35.55 3,481,100 35.62 34.57
16-01-12 36.45 36.85 35.44 4,248,900 36.29 35.22
16-01-11 36.74 36.82 35.80 3,334,300 36.14 35.07
16-01-08 37.46 37.75 36.36 3,400,900 36.44 35.36
16-01-07 38.59 38.61 36.99 5,617,100 37.35 36.25
Date Open High Low Vol Cls adjCls
16-01-06 39.22 39.71 39.10 1,631,000 39.36 38.20
16-01-05 39.90 40.03 39.46 3,514,500 39.96 38.78
16-01-04 39.64 40.06 39.23 4,029,900 39.55 38.38
15-12-31 40.35 40.76 40.13 1,910,800 40.30 39.11
15-12-30 40.23 40.51 40.10 1,965,100 40.34 39.15
15-12-29 40.58 40.70 40.04 1,539,100 40.48 39.29
15-12-28 40.75 40.76 40.02 1,760,100 40.62 39.06
15-12-24 41.01 41.27 40.68 624,400 41.07 39.49
15-12-23 41.66 42.20 40.67 3,393,400 41.04 39.46
Date Open High Low Vol Cls adjCls
15-12-22 39.78 41.25 39.75 3,209,400 41.12 39.54
15-12-21 39.21 39.97 39.05 3,213,700 39.73 38.20
15-12-18 38.31 39.19 38.12 5,750,600 38.87 37.37
15-12-17 38.21 38.78 37.74 3,197,100 38.47 36.99
15-12-16 38.45 39.26 37.67 5,216,900 38.66 37.17
15-12-15 40.41 40.58 39.89 2,219,300 40.17 38.62
15-12-14 40.29 40.85 39.88 2,434,600 40.14 38.60
15-12-11 40.42 40.72 39.92 2,512,800 39.99 38.45
15-12-10 39.93 41.45 39.85 2,437,100 41.03 39.45
Date Open High Low Vol Cls adjCls
15-12-09 39.92 40.70 39.81 1,818,100 40.00 38.46
15-12-08 39.26 40.28 39.16 2,304,200 39.46 37.94
15-12-07 40.66 40.66 39.77 1,572,300 40.30 38.75
15-12-04 40.92 41.19 40.58 1,751,700 41.10 39.52
15-12-03 41.53 41.56 40.44 1,807,600 40.88 39.31
15-12-02 41.76 41.99 41.18 1,818,200 41.25 39.66
15-12-01 41.70 42.21 41.45 1,689,800 42.16 40.54
15-11-30 41.46 41.78 40.93 2,900,300 41.45 39.86
15-11-27 41.46 41.87 41.27 624,100 41.75 40.14
Date Open High Low Vol Cls adjCls
15-11-25 41.94 42.08 41.47 1,512,100 41.64 40.04
15-11-24 40.79 42.26 40.65 3,136,400 42.16 40.54
15-11-23 41.25 41.65 40.57 1,493,600 40.66 39.10
15-11-20 42.01 42.30 41.13 1,878,000 41.32 39.73
15-11-19 42.07 42.37 41.68 1,610,500 41.81 40.20
15-11-18 41.01 42.19 40.93 1,700,000 42.17 40.55
15-11-17 40.59 41.23 40.39 1,871,300 40.54 38.98
15-11-16 40.59 41.41 40.45 1,620,500 41.10 39.52
15-11-13 40.12 41.20 40.11 1,619,700 40.63 39.07
Date Open High Low Vol Cls adjCls
15-11-12 40.54 40.55 39.33 3,717,800 40.11 38.57
15-11-11 41.96 41.98 40.90 1,672,600 41.22 39.63
15-11-10 41.50 41.78 41.26 1,631,400 41.72 40.11
15-11-09 42.09 42.21 41.30 2,049,300 41.78 40.17
15-11-06 41.86 42.18 41.33 2,032,800 42.10 40.48
15-11-05 42.63 42.74 42.01 1,717,600 42.28 40.65
15-11-04 43.43 43.45 41.94 2,379,000 42.72 41.08
15-11-03 43.49 43.92 42.96 2,974,700 43.39 41.72
15-11-02 42.28 43.93 42.11 2,152,600 43.54 41.86
Date Open High Low Vol Cls adjCls
15-10-30 42.54 42.74 42.21 2,865,600 42.30 40.67
15-10-29 42.30 42.72 42.15 1,930,100 42.31 40.68
15-10-28 42.39 42.96 42.04 2,166,100 42.65 41.01
15-10-27 42.30 42.64 41.84 2,084,800 42.39 40.76
15-10-26 43.20 43.44 42.28 1,720,700 42.38 40.75
15-10-23 43.01 43.71 42.75 2,757,700 43.50 41.83
15-10-22 40.54 42.80 40.39 2,563,100 42.60 40.96
15-10-21 40.98 41.28 40.21 2,257,000 40.30 38.75
15-10-20 40.83 41.45 40.65 1,914,200 40.88 39.31
Date Open High Low Vol Cls adjCls
15-10-19 41.78 41.85 40.83 1,748,100 41.14 39.56
15-10-16 42.40 42.40 41.62 2,046,700 42.16 40.54
15-10-15 41.76 42.20 41.43 1,559,800 42.18 40.56
15-10-14 41.75 42.08 41.21 1,680,700 41.53 39.93
15-10-13 40.79 42.00 40.62 1,786,500 41.53 39.93
15-10-12 41.61 41.61 40.95 1,586,200 41.28 39.69
15-10-09 41.50 41.94 41.13 1,751,500 41.47 39.87
15-10-08 40.46 41.47 40.39 2,037,200 41.26 39.67
15-10-07 40.65 41.10 39.32 3,091,600 40.58 39.02
Date Open High Low Vol Cls adjCls
15-10-06 39.90 40.04 38.97 4,242,300 39.92 38.38
15-10-05 38.72 39.89 38.68 3,402,400 39.82 38.29
15-10-02 37.29 38.09 36.97 3,756,800 38.00 36.54
15-10-01 37.81 38.08 37.24 2,791,100 37.61 36.16
15-09-30 37.71 37.88 37.02 2,384,400 37.55 36.11
15-09-29 37.16 37.57 36.77 3,106,500 37.16 35.73
15-09-28 37.73 37.77 36.76 3,336,400 37.00 35.58
15-09-25 39.06 39.25 38.28 2,732,600 38.51 36.67
15-09-24 38.17 38.85 37.98 4,602,900 38.63 36.78
Date Open High Low Vol Cls adjCls
15-09-23 39.32 39.40 38.36 1,917,800 38.46 36.62
15-09-22 39.49 39.78 38.73 2,466,500 39.13 37.26
15-09-21 40.40 40.59 39.86 2,433,300 40.29 38.36
15-09-18 40.76 40.86 40.02 2,948,100 40.25 38.33
15-09-17 41.59 42.20 41.13 2,127,100 41.35 39.37
15-09-16 41.40 42.19 41.27 2,401,200 41.64 39.65
15-09-15 40.81 41.03 40.45 2,518,300 40.90 38.95
15-09-14 41.95 42.00 40.50 2,430,500 40.73 38.78
15-09-11 41.80 42.12 41.57 1,506,000 42.12 40.11
Date Open High Low Vol Cls adjCls
15-09-10 41.51 42.33 41.46 3,109,300 41.83 39.83
15-09-09 43.31 43.36 41.50 4,897,200 41.55 39.56
15-09-08 43.03 43.03 41.77 5,456,400 42.56 40.53
15-09-04 42.49 42.57 41.60 3,412,800 41.67 39.68
15-09-03 43.33 44.54 42.86 4,095,200 42.88 40.83
15-09-02 42.78 42.85 42.11 1,547,900 42.80 40.75
15-09-01 42.05 42.86 41.67 2,086,800 42.03 40.02
15-08-31 43.01 43.42 42.55 2,322,600 43.29 41.22
15-08-28 42.97 43.62 42.24 2,247,100 43.31 41.24
Date Open High Low Vol Cls adjCls
15-08-27 42.23 43.22 42.19 3,527,300 43.13 41.07
15-08-26 41.50 41.64 40.63 3,003,600 41.58 39.59
15-08-25 42.67 42.90 40.51 2,862,900 40.54 38.60
15-08-24 41.15 43.28 40.80 3,463,200 41.44 39.46
15-08-21 44.50 44.50 43.34 2,745,600 43.34 41.27
15-08-20 46.07 46.13 44.72 2,091,800 44.81 42.67
15-08-19 46.15 46.47 45.75 1,742,700 46.05 43.85
15-08-18 46.70 46.93 46.30 1,252,300 46.46 44.24
15-08-17 46.06 47.00 45.83 2,082,000 46.96 44.72
Date Open High Low Vol Cls adjCls
15-08-14 45.48 46.49 45.36 2,140,600 46.31 44.10
15-08-13 44.57 45.50 44.37 2,025,400 45.46 43.29
15-08-12 44.89 44.97 43.84 2,084,500 44.74 42.60
15-08-11 45.61 45.91 45.09 2,386,600 45.28 43.12
15-08-10 45.30 46.71 44.92 2,237,400 46.69 44.46
15-08-07 45.44 46.08 44.98 2,321,900 45.14 42.98
15-08-06 45.44 45.98 45.29 2,016,800 45.70 43.52
15-08-05 45.30 46.16 45.30 2,220,700 45.49 43.32
15-08-04 44.76 45.08 44.55 1,878,700 44.99 42.84
Date Open High Low Vol Cls adjCls
15-08-03 44.01 44.55 43.55 1,796,600 44.53 42.40
15-07-31 45.18 45.32 44.01 3,127,000 44.14 42.03
15-07-30 45.40 45.76 44.43 2,509,400 44.85 42.71
15-07-29 44.63 45.51 44.48 3,012,900 45.44 43.27
15-07-28 44.41 44.83 44.01 3,862,200 44.50 42.37
15-07-27 42.45 44.29 42.25 4,301,200 43.80 41.71
15-07-24 43.45 43.56 42.45 3,379,400 42.64 40.60
15-07-23 42.54 43.97 42.50 3,993,200 43.49 41.41
15-07-22 42.07 42.48 41.46 3,162,200 42.18 40.16
Date Open High Low Vol Cls adjCls
15-07-21 42.15 43.26 42.15 2,949,000 42.58 40.54
15-07-20 42.66 42.70 42.09 1,876,000 42.18 40.16
15-07-17 43.10 43.32 42.50 1,898,200 42.69 40.65
15-07-16 43.94 43.94 43.10 1,591,800 43.26 41.19
15-07-15 44.18 44.18 43.22 1,435,100 43.52 41.44
15-07-14 43.95 44.31 43.69 1,060,300 44.18 42.07
15-07-13 43.77 44.39 43.30 1,590,700 44.15 42.04
15-07-10 43.46 43.80 43.27 1,264,900 43.35 41.28
15-07-09 43.47 43.69 42.96 1,588,500 42.96 40.91
Date Open High Low Vol Cls adjCls
15-07-08 43.78 43.80 42.75 1,922,200 42.80 40.75
15-07-07 43.26 44.25 42.24 3,237,100 44.11 42.00
15-07-06 43.60 44.34 43.31 1,721,700 43.64 41.55
15-07-02 44.49 44.66 43.67 1,968,100 44.25 42.14
15-07-01 44.35 44.89 44.20 2,210,800 44.49 42.36
15-06-30 45.41 45.46 43.91 2,663,900 44.07 41.96
15-06-29 45.91 46.32 44.93 1,996,100 45.01 42.86
15-06-26 46.94 47.39 46.20 2,456,500 46.25 44.04
15-06-25 47.50 48.05 47.26 1,435,000 47.30 44.68
Date Open High Low Vol Cls adjCls
15-06-24 48.03 48.27 47.38 1,445,800 47.43 44.81
15-06-23 47.32 48.19 47.06 1,547,200 48.10 45.44
15-06-22 47.50 48.00 47.02 1,820,100 47.17 44.56
15-06-19 47.60 47.93 47.33 2,100,800 47.50 44.87
15-06-18 47.17 48.06 47.14 2,501,600 47.84 45.19
15-06-17 48.24 48.38 47.50 860,900 48.12 45.46
15-06-16 47.33 48.17 47.20 1,174,100 48.09 45.43
15-06-15 48.12 48.12 47.42 1,420,000 47.50 44.87
15-06-12 48.71 48.79 48.01 1,159,700 48.59 45.90
Date Open High Low Vol Cls adjCls
15-06-11 48.73 49.20 48.59 1,159,300 48.90 46.20
15-06-10 48.87 49.12 48.67 1,252,600 48.90 46.20
15-06-09 48.59 48.83 48.29 1,335,900 48.31 45.64
15-06-08 48.87 49.16 48.40 1,590,900 48.52 45.84
15-06-05 49.08 49.25 48.67 1,155,000 48.92 46.21
15-06-04 49.34 49.80 48.78 1,668,100 49.06 46.35
15-06-03 49.35 50.70 49.27 3,568,000 49.77 47.02
15-06-02 47.75 49.59 47.62 3,087,700 49.41 46.68
15-06-01 47.58 48.00 47.00 1,721,400 47.59 44.96
Date Open High Low Vol Cls adjCls
15-05-29 47.47 47.74 47.29 1,451,600 47.30 44.68
15-05-28 47.48 47.63 47.21 961,000 47.58 44.95
15-05-27 47.15 47.90 47.07 1,337,600 47.81 45.17
15-05-26 47.88 47.95 47.01 1,337,400 47.19 44.58
15-05-22 47.72 48.34 47.20 1,752,100 48.10 45.44
15-05-21 48.14 48.21 47.52 1,355,600 47.77 45.13
15-05-20 47.81 48.28 47.70 1,278,200 48.06 45.40
15-05-19 48.80 48.93 47.74 1,955,800 47.95 45.30
15-05-18 49.10 49.33 48.80 1,177,900 49.05 46.34
Date Open High Low Vol Cls adjCls
15-05-15 49.64 49.78 49.25 1,237,500 49.32 46.59
15-05-14 49.23 49.65 49.05 2,588,300 49.60 46.86
15-05-13 48.52 49.07 48.45 1,448,700 48.76 46.06
15-05-12 48.89 48.96 48.32 1,890,600 48.33 45.66
15-05-11 49.00 49.13 48.65 1,600,600 48.93 46.22
15-05-08 49.31 49.39 48.84 1,719,100 48.90 46.20
15-05-07 48.26 48.73 47.83 1,235,200 48.66 45.97
15-05-06 49.16 49.43 48.41 1,847,800 48.59 45.90
15-05-05 49.39 49.81 48.76 1,763,400 48.90 46.20
Date Open High Low Vol Cls adjCls
15-05-04 49.26 49.44 48.94 2,376,500 49.22 46.50
15-05-01 49.30 49.40 48.43 2,214,400 49.00 46.29
15-04-30 48.90 49.39 48.65 3,100,400 48.86 46.16
15-04-29 48.95 49.56 48.71 2,005,800 49.19 46.47
15-04-28 48.71 49.60 48.68 2,931,900 49.56 46.82
15-04-27 48.45 49.28 48.45 2,607,300 48.60 45.91
15-04-24 48.66 48.99 47.87 2,596,000 48.11 45.45
15-04-23 46.67 48.63 46.24 3,339,200 48.42 45.74
15-04-22 47.01 47.03 46.40 1,894,000 46.82 44.23
Date Open High Low Vol Cls adjCls
15-04-21 47.29 47.77 46.74 1,610,500 46.81 44.22
15-04-20 46.62 47.55 46.62 1,916,200 47.38 44.76
15-04-17 46.98 47.00 46.05 2,603,800 46.41 43.84
15-04-16 48.51 48.51 47.35 2,240,400 47.38 44.76
15-04-15 48.18 48.91 47.97 2,541,500 48.52 45.84
15-04-14 47.62 48.00 47.13 2,117,900 47.81 45.17
15-04-13 48.02 48.11 47.28 1,971,000 47.36 44.74
15-04-10 47.69 48.40 47.55 1,845,500 48.22 45.55
15-04-09 47.32 47.89 46.99 2,173,600 47.79 45.15
Date Open High Low Vol Cls adjCls
15-04-08 47.44 47.81 47.03 2,269,900 47.59 44.96
15-04-07 46.90 47.23 46.65 1,527,900 47.01 44.41
15-04-06 47.30 47.46 46.68 2,335,700 46.74 44.16
15-04-02 46.42 47.36 45.91 2,166,900 47.26 44.65
15-04-01 46.84 46.95 45.59 3,773,100 46.31 43.75
15-03-31 47.18 47.70 46.55 2,508,100 47.53 44.90
15-03-30 46.95 47.58 46.76 1,719,400 47.33 44.71
15-03-27 46.35 46.60 45.89 1,840,600 46.50 43.93
15-03-26 46.99 47.45 46.80 2,408,500 47.11 44.15
Date Open High Low Vol Cls adjCls
15-03-25 47.62 47.62 46.75 2,955,200 46.76 43.83
15-03-24 47.57 47.74 46.96 2,194,600 47.02 44.07
15-03-23 47.30 47.94 47.28 1,944,000 47.64 44.65
15-03-20 45.91 47.44 45.91 7,469,300 47.14 44.18
15-03-19 47.86 48.17 45.45 7,759,300 46.10 43.21
15-03-18 47.01 49.48 46.85 3,547,300 49.27 46.18
15-03-17 47.13 47.57 46.87 1,450,100 47.41 44.43
15-03-16 46.84 47.34 46.30 1,731,600 47.30 44.33
15-03-13 47.17 47.17 46.35 2,147,300 46.79 43.85
Date Open High Low Vol Cls adjCls
15-03-12 46.90 47.21 46.62 1,944,200 47.18 44.22
15-03-11 46.05 46.64 45.94 1,886,500 46.48 43.56
15-03-10 46.59 46.84 45.94 3,252,200 46.17 43.27
15-03-09 46.98 47.26 46.88 2,085,500 47.19 44.23
15-03-06 47.43 47.80 46.98 3,017,100 47.03 44.08
15-03-05 47.39 47.67 46.82 1,989,000 47.64 44.65
15-03-04 46.68 47.59 46.61 2,660,800 47.41 44.43
15-03-03 47.03 47.53 46.82 1,880,600 47.15 44.19
15-03-02 47.09 47.16 46.69 1,680,600 47.13 44.17
Date Open High Low Vol Cls adjCls
15-02-27 47.23 47.57 46.75 2,135,900 47.03 44.08
15-02-26 47.88 48.00 47.12 1,330,700 47.26 44.29
15-02-25 48.64 48.67 47.43 1,732,300 47.71 44.72
15-02-24 48.00 48.79 47.97 1,883,100 48.65 45.60
15-02-23 48.01 48.25 47.65 1,526,100 48.00 44.99
15-02-20 48.09 48.56 47.89 1,308,900 48.48 45.44
15-02-19 47.94 48.41 47.63 1,189,500 48.14 45.12
15-02-18 48.44 48.71 48.13 1,394,600 48.25 45.22
15-02-17 48.92 48.95 48.22 1,427,400 48.68 45.62
Date Open High Low Vol Cls adjCls
15-02-13 48.78 49.17 48.60 1,902,600 48.90 45.83
15-02-12 48.28 48.57 47.96 2,191,300 48.35 45.32
15-02-11 47.60 47.90 47.10 2,294,200 47.71 44.72
15-02-10 47.82 47.92 46.92 1,966,400 47.81 44.81
15-02-09 48.19 48.95 47.96 3,335,700 48.05 45.03
15-02-06 47.14 48.86 47.11 5,715,500 48.27 45.24
15-02-05 45.71 47.74 45.64 3,850,200 47.63 44.64
15-02-04 45.14 45.82 45.14 3,462,600 45.50 42.64
15-02-03 44.61 45.84 44.22 4,619,100 45.73 42.86
Date Open High Low Vol Cls adjCls
15-02-02 43.87 44.36 43.51 3,551,000 44.21 41.44
15-01-30 43.28 44.25 43.18 5,037,700 43.65 40.91
15-01-29 43.90 43.97 42.93 3,108,800 43.73 40.99
15-01-28 45.11 45.23 44.00 3,137,200 44.04 41.28
15-01-27 44.09 45.34 43.06 4,369,600 44.82 42.01
15-01-26 43.78 44.70 43.56 2,584,100 44.33 41.55
15-01-23 45.21 45.22 43.79 2,612,800 43.80 41.05
15-01-22 44.27 45.00 43.88 2,495,700 44.85 42.04
15-01-21 43.91 44.42 43.78 2,637,300 44.01 41.25
Date Open High Low Vol Cls adjCls
15-01-20 44.28 44.56 43.75 2,443,300 44.09 41.32
15-01-16 44.28 44.56 43.81 2,555,700 44.42 41.63
15-01-15 44.84 45.22 44.14 2,190,200 44.21 41.44
15-01-14 44.95 44.95 43.62 3,226,000 44.41 41.62
15-01-13 45.88 46.48 45.26 2,126,700 45.66 42.79
15-01-12 47.50 47.50 45.67 3,323,500 46.00 43.11
15-01-09 48.03 48.11 47.32 1,518,400 47.78 44.78
15-01-08 47.10 48.12 46.72 2,660,400 48.03 45.02
15-01-07 46.93 47.26 46.70 1,906,100 46.89 43.95
Date Open High Low Vol Cls adjCls
15-01-06 47.20 47.25 45.82 3,926,900 46.46 43.54
15-01-05 48.51 48.55 46.97 2,794,900 47.14 44.18
15-01-02 49.23 49.43 48.50 1,359,600 49.01 45.93
14-12-31 49.40 49.81 49.02 1,141,300 49.05 45.97
14-12-30 49.15 49.83 49.15 1,326,700 49.51 46.40
14-12-29 48.85 49.49 48.72 1,245,700 49.22 46.13
14-12-26 49.75 49.75 49.00 1,095,900 49.07 45.64
14-12-24 49.82 49.88 49.25 687,300 49.33 45.88
14-12-23 49.40 50.12 49.15 1,602,600 49.55 46.09
Date Open High Low Vol Cls adjCls
14-12-22 49.40 49.81 48.90 2,866,100 48.94 45.52
14-12-19 49.56 50.00 48.86 3,866,400 49.40 45.95
14-12-18 50.23 50.34 49.00 3,746,300 49.38 45.93
14-12-17 49.11 49.62 48.27 3,569,300 49.49 46.03
14-12-16 50.13 51.23 48.59 4,588,200 48.79 45.38
14-12-15 52.02 52.28 51.11 2,052,500 51.15 47.58
14-12-12 52.57 52.78 51.86 1,564,100 51.88 48.26
14-12-11 53.25 53.79 52.86 1,421,700 52.97 49.27
14-12-10 54.17 54.25 53.03 1,609,900 53.26 49.54
Date Open High Low Vol Cls adjCls
14-12-09 53.52 54.75 53.45 1,283,000 54.62 50.80
14-12-08 54.24 54.67 53.88 1,441,100 54.02 50.25
14-12-05 55.02 55.16 54.29 1,944,300 54.45 50.65
14-12-04 55.00 55.29 54.67 1,452,000 55.13 51.28
14-12-03 53.39 55.02 53.37 1,828,000 54.97 51.13
14-12-02 53.41 53.79 53.00 1,437,500 53.14 49.43
14-12-01 53.68 53.68 52.90 1,545,000 53.28 49.56
14-11-28 54.34 54.50 53.32 934,300 53.63 49.88
14-11-26 54.78 54.86 54.18 1,245,100 54.23 50.44
Date Open High Low Vol Cls adjCls
14-11-25 54.11 54.89 54.02 1,312,600 54.65 50.83
14-11-24 54.52 54.84 53.89 1,871,100 53.91 50.14
14-11-21 55.14 55.31 53.96 2,522,300 54.40 50.60
14-11-20 53.17 54.36 53.05 1,213,200 54.23 50.44
14-11-19 54.11 54.20 53.16 1,733,400 53.69 49.94
14-11-18 53.95 54.47 53.95 1,127,300 54.36 50.56
14-11-17 53.85 54.38 53.58 1,416,000 54.14 50.36
14-11-14 53.28 54.01 53.09 1,584,400 53.91 50.14
14-11-13 53.35 53.90 53.09 1,466,000 53.36 49.63
Date Open High Low Vol Cls adjCls
14-11-12 53.05 53.68 52.95 1,572,200 53.27 49.55
14-11-11 53.26 53.50 53.06 1,358,600 53.33 49.60
14-11-10 54.17 54.63 53.40 1,964,000 53.46 49.72
14-11-07 53.55 54.42 53.55 1,518,100 54.18 50.39
14-11-06 53.13 53.64 52.86 1,355,500 53.48 49.74
14-11-05 53.06 53.29 52.41 1,219,400 53.06 49.35
14-11-04 53.15 53.30 52.00 1,958,700 52.87 49.18
14-11-03 53.85 54.00 52.87 1,976,200 53.35 49.62
14-10-31 53.54 54.09 52.65 3,121,700 54.06 50.28
Date Open High Low Vol Cls adjCls
14-10-30 52.60 53.61 52.35 2,543,500 53.07 49.36
14-10-29 54.01 54.18 52.20 5,090,900 52.74 49.06
14-10-28 52.59 53.53 52.29 2,009,700 53.42 49.69
14-10-27 52.31 52.68 51.85 3,017,600 52.20 48.55
14-10-24 51.88 52.86 51.42 3,322,500 52.79 49.10
14-10-23 51.87 51.87 50.25 3,557,900 51.12 47.55
14-10-22 51.80 52.58 51.55 2,906,700 51.71 48.10
14-10-21 51.08 51.97 50.92 2,650,500 51.69 48.08
14-10-20 49.78 50.58 49.69 1,275,300 50.48 46.95
Date Open High Low Vol Cls adjCls
14-10-17 49.97 50.69 49.67 2,673,300 49.91 46.42
14-10-16 47.91 50.02 47.91 2,140,600 49.55 46.09
14-10-15 48.22 49.32 47.27 3,135,800 49.07 45.64
14-10-14 48.72 49.73 48.45 2,461,200 49.01 45.59
14-10-13 49.07 49.74 48.16 3,237,700 48.22 44.85
14-10-10 49.39 49.97 48.69 2,606,000 48.71 45.31
14-10-09 51.31 51.31 49.57 2,197,400 49.63 46.16
14-10-08 50.56 51.40 49.80 2,863,600 51.35 47.76
14-10-07 51.15 51.68 50.52 2,618,400 50.53 47.00
Date Open High Low Vol Cls adjCls
14-10-06 52.31 52.48 51.20 2,617,100 51.45 47.86
14-10-03 52.34 52.86 51.82 2,003,500 51.98 48.35
14-10-02 52.85 52.96 51.54 2,382,700 52.38 48.72
14-10-01 54.28 54.29 52.57 2,356,600 52.83 49.14
14-09-30 54.55 54.91 53.84 1,782,400 54.28 50.49
14-09-29 54.79 55.03 54.47 1,677,700 54.56 50.75
14-09-26 55.25 55.29 54.63 1,619,300 55.23 51.37
14-09-25 55.94 56.00 54.82 2,629,400 55.25 51.05
14-09-24 56.87 56.89 55.81 3,379,500 56.17 51.90
Date Open High Low Vol Cls adjCls
14-09-23 56.96 57.24 56.60 1,620,600 56.70 52.39
14-09-22 57.24 57.56 56.70 2,311,000 56.96 52.63
14-09-19 58.29 58.31 57.50 2,781,700 57.64 53.25
14-09-18 58.30 58.34 57.54 2,814,300 58.09 53.67
14-09-17 57.90 58.76 57.25 6,157,000 57.81 53.41
14-09-16 55.07 55.88 54.92 1,821,800 55.62 51.39
14-09-15 55.75 56.58 55.25 2,552,000 55.35 51.14
14-09-12 55.01 55.17 54.72 1,659,100 54.96 50.78
14-09-11 54.68 55.17 54.64 979,400 55.17 50.97
Date Open High Low Vol Cls adjCls
14-09-10 55.19 55.24 54.57 1,164,900 54.85 50.68
14-09-09 55.38 55.60 54.99 1,303,600 55.20 51.00
14-09-08 56.00 56.05 55.14 1,598,700 55.43 51.21
14-09-05 55.69 56.07 55.48 1,240,300 56.04 51.78
14-09-04 55.00 56.09 54.97 2,393,700 55.79 51.54
14-09-03 54.51 55.26 54.51 1,811,700 55.02 50.83
14-09-02 54.32 54.45 53.91 1,482,900 53.92 49.82
14-08-29 54.15 54.38 53.91 849,000 54.32 50.19
14-08-28 53.84 54.01 53.54 841,700 53.96 49.85
Date Open High Low Vol Cls adjCls
14-08-27 54.36 54.60 54.04 904,700 54.31 50.18
14-08-26 54.17 54.60 54.11 1,066,500 54.36 50.22
14-08-25 54.06 54.30 53.81 940,400 54.03 49.92
14-08-22 53.59 53.92 53.47 1,174,300 53.75 49.66
14-08-21 53.95 54.02 53.59 1,205,200 53.75 49.66
14-08-20 53.90 54.39 53.75 1,181,300 54.07 49.96
14-08-19 53.81 54.28 53.63 2,076,500 54.00 49.89
14-08-18 52.34 53.66 52.31 2,672,500 53.65 49.57
14-08-15 52.53 52.65 51.94 1,395,700 52.00 48.04
Date Open High Low Vol Cls adjCls
14-08-14 52.62 52.67 51.99 1,731,000 52.19 48.22
14-08-13 51.21 52.52 51.17 2,239,400 52.49 48.50
14-08-12 50.95 51.13 50.67 926,600 51.04 47.16
14-08-11 51.30 51.49 50.94 1,180,800 50.97 47.09
14-08-08 50.07 51.09 50.01 956,300 51.07 47.18
14-08-07 50.74 50.87 49.88 1,242,800 50.09 46.28
14-08-06 49.79 50.83 49.79 1,397,800 50.63 46.78
14-08-05 49.91 50.57 49.70 1,143,000 49.97 46.17
14-08-04 50.04 50.27 49.55 1,202,600 50.19 46.37
Date Open High Low Vol Cls adjCls
14-08-01 49.89 50.69 49.52 1,517,900 49.81 46.02
14-07-31 50.80 51.26 50.15 1,650,100 50.22 46.40
14-07-30 51.66 51.81 51.14 1,870,200 51.24 47.34
14-07-29 51.41 51.61 51.00 1,128,300 51.02 47.14
14-07-28 51.22 51.61 50.96 1,208,400 51.24 47.34
14-07-25 51.10 51.35 50.85 1,341,800 51.33 47.42
14-07-24 51.83 52.94 50.91 1,858,200 51.11 47.22
14-07-23 50.73 51.05 50.41 2,708,800 51.00 47.12
14-07-22 50.65 50.88 50.56 1,329,400 50.69 46.83
Date Open High Low Vol Cls adjCls
14-07-21 50.19 50.64 49.92 1,536,000 50.45 46.61
14-07-18 49.92 50.49 49.86 1,975,000 50.27 46.44
14-07-17 50.09 50.45 49.71 1,516,300 49.80 46.01
14-07-16 49.99 50.66 49.96 2,014,100 50.50 46.66
14-07-15 49.39 49.73 49.18 1,679,600 49.60 45.83
14-07-14 49.70 49.75 49.03 1,519,800 49.23 45.48
14-07-11 49.26 49.72 49.19 1,809,400 49.42 45.66
14-07-10 49.85 50.10 49.58 1,317,500 49.68 45.90
14-07-09 49.93 50.47 49.89 1,932,200 50.20 46.38
Date Open High Low Vol Cls adjCls
14-07-08 49.91 50.00 49.32 1,367,800 49.84 46.05
14-07-07 50.14 50.24 49.58 2,319,900 49.68 45.90
14-07-03 49.74 50.75 49.72 1,748,000 50.53 46.68
14-07-02 49.23 49.73 49.20 1,382,600 49.66 45.88
14-07-01 49.43 49.69 49.14 1,461,300 49.15 45.41
14-06-30 49.00 49.34 48.72 1,875,800 49.25 45.50
14-06-27 49.64 49.83 48.98 2,503,500 49.09 45.35
14-06-26 50.03 50.22 49.65 1,574,600 49.85 46.06
14-06-25 49.89 50.38 49.72 1,774,500 50.31 46.14
Date Open High Low Vol Cls adjCls
14-06-24 50.15 50.37 49.81 2,177,700 49.89 45.75
14-06-23 50.42 50.43 49.59 2,708,600 50.16 46.00
14-06-20 50.47 51.15 50.16 3,455,000 50.52 46.33
14-06-19 51.93 52.22 51.55 1,105,100 51.68 47.40
14-06-18 51.45 51.99 51.24 1,509,800 51.96 47.65
14-06-17 50.30 51.41 50.07 1,460,900 51.18 46.94
14-06-16 50.85 51.06 50.29 1,282,800 50.39 46.21
14-06-13 50.40 50.95 50.29 1,301,600 50.84 46.63
14-06-12 50.65 50.68 50.12 1,124,000 50.30 46.13
Date Open High Low Vol Cls adjCls
14-06-11 50.60 50.88 50.42 1,133,000 50.79 46.58
14-06-10 50.70 50.94 50.47 925,700 50.69 46.49
14-06-09 51.24 51.42 50.62 1,585,000 50.79 46.58
14-06-06 51.02 51.48 50.70 1,554,600 51.23 46.98
14-06-05 50.41 51.25 50.20 1,443,600 50.97 46.75
14-06-04 50.18 50.75 50.10 1,877,200 50.20 46.04
14-06-03 50.13 50.39 49.85 1,491,700 50.38 46.20
14-06-02 50.74 50.76 50.21 1,558,600 50.39 46.21
14-05-30 51.26 51.35 50.44 1,892,200 50.63 46.43
Date Open High Low Vol Cls adjCls
14-05-29 51.37 51.77 50.99 1,189,100 51.70 47.41
14-05-28 51.93 52.10 51.22 1,008,400 51.27 47.02
14-05-27 51.56 52.03 51.43 852,000 51.91 47.61
14-05-23 51.06 51.52 50.86 999,600 51.47 47.20
14-05-22 51.50 51.57 50.86 1,782,200 50.94 46.72
14-05-21 51.50 51.81 50.93 1,952,600 51.36 47.10
14-05-20 52.08 52.38 51.08 1,309,800 51.30 47.05
14-05-19 52.04 52.48 52.02 1,167,400 52.43 48.08
14-05-16 52.09 52.37 51.51 1,165,600 52.14 47.82
Date Open High Low Vol Cls adjCls
14-05-15 52.90 52.93 51.70 1,152,200 52.17 47.85
14-05-14 52.78 53.37 52.68 1,379,400 52.95 48.56
14-05-13 53.11 53.22 52.51 1,226,400 52.62 48.26
14-05-12 52.14 53.19 52.10 1,430,900 53.16 48.75
14-05-09 51.88 52.03 51.41 1,044,600 51.66 47.38
14-05-08 52.39 52.89 51.81 1,025,600 52.03 47.72
14-05-07 51.50 52.50 51.50 1,606,600 52.46 48.11
14-05-06 51.77 51.90 51.36 757,100 51.40 47.14
14-05-05 52.14 52.22 51.40 1,210,800 51.72 47.43
Date Open High Low Vol Cls adjCls
14-05-02 52.00 52.83 51.87 1,304,900 52.35 48.01
14-05-01 51.65 52.16 51.39 1,181,500 51.89 47.59
14-04-30 51.47 51.84 51.36 1,321,800 51.75 47.46
14-04-29 51.03 51.70 50.80 1,906,700 51.66 47.38
14-04-28 51.10 51.14 50.26 1,722,300 50.73 46.52
14-04-25 51.10 51.80 50.83 1,921,900 51.11 46.87
14-04-24 52.54 52.54 51.11 2,630,300 51.49 47.22
14-04-23 52.18 52.66 51.85 2,335,800 52.54 48.18
14-04-22 52.54 52.54 51.84 1,829,600 52.24 47.91
Date Open High Low Vol Cls adjCls
14-04-21 52.10 52.46 51.82 1,703,600 52.05 47.74
14-04-17 51.95 52.58 51.79 3,070,000 52.14 47.82
14-04-16 51.99 52.21 51.33 1,987,800 52.21 47.88
14-04-15 51.69 51.71 50.58 1,700,900 51.68 47.40
14-04-14 51.24 52.10 51.13 2,035,000 51.83 47.53
14-04-11 50.80 51.13 50.35 2,165,600 50.69 46.49
14-04-10 52.48 52.48 51.09 2,116,000 51.20 46.96
14-04-09 51.81 52.73 51.79 1,836,800 52.51 48.16
14-04-08 51.07 51.91 50.92 2,282,300 51.57 47.30
Date Open High Low Vol Cls adjCls
14-04-07 51.09 51.45 50.46 1,485,300 50.86 46.64
14-04-04 51.89 52.18 50.86 1,750,100 51.10 46.86
14-04-03 51.20 51.98 51.08 1,480,200 51.55 47.28
14-04-02 50.61 51.23 50.56 1,378,500 51.12 46.88
14-04-01 50.80 50.97 50.43 1,584,300 50.63 46.43
14-03-31 50.37 50.78 50.23 1,459,600 50.54 46.35
14-03-28 50.42 50.51 49.83 1,452,200 50.06 45.91
14-03-27 50.33 50.52 49.96 1,409,500 50.19 46.03
14-03-26 51.72 51.98 50.71 1,976,200 50.71 46.17
Date Open High Low Vol Cls adjCls
14-03-25 51.24 51.71 51.12 1,835,900 51.32 46.72
14-03-24 51.29 51.42 50.41 2,028,900 50.91 46.35
14-03-21 50.13 51.72 49.94 5,484,500 51.23 46.64
14-03-20 49.28 49.80 49.09 1,380,600 49.78 45.32
14-03-19 49.86 49.86 49.29 1,882,000 49.57 45.13
14-03-18 49.31 50.00 49.04 2,469,300 49.89 45.42
14-03-17 48.79 49.89 48.79 2,087,000 49.47 45.04
14-03-14 48.12 48.52 47.88 3,050,900 48.50 44.16
14-03-13 49.08 49.43 48.24 2,471,700 48.65 44.29
Date Open High Low Vol Cls adjCls
14-03-12 49.24 49.66 48.92 1,938,500 48.95 44.56
14-03-11 49.89 49.91 49.31 1,648,800 49.37 44.95
14-03-10 49.87 50.06 49.37 1,833,300 49.58 45.14
14-03-07 50.72 50.77 49.93 2,197,000 50.15 45.66
14-03-06 50.97 51.44 50.49 2,488,000 50.59 46.06
14-03-05 50.49 50.88 50.27 1,187,400 50.78 46.23
14-03-04 50.05 50.69 50.00 1,552,400 50.59 46.06
14-03-03 49.89 50.22 49.29 1,813,900 49.56 45.12
14-02-28 50.31 50.60 49.85 1,181,000 50.24 45.74
Date Open High Low Vol Cls adjCls
14-02-27 49.64 50.44 49.64 1,184,300 50.36 45.85
14-02-26 49.36 49.85 49.21 1,250,400 49.56 45.12
14-02-25 49.54 49.67 48.66 2,132,900 49.24 44.83
14-02-24 50.52 50.52 49.69 1,852,800 49.70 45.25
14-02-21 51.18 51.23 50.38 1,933,200 50.42 45.90
14-02-20 50.64 51.15 50.46 1,425,800 51.09 46.51
14-02-19 51.05 51.49 50.63 2,038,100 50.67 46.13
14-02-18 51.30 51.55 51.04 1,828,300 51.33 46.73
14-02-14 50.54 51.40 50.45 1,592,600 51.33 46.73
Date Open High Low Vol Cls adjCls
14-02-13 49.76 50.58 49.73 1,619,400 50.55 46.02
14-02-12 49.12 50.50 49.12 3,051,600 50.23 45.73
14-02-11 48.29 49.07 48.18 4,272,200 48.90 44.52
14-02-10 48.46 48.50 48.03 1,848,100 48.21 43.89
14-02-07 48.59 48.77 47.83 2,212,200 48.45 44.11
14-02-06 47.21 48.42 47.16 3,527,700 48.32 43.99
14-02-05 46.83 47.32 46.65 2,135,100 47.19 42.96
14-02-04 46.95 47.07 46.39 2,315,100 46.78 42.59
14-02-03 48.25 48.46 46.55 2,358,200 46.62 42.44
Date Open High Low Vol Cls adjCls
14-01-31 48.18 48.84 47.77 1,873,300 48.35 44.02
14-01-30 48.67 48.80 47.84 1,976,600 48.59 44.24
14-01-29 48.36 48.86 47.82 3,126,400 48.43 44.09
14-01-28 49.00 50.96 48.25 3,535,900 48.99 44.60
14-01-27 48.78 49.08 48.03 2,667,100 48.42 44.08
14-01-24 49.79 49.81 48.62 3,209,600 48.76 44.39
14-01-23 50.54 50.61 49.93 1,848,000 50.16 45.67
14-01-22 50.90 51.08 50.39 2,034,300 50.70 46.16
14-01-21 51.57 51.58 50.42 2,351,700 50.75 46.20
Date Open High Low Vol Cls adjCls
14-01-17 51.92 52.10 51.30 3,290,300 51.38 46.78
14-01-16 51.63 51.95 51.49 1,501,500 51.82 47.18
14-01-15 51.53 51.88 51.29 1,576,800 51.54 46.92
14-01-14 51.46 51.72 50.82 2,686,400 51.57 46.95
14-01-13 52.78 53.05 51.43 2,298,700 51.54 46.92
14-01-10 52.88 52.99 52.38 1,410,700 52.95 48.21
14-01-09 53.32 53.36 52.52 1,684,200 52.74 48.02
14-01-08 52.77 53.40 52.44 2,121,300 53.07 48.32
14-01-07 52.62 53.12 52.59 1,725,500 52.79 48.06
Date Open High Low Vol Cls adjCls
14-01-06 52.92 53.00 52.20 1,459,600 52.53 47.82
14-01-03 52.75 52.94 52.51 849,000 52.78 48.05
14-01-02 53.29 53.38 52.51 1,604,200 52.73 48.01
13-12-31 53.49 53.81 53.19 1,210,900 53.38 48.60
13-12-30 53.88 54.17 53.41 1,167,200 53.49 48.70
13-12-27 53.55 54.13 53.41 1,850,700 54.00 49.16
13-12-26 53.42 53.82 53.34 1,089,500 53.65 48.51
13-12-24 52.59 53.49 52.43 856,700 53.32 48.21
13-12-23 52.32 52.59 52.04 1,394,500 52.42 47.39
Date Open High Low Vol Cls adjCls
13-12-20 52.56 52.75 51.95 2,018,500 51.99 47.01
13-12-19 51.61 52.67 51.50 1,617,300 52.39 47.37
13-12-18 51.71 51.76 50.39 1,961,000 51.64 46.69
13-12-17 51.95 52.05 50.94 1,979,700 51.51 46.57
13-12-16 51.70 52.23 51.50 1,827,100 52.05 47.06
13-12-13 51.28 51.72 51.26 1,094,800 51.59 46.64
13-12-12 51.28 51.50 51.01 1,077,500 51.22 46.31
13-12-11 52.87 52.87 51.38 1,767,600 51.45 46.52
13-12-10 52.59 52.99 52.32 1,591,300 52.87 47.80
Date Open High Low Vol Cls adjCls
13-12-09 52.19 52.66 52.19 1,068,400 52.51 47.48
13-12-06 52.31 52.60 51.91 1,288,700 52.21 47.21
13-12-05 51.47 52.05 51.34 1,860,300 51.86 46.89
13-12-04 50.57 51.99 50.47 2,124,600 51.47 46.54
13-12-03 50.67 51.31 50.33 1,715,600 50.55 45.70
13-12-02 51.15 51.15 50.55 1,307,900 50.61 45.76
13-11-29 51.26 51.42 50.42 1,012,400 51.06 46.17
13-11-27 51.56 51.78 50.92 1,273,700 50.97 46.08
13-11-26 51.53 51.65 51.17 1,494,300 51.38 46.45
Date Open High Low Vol Cls adjCls
13-11-25 51.96 51.97 51.47 1,113,700 51.66 46.71
13-11-22 52.39 52.56 51.48 1,652,800 51.97 46.99
13-11-21 52.94 53.10 52.52 994,400 53.05 47.96
13-11-20 53.31 53.61 52.53 1,235,500 52.70 47.65
13-11-19 52.97 53.64 52.88 1,236,300 53.21 48.11
13-11-18 53.19 53.52 52.73 1,231,900 53.01 47.93
13-11-15 53.22 53.81 53.07 1,268,100 53.61 48.47
13-11-14 52.60 53.33 52.08 2,436,500 53.10 48.01
13-11-13 52.82 52.96 52.03 4,295,900 52.39 47.37
Date Open High Low Vol Cls adjCls
13-11-12 54.31 54.31 53.33 1,177,700 53.78 48.62
13-11-11 54.63 54.63 54.22 1,013,500 54.47 49.25
13-11-08 53.51 54.73 53.32 1,543,800 54.62 49.38
13-11-07 54.26 54.30 53.41 1,731,700 53.51 48.38
13-11-06 53.71 54.18 53.56 1,553,900 54.09 48.90
13-11-05 53.01 53.74 52.56 1,743,100 53.52 48.39
13-11-04 53.04 53.59 53.04 1,869,400 53.30 48.19
13-11-01 51.89 53.19 51.80 2,349,900 52.75 47.69
13-10-31 51.30 52.27 51.16 1,818,700 51.77 46.81
Date Open High Low Vol Cls adjCls
13-10-30 51.49 51.65 51.06 1,257,800 51.38 46.45
13-10-29 51.29 51.60 51.03 1,566,900 51.55 46.61
13-10-28 51.25 51.51 50.93 919,900 51.13 46.23
13-10-25 51.35 51.44 51.10 1,352,400 51.40 46.47
13-10-24 51.44 51.80 51.26 1,206,200 51.35 46.43
13-10-23 51.01 51.38 50.42 1,177,800 51.18 46.27
13-10-22 50.90 51.63 50.83 1,632,000 51.42 46.49
13-10-21 51.19 51.49 50.38 1,831,200 50.73 45.87
13-10-18 50.99 51.25 50.50 2,703,400 51.09 46.19
Date Open High Low Vol Cls adjCls
13-10-17 49.97 50.94 49.30 2,564,900 50.79 45.92
13-10-16 50.06 50.33 49.50 1,904,200 49.82 45.04
13-10-15 49.24 50.29 49.24 2,339,200 49.48 44.74
13-10-14 48.59 49.48 48.58 1,302,600 49.28 44.56
13-10-11 48.35 49.09 48.30 1,259,000 48.93 44.24
13-10-10 47.95 48.41 47.91 1,976,800 48.38 43.74
13-10-09 48.20 48.20 47.37 1,678,600 47.58 43.02
13-10-08 48.57 48.75 47.88 1,334,200 48.02 43.42
13-10-07 48.29 48.83 48.00 1,151,100 48.54 43.89
Date Open High Low Vol Cls adjCls
13-10-04 48.44 48.88 48.20 1,360,900 48.78 44.10
13-10-03 48.83 49.11 48.18 1,947,400 48.44 43.80
13-10-02 48.66 49.09 48.59 2,198,500 48.83 44.15
13-10-01 48.89 49.61 48.74 1,399,900 48.96 44.27
13-09-30 48.26 49.41 48.09 1,755,900 49.02 44.32
13-09-27 48.97 49.02 48.36 1,399,000 48.80 44.12
13-09-26 49.54 49.81 48.84 1,721,800 49.32 44.59
13-09-25 50.07 50.09 49.48 1,735,400 49.48 44.74
13-09-24 49.91 50.47 49.80 2,684,800 50.30 45.15
Date Open High Low Vol Cls adjCls
13-09-23 50.21 50.53 49.87 3,727,300 49.88 44.77
13-09-20 50.19 50.54 50.12 2,995,000 50.37 45.21
13-09-19 50.99 51.25 50.20 2,707,200 50.20 45.06
13-09-18 49.49 51.07 49.23 3,559,400 50.87 45.66
13-09-17 49.16 50.13 49.12 2,738,500 49.47 44.40
13-09-16 49.01 49.17 48.83 3,050,000 49.09 44.06
13-09-13 48.32 48.46 48.04 1,443,000 48.30 43.35
13-09-12 48.40 48.48 48.13 1,688,700 48.35 43.40
13-09-11 47.91 48.76 47.73 1,876,900 48.68 43.69
Date Open High Low Vol Cls adjCls
13-09-10 47.94 48.51 47.73 1,410,300 47.97 43.05
13-09-09 46.84 47.78 46.81 1,588,300 47.68 42.79
13-09-06 46.77 46.95 46.06 1,761,600 46.61 41.83
13-09-05 46.34 46.84 46.32 1,430,300 46.60 41.82
13-09-04 45.59 46.37 45.50 1,088,200 46.35 41.60
13-09-03 46.01 46.41 45.49 1,614,700 45.68 41.00
13-08-30 45.79 45.99 45.32 1,748,900 45.49 40.83
13-08-29 45.46 46.12 45.34 1,314,500 45.72 41.03
13-08-28 45.51 45.87 45.32 1,555,800 45.66 40.98
Date Open High Low Vol Cls adjCls
13-08-27 45.72 45.88 45.39 2,222,300 45.53 40.86
13-08-26 46.43 46.73 46.20 1,239,500 46.25 41.51
13-08-23 46.56 46.70 46.14 1,378,100 46.32 41.57
13-08-22 45.95 46.87 45.88 1,201,100 46.46 41.70
13-08-21 46.31 46.37 45.56 1,197,200 45.73 41.04
13-08-20 46.03 46.80 45.83 1,649,100 46.48 41.72
13-08-19 46.84 46.90 46.04 1,609,900 46.17 41.44
13-08-16 47.06 47.35 46.73 1,704,000 46.92 42.11
13-08-15 47.24 47.41 46.83 1,782,500 47.23 42.39
Date Open High Low Vol Cls adjCls
13-08-14 48.14 48.53 47.72 1,888,600 47.72 42.83
13-08-13 48.85 48.98 47.90 2,125,400 48.14 43.21
13-08-12 49.14 49.69 48.42 3,265,100 48.64 43.66
13-08-09 47.50 49.66 47.48 4,299,700 49.22 44.18
13-08-08 46.71 47.70 46.69 2,180,900 47.32 42.47
13-08-07 46.38 46.73 46.06 1,439,500 46.25 41.51
13-08-06 46.63 46.78 46.37 1,641,500 46.50 41.73
13-08-05 47.15 47.15 46.61 1,176,800 46.69 41.91
13-08-02 47.03 47.21 46.60 1,572,700 47.19 42.35
Date Open High Low Vol Cls adjCls
13-08-01 47.17 47.42 46.91 1,056,100 47.14 42.31
13-07-31 46.82 47.34 46.73 1,980,100 46.78 41.99
13-07-30 46.81 47.05 46.30 1,321,300 46.79 42.00
13-07-29 46.87 47.08 46.38 1,645,300 46.81 42.01
13-07-26 46.31 46.93 46.19 1,551,600 46.91 42.10
13-07-25 45.76 46.65 45.62 2,018,500 46.60 41.82
13-07-24 46.27 46.27 45.43 2,414,800 45.84 41.14
13-07-23 46.39 46.66 46.15 1,697,700 46.50 41.73
13-07-22 45.77 46.28 45.77 1,388,800 46.07 41.35
Date Open High Low Vol Cls adjCls
13-07-19 45.77 45.87 44.84 3,217,100 45.64 40.96
13-07-18 45.29 46.22 45.15 2,243,800 45.65 40.97
13-07-17 45.04 45.43 44.91 1,406,200 45.29 40.65
13-07-16 45.42 45.50 44.37 1,350,900 44.76 40.17
13-07-15 44.72 45.48 44.67 1,112,400 45.28 40.64
13-07-12 45.48 45.60 44.60 1,930,100 44.88 40.28
13-07-11 45.00 45.99 44.87 2,832,100 45.62 40.95
13-07-10 44.82 44.97 43.77 2,165,900 44.16 39.63
13-07-09 44.30 45.03 44.30 1,844,100 44.79 40.20
Date Open High Low Vol Cls adjCls
13-07-08 44.12 44.35 43.70 1,337,300 43.88 39.38
13-07-05 43.91 44.05 43.11 963,200 43.85 39.36
13-07-03 43.38 43.80 43.23 877,600 43.55 39.09
13-07-02 43.70 44.03 43.21 1,634,100 43.80 39.31
13-07-01 43.68 44.18 43.56 1,430,700 43.84 39.35
13-06-28 44.08 44.17 43.29 2,244,700 43.32 38.88
13-06-27 43.95 44.59 43.95 1,353,300 44.08 39.56
13-06-26 43.88 43.88 42.98 1,656,800 43.66 39.19
13-06-25 43.60 43.89 43.03 1,744,500 43.68 38.87
Date Open High Low Vol Cls adjCls
13-06-24 43.50 43.52 42.22 2,347,800 43.13 38.38
13-06-21 44.43 44.70 43.77 2,763,300 44.00 39.16
13-06-20 44.23 45.25 43.78 3,213,600 44.00 39.16
13-06-19 44.75 45.31 44.62 1,684,700 44.85 39.92
13-06-18 44.91 45.19 44.61 2,371,200 44.87 39.93
13-06-17 45.00 45.35 44.70 2,087,100 44.98 40.03
13-06-14 45.30 45.42 44.33 2,172,200 44.70 39.78
13-06-13 43.56 45.45 43.56 3,576,300 45.24 40.26
13-06-12 43.90 44.20 43.49 2,497,500 43.92 39.09
Date Open High Low Vol Cls adjCls
13-06-11 43.69 44.05 43.46 1,987,600 43.63 38.83
13-06-10 44.42 44.71 44.13 1,741,100 44.37 39.49
13-06-07 44.61 44.95 43.99 1,534,400 44.49 39.60
13-06-06 44.37 44.59 44.00 1,551,500 44.48 39.59
13-06-05 44.88 45.20 44.31 1,307,600 44.34 39.46
13-06-04 44.97 45.52 44.63 1,700,400 45.16 40.19
13-06-03 44.65 45.11 44.29 1,774,900 44.96 40.01
13-05-31 45.42 45.79 44.51 2,471,800 44.51 39.61
13-05-30 45.81 46.06 45.56 1,228,500 45.64 40.62
Date Open High Low Vol Cls adjCls
13-05-29 45.72 46.07 45.46 1,841,900 45.73 40.70
13-05-28 45.71 46.34 45.53 2,190,100 46.15 41.07
13-05-24 45.34 45.70 45.06 1,160,800 45.22 40.25
13-05-23 45.42 45.89 45.22 1,841,500 45.70 40.67
13-05-22 47.20 47.40 45.45 3,562,000 46.10 41.03
13-05-21 46.20 47.40 46.19 2,564,200 47.10 41.92
13-05-20 45.67 46.38 45.48 1,716,600 46.15 41.07
13-05-17 45.27 45.93 45.20 1,379,600 45.77 40.73
13-05-16 45.06 46.01 44.85 2,192,500 44.99 40.04
Date Open High Low Vol Cls adjCls
13-05-15 44.96 45.40 44.53 1,460,000 45.23 40.25
13-05-14 44.77 45.60 44.64 1,320,500 45.34 40.35
13-05-13 45.20 45.27 44.72 984,200 44.89 39.95
13-05-10 45.47 45.74 44.93 1,854,500 45.35 40.36
13-05-09 45.82 45.96 45.29 1,549,500 45.45 40.45
13-05-08 45.18 46.33 44.97 1,852,100 45.87 40.82
13-05-07 44.78 45.12 44.60 1,310,400 45.06 40.10
13-05-06 44.99 45.00 44.46 1,462,600 44.65 39.74
13-05-03 43.95 45.11 43.94 2,389,500 44.92 39.98
Date Open High Low Vol Cls adjCls
13-05-02 43.05 43.65 42.65 1,481,500 43.40 38.63
13-05-01 43.46 43.46 42.67 1,536,900 42.93 38.21
13-04-30 42.88 43.64 42.43 2,057,100 43.62 38.82
13-04-29 42.93 43.29 42.76 1,817,200 43.14 38.39
13-04-26 43.32 43.45 42.68 1,964,900 42.79 38.08
13-04-25 43.85 44.23 43.23 3,034,300 43.44 38.66
13-04-24 42.48 43.83 42.41 3,446,700 43.68 38.87
13-04-23 42.44 42.65 42.00 2,398,700 42.30 37.65
13-04-22 42.47 42.54 41.60 2,455,700 42.33 37.67
Date Open High Low Vol Cls adjCls
13-04-19 42.54 42.92 41.32 4,157,700 42.38 37.72
13-04-18 42.79 42.93 41.61 3,589,200 42.23 37.58
13-04-17 42.88 43.01 41.99 3,082,500 42.53 37.85
13-04-16 43.27 43.43 42.96 1,980,400 43.39 38.62
13-04-15 43.84 43.87 42.69 3,752,200 42.79 38.08
13-04-12 44.87 45.12 43.93 1,999,100 44.31 39.44
13-04-11 44.95 45.41 44.62 3,074,300 44.99 40.04
13-04-10 44.64 45.07 44.26 2,622,400 44.98 40.03
13-04-09 44.00 44.80 43.98 2,390,400 44.44 39.55
Date Open High Low Vol Cls adjCls
13-04-08 43.72 43.95 43.26 1,965,200 43.94 39.11
13-04-05 42.89 43.90 42.50 2,504,100 43.76 38.95
13-04-04 43.21 44.12 43.00 2,767,300 43.50 38.71
13-04-03 43.60 44.22 42.65 3,774,300 43.07 38.33
13-04-02 45.27 45.75 43.46 3,661,000 43.65 38.85
13-04-01 46.16 46.24 44.90 3,244,400 45.14 40.17
13-03-28 45.93 46.44 45.56 2,570,300 46.15 41.07
13-03-27 45.55 46.05 45.36 1,921,200 46.01 40.95
13-03-26 45.60 46.04 45.44 3,001,100 45.99 40.93
Date Open High Low Vol Cls adjCls
13-03-25 46.32 46.41 45.50 2,710,800 45.89 40.51
13-03-22 46.49 46.62 45.97 2,754,700 46.15 40.74
13-03-21 46.53 47.18 46.29 1,697,200 46.40 40.96
13-03-20 46.50 46.96 46.06 2,229,400 46.77 41.29
13-03-19 46.23 46.51 45.74 2,328,600 46.15 40.74
13-03-18 45.82 46.50 45.82 2,149,400 46.25 40.83
13-03-15 46.05 46.95 46.03 3,527,900 46.60 41.14
13-03-14 46.14 46.46 45.63 4,328,600 46.43 40.99
13-03-13 47.27 47.32 45.93 4,185,900 46.54 41.09
Date Open High Low Vol Cls adjCls
13-03-12 47.55 47.99 47.13 2,530,600 47.34 41.79
13-03-11 47.50 47.79 46.95 2,985,900 47.56 41.99
13-03-08 46.95 47.87 46.84 2,665,600 47.65 42.07
13-03-07 46.51 47.15 46.49 2,351,200 46.78 41.30
13-03-06 45.66 46.87 45.59 3,792,600 46.49 41.04
13-03-05 45.61 46.11 45.32 2,767,100 45.41 40.09
13-03-04 44.65 45.04 43.98 3,116,000 45.02 39.75
13-03-01 44.69 44.99 44.24 2,626,600 44.37 39.17
13-02-28 44.96 45.61 44.73 2,595,800 45.05 39.77
Date Open High Low Vol Cls adjCls
13-02-27 43.80 45.08 43.78 2,301,400 44.93 39.67
13-02-26 44.04 44.17 43.41 2,945,000 43.85 38.71
13-02-25 45.47 45.56 43.68 3,033,200 43.71 38.59
13-02-22 45.15 45.50 44.80 2,359,200 45.18 39.89
13-02-21 45.66 45.76 44.32 4,741,300 44.70 39.46
13-02-20 47.55 47.73 45.84 3,406,600 45.95 40.57
13-02-19 48.24 48.60 47.58 2,253,600 47.72 42.13
13-02-15 48.23 48.31 47.93 1,985,800 48.12 42.48
13-02-14 47.30 48.34 47.25 2,881,100 48.23 42.58
Date Open High Low Vol Cls adjCls
13-02-13 47.21 47.62 47.00 2,237,600 47.47 41.91
13-02-12 46.82 47.52 46.79 1,516,200 47.24 41.71
13-02-11 46.61 47.08 46.50 1,367,400 46.87 41.38
13-02-08 46.36 46.89 46.36 1,197,200 46.74 41.27
13-02-07 46.87 46.92 46.01 3,010,200 46.28 40.86
13-02-06 46.13 47.28 46.06 2,938,100 46.96 41.46
13-02-05 46.25 46.45 46.03 2,141,900 46.23 40.81
13-02-04 46.49 46.67 46.03 2,107,900 46.12 40.72
13-02-01 46.47 47.13 46.19 2,594,300 46.98 41.48
Date Open High Low Vol Cls adjCls
13-01-31 46.32 46.39 46.00 2,422,200 46.01 40.62
13-01-30 47.00 47.14 46.22 2,672,900 46.30 40.88
13-01-29 47.53 47.65 46.51 2,732,200 47.04 41.53
13-01-28 47.78 47.78 46.79 3,392,700 47.19 41.66
13-01-25 48.00 48.00 47.18 2,058,600 47.68 42.10
13-01-24 48.12 48.34 47.60 2,651,700 47.78 42.18
13-01-23 48.24 48.24 47.63 2,294,700 47.98 42.36
13-01-22 47.63 48.37 47.40 3,244,100 48.11 42.47
13-01-18 46.76 47.69 46.55 5,357,800 47.52 41.95
Date Open High Low Vol Cls adjCls
13-01-17 46.10 46.88 45.80 3,114,500 46.64 41.18
13-01-16 45.77 46.06 45.36 2,765,100 45.91 40.53
13-01-15 45.32 46.13 45.30 2,129,500 46.06 40.66
13-01-14 45.49 45.99 45.27 1,811,700 45.53 40.20
13-01-11 45.39 45.50 45.09 1,442,400 45.43 40.11
13-01-10 45.50 45.60 45.20 1,893,200 45.47 40.14
13-01-09 45.11 45.34 45.04 1,351,200 45.25 39.95
13-01-08 45.41 45.57 44.71 2,448,000 45.01 39.74
13-01-07 45.08 45.88 44.88 2,484,500 45.48 40.15
Date Open High Low Vol Cls adjCls
13-01-04 44.70 45.31 44.61 1,839,200 45.28 39.98
13-01-03 44.77 45.27 44.49 2,448,000 44.69 39.46
13-01-02 44.10 44.90 44.09 3,100,400 44.78 39.53
12-12-31 42.35 43.21 42.30 2,423,300 43.16 38.10
12-12-28 42.84 43.06 42.28 2,431,300 42.44 37.47
12-12-27 43.68 43.80 42.61 2,486,600 43.15 38.10
12-12-26 43.70 44.00 43.57 1,951,200 43.74 38.29
12-12-24 43.34 43.70 43.34 906,800 43.53 38.11
12-12-21 43.48 43.62 43.09 3,566,300 43.52 38.10
Date Open High Low Vol Cls adjCls
12-12-20 43.44 43.98 43.25 1,984,600 43.97 38.49
12-12-19 43.75 43.80 43.24 2,150,700 43.45 38.04
12-12-18 42.44 43.86 42.44 4,070,900 43.64 38.20
12-12-17 42.36 42.79 42.12 2,567,900 42.76 37.43
12-12-14 41.19 42.50 41.04 3,476,700 42.28 37.01
12-12-13 41.28 41.72 40.98 1,867,700 41.19 36.06
12-12-12 41.86 41.98 41.11 2,701,400 41.22 36.09
12-12-11 40.95 41.98 40.95 3,327,400 41.75 36.55
12-12-10 40.69 40.87 40.41 1,639,900 40.78 35.70
Date Open High Low Vol Cls adjCls
12-12-07 40.81 40.98 40.25 1,539,000 40.72 35.65
12-12-06 40.78 40.81 40.18 1,762,300 40.68 35.61
12-12-05 40.84 41.13 40.23 2,053,100 40.81 35.73
12-12-04 40.28 40.98 40.27 2,112,100 40.74 35.67
12-12-03 41.37 41.48 40.23 2,294,100 40.28 35.26
12-11-30 41.22 41.31 40.92 1,658,900 41.18 36.05
12-11-29 41.06 41.86 40.74 2,000,800 41.04 35.93
12-11-28 40.22 40.74 39.84 2,002,000 40.73 35.66
12-11-27 40.92 41.31 40.42 1,546,100 40.47 35.43
Date Open High Low Vol Cls adjCls
12-11-26 40.96 41.25 40.72 1,172,400 41.06 35.95
12-11-23 40.91 41.29 40.74 692,800 41.14 36.02
12-11-21 40.45 40.91 40.24 950,700 40.68 35.61
12-11-20 40.33 40.55 39.99 1,611,000 40.33 35.31
12-11-19 40.03 40.51 39.98 1,644,900 40.51 35.46
12-11-16 39.32 39.75 38.83 2,223,400 39.43 34.52
12-11-15 39.55 39.94 39.20 2,004,400 39.36 34.46
12-11-14 40.32 40.46 39.43 1,878,400 39.55 34.62
12-11-13 39.98 40.59 39.92 1,916,400 40.13 35.13
Date Open High Low Vol Cls adjCls
12-11-12 40.75 40.75 40.25 758,500 40.40 35.37
12-11-09 39.95 41.16 39.90 2,017,500 40.54 35.49
12-11-08 40.47 40.68 39.96 1,566,000 40.04 35.05
12-11-07 40.82 40.86 40.14 2,419,100 40.56 35.51
12-11-06 41.17 41.96 41.03 1,682,100 41.48 36.31
12-11-05 40.47 41.15 40.41 1,467,700 40.95 35.85
12-11-02 41.69 42.00 40.55 5,362,800 40.64 35.58
12-11-01 40.32 41.86 40.29 2,824,700 41.53 36.36
12-10-31 40.49 40.99 39.97 2,090,100 40.13 35.13
Date Open High Low Vol Cls adjCls
12-10-26 40.33 40.67 39.90 1,763,900 40.22 35.21
12-10-25 40.85 40.95 40.02 2,039,700 40.23 35.22
12-10-24 40.47 40.62 40.16 2,430,200 40.49 35.45
12-10-23 40.44 40.58 39.90 2,228,900 40.37 35.34
12-10-22 40.59 41.48 40.44 3,342,200 41.12 36.00
12-10-19 40.89 41.07 40.46 3,708,600 40.53 35.48
12-10-18 39.98 41.20 39.61 3,756,500 41.00 35.89
12-10-17 40.12 40.58 39.91 4,829,100 40.41 35.38
12-10-16 39.35 40.05 39.15 2,161,500 39.87 34.90
Date Open High Low Vol Cls adjCls
12-10-15 38.61 39.09 38.37 1,581,300 39.05 34.19
12-10-12 38.97 39.10 38.40 1,290,100 38.58 33.78
12-10-11 39.17 39.32 38.85 1,431,200 39.01 34.15
12-10-10 39.41 39.53 38.79 1,785,200 38.86 34.02
12-10-09 39.40 39.99 39.35 2,361,800 39.50 34.58
12-10-08 38.32 39.33 38.20 2,054,100 39.33 34.43
12-10-05 38.93 39.11 38.43 1,209,000 38.58 33.78
12-10-04 38.22 38.94 38.22 1,883,500 38.66 33.85
12-10-03 37.92 38.18 37.70 1,334,700 37.98 33.25
Date Open High Low Vol Cls adjCls
12-10-02 38.45 38.59 37.70 1,870,400 37.82 33.11
12-10-01 38.42 39.04 38.15 2,127,600 38.27 33.50
12-09-28 38.17 38.37 37.98 1,700,200 38.26 33.50
12-09-27 38.42 38.57 37.87 2,307,200 38.35 33.57
12-09-26 38.13 38.49 37.70 2,350,800 38.09 33.35
12-09-25 39.64 39.86 38.32 3,427,700 38.40 33.30
12-09-24 39.38 39.76 39.06 2,308,900 39.55 34.30
12-09-21 39.93 39.99 39.42 2,910,200 39.49 34.24
12-09-20 39.23 39.71 38.80 2,320,100 39.71 34.43
Date Open High Low Vol Cls adjCls
12-09-19 39.86 39.92 39.40 1,978,900 39.58 34.32
12-09-18 39.69 39.88 38.90 3,250,400 39.83 34.54
12-09-17 40.59 40.59 39.61 11,148,200 39.85 34.56
12-09-14 40.62 40.93 40.35 9,385,200 40.75 35.34
12-09-13 38.87 40.56 38.70 7,389,800 40.47 35.09
12-09-12 39.25 39.49 38.61 2,603,500 39.00 33.82
12-09-11 39.14 39.59 39.08 2,093,100 39.28 34.06
12-09-10 39.07 39.51 39.04 2,600,200 39.13 33.93
12-09-07 38.48 39.53 38.37 2,534,900 39.40 34.17
Date Open High Low Vol Cls adjCls
12-09-06 37.24 38.16 37.20 2,807,100 38.09 33.03
12-09-05 37.16 37.24 36.86 3,304,900 37.00 32.08
12-09-04 37.69 37.81 37.08 3,427,800 37.11 32.18
12-08-31 37.96 38.06 37.55 1,933,100 37.65 32.65
12-08-30 38.02 38.02 37.55 1,335,900 37.70 32.69
12-08-29 38.36 38.37 38.10 1,644,300 38.24 33.16
12-08-28 38.33 38.56 38.17 1,955,900 38.30 33.21
12-08-27 38.80 38.95 38.44 1,811,800 38.50 33.38
12-08-24 38.99 39.02 38.50 2,570,500 38.70 33.56
Date Open High Low Vol Cls adjCls
12-08-23 40.16 40.16 39.06 2,188,300 39.14 33.94
12-08-22 40.15 40.58 39.93 1,557,300 40.55 35.16
12-08-21 40.41 40.97 40.21 1,440,800 40.34 34.98
12-08-20 39.89 40.37 39.75 1,523,200 40.22 34.88
12-08-17 39.95 40.36 39.81 1,357,900 39.97 34.66
12-08-16 39.57 40.12 39.47 1,328,800 39.96 34.65
12-08-15 39.64 39.68 39.27 1,273,200 39.56 34.30
12-08-14 40.31 40.54 39.52 1,719,600 39.68 34.41
12-08-13 40.64 40.74 39.90 2,009,600 40.14 34.81
Date Open High Low Vol Cls adjCls
12-08-10 40.62 40.88 40.25 2,059,900 40.76 35.34
12-08-09 40.37 40.92 40.34 1,444,900 40.68 35.28
12-08-08 40.45 40.77 40.34 1,603,900 40.56 35.17
12-08-07 40.50 40.89 40.40 2,070,400 40.67 35.27
12-08-06 39.59 40.46 39.45 1,913,600 40.22 34.88
12-08-03 39.13 39.59 38.95 1,958,700 39.44 34.20
12-08-02 38.65 39.23 37.96 2,231,200 38.48 33.37
12-08-01 39.35 39.42 39.00 2,404,000 39.01 33.83
12-07-31 38.63 39.38 38.50 3,071,000 39.20 33.99
Date Open High Low Vol Cls adjCls
12-07-30 38.45 38.53 38.06 1,857,400 38.50 33.38
12-07-27 37.63 38.80 37.37 3,264,000 38.48 33.37
12-07-26 37.39 37.62 36.61 3,161,900 37.30 32.34
12-07-25 37.29 37.55 36.76 1,818,800 36.82 31.93
12-07-24 37.80 38.19 36.83 2,124,100 37.12 32.19
12-07-23 37.63 38.09 37.00 2,851,000 37.85 32.82
12-07-20 38.02 38.32 37.48 5,310,000 37.96 32.92
12-07-19 37.98 38.57 37.61 3,590,600 38.23 33.15
12-07-18 38.04 38.79 38.02 2,062,000 38.71 33.57
Date Open High Low Vol Cls adjCls
12-07-17 38.26 38.42 37.86 2,362,100 38.28 33.19
12-07-16 38.23 38.31 37.83 1,815,100 38.03 32.98
12-07-13 37.78 38.53 37.78 1,829,000 38.42 33.32
12-07-12 37.38 37.95 36.79 2,186,800 37.70 32.69
12-07-11 37.80 38.19 37.58 1,844,400 37.79 32.77
12-07-10 38.12 38.70 37.49 2,675,000 37.70 32.69
12-07-09 38.37 38.43 38.00 1,389,200 38.26 33.18
12-07-06 38.41 38.64 38.10 1,846,200 38.35 33.25
12-07-05 38.73 39.20 38.50 1,965,200 38.86 33.70
Date Open High Low Vol Cls adjCls
12-07-03 38.02 38.99 38.00 2,011,100 38.90 33.73
12-07-02 37.92 38.20 37.23 2,318,300 37.87 32.84
12-06-29 37.93 38.10 37.67 2,851,000 37.90 32.86
12-06-28 36.40 37.13 36.27 2,107,600 37.09 32.16
12-06-27 36.30 36.80 35.89 1,760,000 36.67 31.80
12-06-26 36.22 36.66 36.16 2,991,800 36.50 31.33
12-06-25 36.42 36.49 35.76 7,914,200 36.06 30.96
12-06-22 37.57 37.74 36.86 8,470,300 36.92 31.69
12-06-21 38.29 38.29 37.33 11,346,800 37.36 32.07
Date Open High Low Vol Cls adjCls
12-06-20 38.37 38.64 37.94 2,186,300 38.23 32.82
12-06-19 37.82 38.63 37.63 3,230,100 38.43 32.99
12-06-18 37.37 37.55 36.93 2,797,700 37.54 32.23
12-06-15 36.73 37.64 36.57 4,055,300 37.61 32.29
12-06-14 36.06 36.70 35.74 3,012,200 36.53 31.36
12-06-13 35.10 36.51 35.10 4,528,800 36.06 30.96
12-06-12 36.22 36.46 35.72 4,728,900 36.11 31.00
12-06-11 37.61 37.73 36.08 4,232,600 36.13 31.02
12-06-08 37.05 37.26 36.57 2,340,500 37.22 31.95
Date Open High Low Vol Cls adjCls
12-06-07 37.28 37.98 37.09 8,381,000 37.30 32.02
12-06-06 36.17 36.80 36.08 3,006,400 36.77 31.57
12-06-05 35.40 35.85 35.27 2,826,200 35.71 30.66
12-06-04 35.73 35.89 35.03 4,085,700 35.67 30.62
12-06-01 35.08 36.07 35.00 4,572,200 35.77 30.71
12-05-31 35.88 36.02 35.08 2,991,100 35.76 30.70
12-05-30 36.05 36.13 35.72 2,346,500 35.91 30.83
12-05-29 36.54 36.98 36.15 2,264,400 36.61 31.43
12-05-25 35.69 36.38 35.65 2,928,100 36.11 31.00
Date Open High Low Vol Cls adjCls
12-05-24 36.06 36.21 35.31 4,374,900 35.73 30.67
12-05-23 35.08 35.89 34.66 3,400,000 35.89 30.81
12-05-22 35.23 35.98 35.06 4,117,300 35.39 30.38
12-05-21 34.55 35.19 34.50 2,996,400 35.10 30.13
12-05-18 35.00 35.16 34.23 3,328,700 34.39 29.52
12-05-17 35.16 35.48 34.71 3,181,900 34.79 29.87
12-05-16 35.98 36.39 35.07 3,601,300 35.07 30.11
12-05-15 36.73 36.88 35.69 4,171,600 35.79 30.72
12-05-14 36.50 36.91 36.09 2,711,300 36.72 31.52
Date Open High Low Vol Cls adjCls
12-05-11 36.95 37.50 36.71 2,252,100 36.89 31.67
12-05-10 37.62 37.82 36.93 2,883,500 37.05 31.81
12-05-09 36.68 37.77 36.68 4,537,400 37.26 31.99
12-05-08 37.24 37.41 36.75 2,793,700 37.35 32.06
12-05-07 37.71 38.00 37.32 2,773,200 37.55 32.24
12-05-04 38.46 38.53 37.68 2,865,000 37.83 32.48
12-05-03 39.04 39.26 38.53 2,075,000 38.58 33.12
12-05-02 39.14 39.22 38.67 2,069,400 38.99 33.47
12-05-01 39.12 39.83 39.03 1,916,300 39.44 33.86
Date Open High Low Vol Cls adjCls
12-04-30 39.18 39.33 38.92 1,665,500 39.21 33.66
12-04-27 39.61 39.76 39.06 2,322,700 39.33 33.76
12-04-26 39.10 39.60 38.90 1,780,500 39.50 33.91
12-04-25 39.33 39.54 39.04 2,374,500 39.34 33.77
12-04-24 39.01 39.27 38.62 2,852,000 38.90 33.39
12-04-23 39.01 39.09 38.42 3,940,600 38.92 33.41
12-04-20 40.23 40.32 39.40 5,069,300 39.67 34.06
12-04-19 42.00 42.01 39.88 7,786,500 40.09 34.42
12-04-18 42.15 42.44 42.03 2,187,400 42.20 36.23
Date Open High Low Vol Cls adjCls
12-04-17 42.11 42.66 41.99 2,120,500 42.32 36.33
12-04-16 41.93 42.34 41.51 3,944,800 41.68 35.78
12-04-13 42.16 42.16 41.51 5,597,300 41.57 35.69
12-04-12 41.26 42.40 41.26 2,139,600 42.25 36.27
12-04-11 41.33 41.57 41.10 2,329,800 41.15 35.33
12-04-10 40.93 41.43 40.35 3,791,100 40.70 34.94
12-04-09 41.15 41.51 40.91 2,661,300 41.12 35.30
12-04-05 42.10 42.57 41.59 2,308,600 41.69 35.79
12-04-04 42.31 42.44 41.81 2,770,600 42.10 36.14
Date Open High Low Vol Cls adjCls
12-04-03 43.35 43.45 42.40 3,836,300 42.82 36.76
12-04-02 42.96 43.99 42.74 3,896,900 43.49 37.33
12-03-30 43.27 43.38 42.49 2,428,900 42.95 36.87
12-03-29 42.13 42.81 41.98 1,831,600 42.81 36.75
12-03-28 42.87 43.08 42.02 2,479,600 42.55 36.53
12-03-27 43.78 44.16 43.43 2,083,400 43.47 37.00
12-03-26 43.54 43.78 43.19 2,338,100 43.76 37.25
12-03-23 42.90 43.43 42.65 2,382,700 43.15 36.73
12-03-22 43.05 43.08 42.26 2,970,600 42.89 36.51
Date Open High Low Vol Cls adjCls
12-03-21 43.83 43.91 43.29 2,823,100 43.58 37.10
12-03-20 44.33 44.33 43.44 4,507,900 43.83 37.31
12-03-19 44.83 45.20 44.40 4,070,100 44.80 38.14
12-03-16 44.76 44.76 43.90 4,798,400 44.23 37.65
12-03-15 43.22 43.91 42.72 5,698,500 43.45 36.99
12-03-14 43.56 44.59 43.54 3,687,100 43.91 37.38
12-03-13 42.59 43.65 42.32 3,628,700 43.60 37.11
12-03-12 42.17 42.72 42.08 2,773,400 42.32 36.03
12-03-09 41.79 42.80 41.60 2,167,900 42.25 35.97
Date Open High Low Vol Cls adjCls
12-03-08 41.74 41.95 41.24 1,583,800 41.65 35.45
12-03-07 41.46 41.55 41.09 3,926,300 41.45 35.28
12-03-06 41.83 41.88 41.09 3,988,800 41.31 35.17
12-03-05 43.45 43.47 42.21 3,062,400 42.52 36.20
12-03-02 43.73 44.05 43.43 1,831,300 43.57 37.09
12-03-01 43.76 44.15 43.65 1,817,200 43.83 37.31
12-02-29 44.03 44.25 43.30 2,244,600 43.53 37.06
12-02-28 44.30 44.37 43.83 2,854,100 44.03 37.48
12-02-27 43.46 44.21 43.27 2,024,600 44.15 37.58
Date Open High Low Vol Cls adjCls
12-02-24 43.71 44.08 43.58 1,784,800 43.86 37.34
12-02-23 43.57 43.65 43.05 2,026,600 43.63 37.14
12-02-22 43.62 44.17 43.46 2,867,900 43.57 37.09
12-02-21 44.17 45.18 44.00 3,087,500 44.36 37.76
12-02-17 44.35 44.38 43.75 1,801,400 43.91 37.38
12-02-16 43.24 44.14 42.91 2,934,800 44.14 37.57
12-02-15 43.54 43.63 42.91 2,257,800 43.16 36.74
12-02-14 43.86 43.96 42.85 3,957,800 43.37 36.92
12-02-13 44.72 44.89 43.90 3,280,100 43.92 37.39
Date Open High Low Vol Cls adjCls
12-02-10 44.81 44.81 43.92 3,223,800 44.47 37.86
12-02-09 45.53 45.75 44.87 2,192,800 45.40 38.65
12-02-08 45.45 45.66 45.14 2,103,100 45.31 38.57
12-02-07 45.05 45.62 44.63 2,378,100 45.33 38.59
12-02-06 45.19 45.42 44.85 3,376,100 45.13 38.42
12-02-03 45.12 45.74 44.93 2,651,600 45.41 38.66
12-02-02 44.90 45.13 44.51 2,375,000 44.56 37.93
12-02-01 44.92 45.35 44.73 2,365,600 44.82 38.15
12-01-31 44.66 44.99 44.10 3,776,700 44.49 37.87
Date Open High Low Vol Cls adjCls
12-01-30 43.89 44.85 43.59 3,366,600 44.60 37.97
12-01-27 43.31 44.78 43.05 3,737,000 44.50 37.88
12-01-26 44.03 44.60 43.91 2,980,000 44.13 37.57
12-01-25 43.25 44.11 42.85 3,201,300 43.74 37.23
12-01-24 42.41 43.30 42.24 1,898,100 43.20 36.77
12-01-23 42.94 43.19 42.61 1,914,500 42.90 36.52
12-01-20 42.98 43.19 42.42 1,999,800 42.87 36.49
12-01-19 42.68 43.12 42.65 2,838,200 42.90 36.52
12-01-18 41.91 42.77 41.63 2,693,500 42.62 36.28
Date Open High Low Vol Cls adjCls
12-01-17 42.40 42.50 41.79 2,147,800 41.99 35.74
12-01-13 41.73 41.87 41.14 2,331,400 41.86 35.63
12-01-12 42.25 42.45 41.76 2,666,500 42.27 35.98
12-01-11 41.58 42.26 41.46 3,619,400 42.11 35.85
12-01-10 41.53 41.80 41.20 2,581,100 41.58 35.40
12-01-09 41.35 41.49 40.88 1,918,500 41.08 34.97
12-01-06 40.98 41.20 40.40 3,428,200 41.17 35.05
12-01-05 40.51 40.99 40.08 2,190,200 40.95 34.86
12-01-04 40.41 41.06 40.20 2,521,300 40.88 34.80
Date Open High Low Vol Cls adjCls
12-01-03 40.54 41.18 40.31 3,128,000 40.52 34.49
11-12-30 39.43 39.85 39.43 1,524,100 39.57 33.68
11-12-29 39.58 39.89 39.35 1,995,800 39.59 33.70
11-12-28 40.06 40.26 39.29 2,960,700 39.56 33.68
11-12-27 40.35 40.73 40.26 2,190,100 40.50 34.17
11-12-23 40.19 40.46 39.93 1,441,500 40.45 34.12
11-12-22 39.80 40.33 39.65 2,279,300 40.11 33.84
11-12-21 39.92 39.99 38.86 3,005,500 39.56 33.37
11-12-20 39.07 39.99 39.06 3,285,600 39.70 33.49
Date Open High Low Vol Cls adjCls
11-12-19 39.29 39.33 38.08 2,861,900 38.22 32.24
11-12-16 39.02 39.50 38.65 4,272,300 38.99 32.89
11-12-15 39.08 39.32 37.98 4,525,100 38.61 32.57
11-12-14 38.59 39.31 38.34 4,368,400 38.72 32.66
11-12-13 40.15 40.59 38.58 4,241,500 38.82 32.75
11-12-12 39.85 39.92 39.29 3,200,000 39.84 33.61
11-12-09 39.90 40.80 39.77 2,989,500 40.61 34.26
11-12-08 40.80 40.80 39.45 4,192,800 39.58 33.39
11-12-07 40.87 41.34 40.31 8,240,100 41.17 34.73
Date Open High Low Vol Cls adjCls
11-12-06 40.73 41.57 40.42 3,517,100 41.15 34.71
11-12-05 41.08 41.25 40.57 3,807,700 40.89 34.49
11-12-02 40.05 41.18 39.91 5,630,900 40.32 34.01
11-12-01 39.15 39.77 39.00 4,167,900 39.47 33.30
11-11-30 38.36 39.45 38.01 5,819,800 39.43 33.26
11-11-29 36.90 37.30 36.32 3,866,700 36.83 31.07
11-11-28 37.04 37.37 36.30 4,788,000 36.75 31.00
11-11-25 35.25 36.02 35.25 1,380,300 35.57 30.01
11-11-23 36.65 36.76 35.43 3,818,400 35.48 29.93
Date Open High Low Vol Cls adjCls
11-11-22 37.42 37.67 36.75 2,509,300 37.20 31.38
11-11-21 37.27 37.69 36.71 3,328,200 37.45 31.59
11-11-18 38.35 38.66 37.89 2,472,900 38.16 32.19
11-11-17 38.72 39.16 37.74 3,769,700 38.01 32.06
11-11-16 39.00 39.72 38.82 2,846,800 38.91 32.82
11-11-15 39.00 39.78 38.83 2,077,500 39.55 33.36
11-11-14 39.51 39.62 38.96 2,460,400 39.27 33.13
11-11-11 39.15 39.98 39.05 3,363,900 39.70 33.49
11-11-10 38.24 38.77 37.77 3,259,900 38.38 32.38
Date Open High Low Vol Cls adjCls
11-11-09 38.33 38.76 37.50 4,548,500 37.70 31.80
11-11-08 39.17 39.60 38.80 3,123,200 39.58 33.39
11-11-07 39.00 39.56 38.27 2,871,600 38.98 32.88
11-11-04 38.21 39.23 37.87 3,009,700 39.01 32.91
11-11-03 38.23 38.75 37.60 2,778,800 38.53 32.50
11-11-02 37.98 38.37 37.40 4,126,800 37.85 31.93
11-11-01 36.20 37.88 35.83 5,843,600 37.09 31.29
11-10-31 38.61 38.79 37.76 4,974,500 37.78 31.87
11-10-28 38.85 39.42 38.54 4,121,000 39.31 33.16
Date Open High Low Vol Cls adjCls
11-10-27 38.36 39.84 38.21 6,252,300 39.39 33.23
11-10-26 37.23 37.50 36.27 3,486,000 37.21 31.39
11-10-25 37.48 37.60 36.52 4,068,700 36.56 30.84
11-10-24 37.22 37.69 37.04 3,219,200 37.60 31.72
11-10-21 36.50 37.06 36.27 3,945,800 36.80 31.04
11-10-20 35.38 36.07 34.68 4,431,400 35.91 30.29
11-10-19 35.55 35.55 34.71 3,678,500 34.89 29.43
11-10-18 34.53 35.86 34.00 3,732,100 35.59 30.02
11-10-17 35.59 35.73 34.34 3,406,700 34.57 29.16
Date Open High Low Vol Cls adjCls
11-10-14 35.97 36.15 35.42 2,199,200 35.88 30.27
11-10-13 35.20 35.60 34.56 2,929,900 35.41 29.87
11-10-12 35.09 36.14 35.09 4,639,300 35.57 30.01
11-10-11 34.12 35.01 34.05 4,060,900 34.69 29.26
11-10-10 33.66 34.38 33.66 3,126,100 34.30 28.93
11-10-07 34.14 34.20 32.63 4,444,300 32.87 27.73
11-10-06 33.15 34.03 32.96 3,587,900 33.83 28.54
11-10-05 31.55 33.11 31.29 3,958,400 33.07 27.90
11-10-04 30.35 31.62 29.82 6,100,000 31.57 26.63
Date Open High Low Vol Cls adjCls
11-10-03 31.40 31.98 30.72 5,071,200 30.91 26.08
11-09-30 32.04 32.49 31.61 4,250,100 31.64 26.69
11-09-29 32.72 32.98 31.74 4,310,100 32.46 27.38
11-09-28 33.19 33.37 31.82 4,075,400 31.91 26.92
11-09-27 33.58 34.42 33.29 3,714,800 33.45 27.91
11-09-26 32.03 32.80 31.09 5,225,500 32.79 27.36
11-09-23 31.25 32.20 31.18 5,115,600 31.57 26.34
11-09-22 31.93 32.04 30.72 10,240,500 31.25 26.08
11-09-21 34.03 34.28 32.91 4,895,500 32.92 27.47
Date Open High Low Vol Cls adjCls
11-09-20 34.45 34.86 34.00 2,693,300 34.11 28.46
11-09-19 34.02 34.53 33.46 2,822,300 34.39 28.70
11-09-16 35.18 35.37 34.48 4,012,100 35.04 29.24
11-09-15 34.65 35.19 34.33 3,438,800 35.08 29.27
11-09-14 33.84 34.50 33.11 3,293,500 34.10 28.45
11-09-13 33.10 33.82 32.77 3,760,900 33.66 28.09
11-09-12 32.70 33.23 32.13 4,493,000 32.95 27.49
11-09-09 33.71 33.99 32.87 4,853,000 33.14 27.65
11-09-08 34.31 34.68 34.08 2,721,500 34.30 28.62
Date Open High Low Vol Cls adjCls
11-09-07 33.80 34.77 33.69 3,065,700 34.74 28.99
11-09-06 32.36 33.53 32.36 4,849,400 33.28 27.77
11-09-02 34.63 34.68 33.84 3,190,300 34.07 28.43
11-09-01 36.02 36.35 35.35 3,736,800 35.42 29.56
11-08-31 36.54 36.61 35.72 4,170,700 36.08 30.11
11-08-30 35.43 36.38 35.29 3,352,000 36.13 30.15
11-08-29 34.93 35.75 34.68 2,519,100 35.71 29.80
11-08-26 33.00 34.39 32.45 3,987,000 34.36 28.67
11-08-25 34.21 34.41 33.16 3,454,000 33.24 27.74
Date Open High Low Vol Cls adjCls
11-08-24 33.18 34.01 33.03 5,002,900 34.00 28.37
11-08-23 31.60 32.62 31.35 3,190,700 32.61 27.21
11-08-22 32.35 32.48 31.37 2,962,300 31.48 26.27
11-08-19 31.56 32.75 31.49 3,498,200 31.51 26.29
11-08-18 33.14 33.14 31.81 4,825,100 31.98 26.69
11-08-17 34.30 34.71 33.75 2,634,800 33.90 28.29
11-08-16 34.39 34.85 33.97 3,205,800 34.17 28.51
11-08-15 34.38 34.80 34.23 2,643,600 34.79 29.03
11-08-12 34.60 34.77 33.86 3,327,200 34.18 28.52
Date Open High Low Vol Cls adjCls
11-08-11 32.80 34.31 32.33 6,023,100 34.03 28.40
11-08-10 32.87 33.69 32.37 5,983,200 32.44 27.07
11-08-09 32.94 33.96 31.55 9,445,300 33.95 28.33
11-08-08 33.99 34.31 32.03 10,879,800 32.04 26.74
11-08-05 35.54 35.91 33.86 6,097,700 34.95 29.16
11-08-04 36.71 36.72 34.91 6,078,800 34.95 29.16
11-08-03 37.39 37.70 36.42 4,079,600 37.34 31.16
11-08-02 38.07 38.44 37.36 3,680,500 37.36 31.17
11-08-01 39.50 39.60 38.05 3,277,300 38.46 32.09
Date Open High Low Vol Cls adjCls
11-07-29 38.54 39.29 38.27 2,853,400 38.89 32.45
11-07-28 39.00 39.54 38.81 2,861,500 38.92 32.48
11-07-27 39.50 39.62 38.95 6,013,900 39.00 32.54
11-07-26 40.57 40.57 39.50 3,640,700 39.71 33.14
11-07-25 40.48 41.00 40.45 2,640,900 40.70 33.96
11-07-22 40.67 41.36 40.65 3,954,300 41.10 34.30
11-07-21 40.02 40.82 39.75 5,275,700 40.63 33.90
11-07-20 39.60 40.15 39.30 2,858,900 39.80 33.21
11-07-19 39.22 39.57 38.98 2,648,200 39.55 33.00
Date Open High Low Vol Cls adjCls
11-07-18 39.40 39.59 38.80 2,611,500 38.92 32.48
11-07-15 39.35 39.53 39.00 2,608,000 39.49 32.95
11-07-14 39.89 40.20 38.90 3,477,700 39.23 32.73
11-07-13 39.85 40.50 39.65 2,378,800 39.82 33.23
11-07-12 39.68 40.13 39.60 2,170,200 39.65 33.09
11-07-11 40.28 40.28 39.46 3,947,300 39.82 33.23
11-07-08 41.04 41.17 40.40 2,740,000 40.93 34.15
11-07-07 41.19 41.70 41.01 2,584,000 41.51 34.64
11-07-06 41.18 41.18 40.55 3,232,100 40.82 34.06
Date Open High Low Vol Cls adjCls
11-07-05 41.40 41.49 40.98 2,563,500 41.21 34.39
11-07-01 41.18 41.65 40.90 2,533,000 41.57 34.69
11-06-30 40.41 41.35 40.15 4,065,800 41.22 34.40
11-06-29 39.94 40.74 39.90 3,736,900 40.24 33.58
11-06-28 39.36 39.71 39.25 3,036,200 39.69 33.12
11-06-27 39.45 39.56 39.07 3,359,900 39.48 32.64
11-06-24 40.10 40.33 39.24 6,031,800 39.56 32.71
11-06-23 39.78 40.15 39.02 4,935,900 40.00 33.07
11-06-22 40.07 40.87 40.06 3,859,500 40.29 33.31
Date Open High Low Vol Cls adjCls
11-06-21 40.03 40.43 39.95 7,020,300 40.32 33.33
11-06-20 39.40 40.00 39.26 2,800,300 39.73 32.85
11-06-17 39.86 39.92 39.01 3,985,000 39.45 32.62
11-06-16 39.89 40.23 38.90 4,701,400 39.46 32.62
11-06-15 41.24 41.55 39.70 7,483,000 39.80 32.90
11-06-14 39.92 40.93 39.79 4,239,500 40.71 33.66
11-06-13 40.17 40.17 39.20 3,842,200 39.46 32.62
11-06-10 39.39 40.54 39.39 5,955,200 39.98 33.05
11-06-09 39.50 39.96 39.46 2,885,800 39.67 32.80
Date Open High Low Vol Cls adjCls
11-06-08 39.97 40.11 39.41 3,525,200 39.49 32.65
11-06-07 40.25 40.60 40.03 2,563,600 40.04 33.10
11-06-06 40.40 40.74 39.99 2,703,100 40.00 33.07
11-06-03 40.43 41.03 40.31 2,846,500 40.40 33.40
11-06-02 40.92 41.18 40.44 3,734,100 40.91 33.82
11-06-01 42.06 42.06 40.82 4,114,300 40.94 33.85
11-05-31 42.61 42.63 41.55 3,103,700 42.34 35.00
11-05-27 42.11 42.42 41.84 2,231,700 42.09 34.80
11-05-26 41.59 42.11 41.14 4,258,300 41.89 34.63
Date Open High Low Vol Cls adjCls
11-05-25 41.70 42.11 41.53 3,228,800 41.78 34.54
11-05-24 41.91 42.53 41.90 3,814,300 41.94 34.67
11-05-23 41.23 41.72 41.14 3,342,000 41.55 34.35
11-05-20 42.87 42.87 41.72 3,614,700 41.80 34.56
11-05-19 43.19 43.29 42.42 2,355,600 42.84 35.42
11-05-18 42.67 43.05 42.22 2,910,900 42.93 35.49
11-05-17 42.88 43.16 42.13 3,978,200 42.56 35.19
11-05-16 42.80 43.77 42.57 3,513,300 43.08 35.62
11-05-13 44.37 44.40 42.85 3,883,300 42.96 35.52
Date Open High Low Vol Cls adjCls
11-05-12 44.28 44.50 43.69 2,918,000 44.28 36.61
11-05-11 44.84 44.84 44.07 3,502,900 44.26 36.59
11-05-10 45.13 45.17 44.55 2,190,500 44.96 37.17
11-05-09 44.39 45.20 44.28 2,651,100 44.95 37.16
11-05-06 45.33 45.48 43.91 5,984,700 44.21 36.55
11-05-05 45.00 45.46 44.42 3,490,300 44.70 36.96
11-05-04 45.81 46.15 45.08 3,649,400 45.35 37.49
11-05-03 45.56 46.11 45.32 6,774,300 46.09 38.11
11-05-02 46.98 47.00 45.46 2,691,000 45.65 37.74
Date Open High Low Vol Cls adjCls
11-04-29 46.51 47.00 46.03 2,561,000 46.96 38.82
11-04-28 46.12 46.75 45.95 2,210,300 46.49 38.44
11-04-27 46.53 46.53 45.29 3,635,800 46.28 38.26
11-04-26 45.32 46.51 45.12 3,400,000 46.39 38.35
11-04-25 45.37 45.70 44.74 2,702,700 45.10 37.29
11-04-21 47.27 47.27 45.78 3,028,700 46.15 38.15
11-04-20 46.41 46.75 46.00 3,450,800 46.48 38.43
11-04-19 44.91 45.86 44.91 2,450,400 45.70 37.78
11-04-18 44.59 44.91 44.20 2,192,600 44.78 37.02
Date Open High Low Vol Cls adjCls
11-04-15 45.04 45.68 44.75 3,100,700 45.23 37.39
11-04-14 44.55 45.11 44.53 2,280,200 44.97 37.18
11-04-13 45.65 45.68 44.42 3,683,700 44.85 37.08
11-04-12 45.59 46.04 45.06 4,020,600 45.21 37.38
11-04-11 46.62 46.74 45.84 2,976,900 46.26 38.25
11-04-08 47.65 47.89 46.18 3,023,100 46.42 38.38
11-04-07 47.64 48.00 47.39 3,973,300 47.47 39.25
11-04-06 47.63 47.80 47.45 2,967,600 47.64 39.39
11-04-05 46.90 47.80 46.68 3,114,500 47.46 39.24
Date Open High Low Vol Cls adjCls
11-04-04 46.26 47.00 46.25 2,455,300 46.87 38.75
11-04-01 46.42 46.61 45.97 3,088,400 46.20 38.20
11-03-31 46.42 46.62 46.00 3,203,100 46.02 38.05
11-03-30 46.98 47.09 46.00 2,710,900 46.63 38.55
11-03-29 45.90 46.68 45.67 2,357,400 46.62 38.54
11-03-28 46.58 46.91 46.20 2,138,900 46.24 37.93
11-03-25 46.65 46.90 46.39 1,895,800 46.56 38.19
11-03-24 46.40 46.50 45.90 1,904,700 46.37 38.04
11-03-23 45.59 46.29 45.35 2,266,500 46.06 37.78
Date Open High Low Vol Cls adjCls
11-03-22 45.54 45.74 45.10 2,226,100 45.70 37.49
11-03-21 45.90 45.99 45.36 2,460,600 45.65 37.45
11-03-18 45.81 45.99 45.11 5,371,100 45.37 37.22
11-03-17 45.54 45.82 44.91 4,030,100 45.24 37.11
11-03-16 46.43 46.63 44.34 7,306,400 44.79 36.74
11-03-15 45.31 47.03 45.21 9,864,900 46.57 38.20
11-03-14 47.03 47.50 46.30 3,920,900 46.85 38.43
11-03-11 44.74 47.17 44.74 5,193,300 47.09 38.63
11-03-10 45.78 45.89 44.75 5,325,600 45.07 36.97
Date Open High Low Vol Cls adjCls
11-03-09 46.99 47.14 45.73 3,606,100 46.29 37.97
11-03-08 47.06 47.50 46.53 2,412,200 47.20 38.72
11-03-07 47.98 48.18 46.84 6,112,500 46.88 38.45
11-03-04 47.88 48.17 47.31 4,711,800 47.94 39.32
11-03-03 47.43 48.04 47.23 4,849,900 47.97 39.35
11-03-02 46.74 47.53 46.46 3,750,500 46.85 38.43
11-03-01 48.09 48.48 46.60 3,335,800 46.61 38.23
11-02-28 47.38 48.00 47.29 2,555,600 47.96 39.34
11-02-25 47.19 47.49 46.43 2,982,200 46.92 38.49
Date Open High Low Vol Cls adjCls
11-02-24 46.86 47.57 46.28 2,766,500 46.92 38.49
11-02-23 47.06 47.87 46.26 4,087,700 46.89 38.46
11-02-22 48.27 48.84 47.27 4,069,100 47.34 38.83
11-02-18 48.91 49.24 48.39 2,584,100 48.74 39.98
11-02-17 48.61 49.00 48.22 2,574,100 48.88 40.09
11-02-16 48.77 49.22 48.39 2,731,400 48.60 39.87
11-02-15 48.16 49.10 48.11 3,010,100 48.34 39.65
11-02-14 47.76 48.86 47.73 2,602,700 48.21 39.55
11-02-11 47.18 47.87 46.95 2,901,400 47.81 39.22
Date Open High Low Vol Cls adjCls
11-02-10 46.86 47.60 46.64 2,677,000 47.29 38.79
11-02-09 47.36 47.61 46.51 3,919,000 47.05 38.59
11-02-08 48.18 48.36 47.07 3,731,800 47.62 39.06
11-02-07 48.10 48.53 47.87 2,679,600 47.99 39.36
11-02-04 48.23 48.50 47.15 3,352,000 47.97 39.35
11-02-03 47.77 48.30 47.12 3,969,400 48.21 39.55
11-02-02 47.05 48.62 46.75 4,611,300 47.82 39.23
11-02-01 46.24 47.35 46.16 4,091,100 47.20 38.72
11-01-31 45.34 46.04 45.32 5,621,500 45.91 37.66
Date Open High Low Vol Cls adjCls
11-01-28 46.12 46.50 44.99 5,882,700 45.10 36.99
11-01-27 46.73 46.73 44.82 5,751,800 45.40 37.24
11-01-26 45.25 46.65 45.25 6,451,500 46.50 38.14
11-01-25 44.54 45.20 44.17 4,050,600 44.94 36.86
11-01-24 44.66 45.46 44.51 2,985,700 45.07 36.97
11-01-21 45.05 45.32 44.44 8,182,300 44.55 36.54
11-01-20 43.58 44.64 43.31 5,277,200 44.62 36.60
11-01-19 45.07 45.19 43.65 4,926,400 43.79 35.92
11-01-18 44.61 45.20 44.49 2,968,700 45.04 36.94
Date Open High Low Vol Cls adjCls
11-01-14 44.55 44.74 44.10 3,069,100 44.20 36.26
11-01-13 44.73 45.24 44.55 2,791,300 44.72 36.68
11-01-12 44.98 45.25 44.36 3,211,900 44.73 36.69
11-01-11 43.86 44.82 43.84 4,475,700 44.72 36.68
11-01-10 43.86 44.16 43.17 4,221,000 43.75 35.89
11-01-07 43.89 44.45 43.32 5,602,700 43.99 36.08
11-01-06 44.24 44.51 43.81 2,835,100 43.91 36.02
11-01-05 43.54 44.70 43.14 3,852,600 44.32 36.35
11-01-04 44.26 44.51 42.81 4,724,300 43.83 35.95
Date Open High Low Vol Cls adjCls
11-01-03 44.24 44.59 43.92 3,071,500 44.21 36.26
10-12-31 44.31 44.48 43.68 2,436,000 43.82 35.94
10-12-30 44.18 44.70 44.18 1,805,300 44.46 36.47
10-12-29 44.37 44.58 44.20 2,316,500 44.25 36.30
10-12-28 44.50 44.73 44.36 2,169,700 44.56 36.25
10-12-27 44.47 44.68 44.13 1,731,000 44.43 36.15
10-12-23 44.35 44.84 44.35 2,436,200 44.57 36.26
10-12-22 44.60 44.69 44.24 3,369,700 44.50 36.20
10-12-21 44.42 44.87 44.00 3,882,600 44.57 36.26
Date Open High Low Vol Cls adjCls
10-12-20 44.71 44.80 44.16 4,083,800 44.29 36.03
10-12-17 44.40 44.74 43.84 6,991,300 44.58 36.27
10-12-16 42.61 44.47 42.40 10,680,400 44.35 36.08
10-12-15 42.97 43.60 42.83 5,173,200 43.36 35.28
10-12-14 42.73 43.28 42.65 7,021,300 43.19 35.14
10-12-13 42.24 42.96 42.04 6,524,300 42.71 34.75
10-12-10 41.48 41.93 41.07 3,031,300 41.88 34.07
10-12-09 41.37 41.65 40.88 3,797,100 41.44 33.71
10-12-08 41.46 41.98 40.81 5,489,200 41.20 33.52
Date Open High Low Vol Cls adjCls
10-12-07 40.48 41.44 40.48 7,834,400 41.33 33.63
10-12-06 39.89 39.99 39.53 7,125,400 39.74 32.33
10-12-03 40.18 40.28 39.62 4,228,800 39.91 32.47
10-12-02 39.18 40.32 39.18 4,648,200 40.26 32.75
10-12-01 38.49 39.25 38.41 4,124,100 39.22 31.91
10-11-30 37.22 38.39 37.20 4,301,500 37.74 30.70
10-11-29 37.38 37.66 37.00 3,311,800 37.62 30.61
10-11-26 37.65 37.68 37.38 1,233,200 37.54 30.54
10-11-24 37.64 38.02 37.45 3,622,300 37.96 30.88
Date Open High Low Vol Cls adjCls
10-11-23 37.82 37.82 37.25 3,066,400 37.50 30.51
10-11-22 37.81 38.32 37.60 3,028,700 38.26 31.13
10-11-19 37.85 38.24 37.51 4,082,600 37.96 30.88
10-11-18 38.14 38.47 37.71 4,029,800 37.82 30.77
10-11-17 37.93 38.55 37.62 4,949,400 37.64 30.62
10-11-16 39.05 39.09 37.89 6,064,900 37.97 30.89
10-11-15 40.28 40.35 39.35 2,969,000 39.36 32.02
10-11-12 40.17 40.74 39.85 3,787,600 40.06 32.59
10-11-11 40.22 40.71 40.06 2,253,400 40.64 33.06
Date Open High Low Vol Cls adjCls
10-11-10 39.96 40.56 39.62 2,954,400 40.50 32.95
10-11-09 40.42 40.94 39.80 3,813,700 39.92 32.48
10-11-08 40.19 40.35 39.98 2,620,500 40.28 32.77
10-11-05 39.36 40.81 39.36 4,964,700 40.40 32.87
10-11-04 39.12 39.47 38.90 5,102,800 39.40 32.06
10-11-03 38.97 38.97 37.90 3,551,900 38.54 31.36
10-11-02 38.50 39.18 38.50 2,788,100 38.74 31.52
10-11-01 38.39 38.82 37.96 2,945,900 38.20 31.08
10-10-29 37.93 38.36 37.70 2,297,800 38.22 31.10
Date Open High Low Vol Cls adjCls
10-10-28 37.80 38.10 37.66 2,814,700 37.96 30.88
10-10-27 37.50 37.68 37.02 3,291,600 37.57 30.57
10-10-26 37.64 38.07 37.38 2,870,000 37.88 30.82
10-10-25 38.25 38.50 37.89 3,553,900 38.26 31.13
10-10-22 38.15 38.25 37.70 3,429,000 37.88 30.82
10-10-21 39.19 39.30 37.36 8,120,100 37.89 30.83
10-10-20 38.67 39.49 38.67 3,214,100 39.38 32.04
10-10-19 38.80 39.50 38.35 3,867,400 38.52 31.34
10-10-18 39.02 39.57 38.81 2,319,100 39.51 32.14
Date Open High Low Vol Cls adjCls
10-10-15 39.89 40.00 38.87 8,579,400 39.25 31.93
10-10-14 40.15 40.25 39.27 3,790,200 39.64 32.25
10-10-13 40.37 40.37 39.87 3,586,900 40.15 32.67
10-10-12 39.89 40.18 39.53 3,222,400 39.88 32.45
10-10-11 40.03 40.43 39.83 2,239,800 40.08 32.61
10-10-08 38.92 40.05 38.92 3,570,300 39.92 32.48
10-10-07 40.00 40.01 38.64 3,896,800 38.99 31.72
10-10-06 39.55 40.32 39.50 3,887,900 39.83 32.41
10-10-05 38.95 39.59 38.78 3,699,000 39.53 32.16
Date Open High Low Vol Cls adjCls
10-10-04 38.64 38.79 38.25 3,765,800 38.55 31.36
10-10-01 38.61 38.87 38.31 3,526,900 38.87 31.62
10-09-30 38.57 38.80 38.03 3,418,600 38.20 31.08
10-09-29 37.75 38.53 37.65 3,750,100 38.39 31.23
10-09-28 37.40 38.08 36.97 4,321,700 38.02 30.93
10-09-27 37.64 37.73 37.32 3,056,600 37.55 30.26
10-09-24 37.49 37.78 37.22 3,142,800 37.64 30.33
10-09-23 37.45 37.64 36.92 4,822,400 37.00 29.81
10-09-22 38.03 38.69 37.72 4,332,900 37.84 30.49
Date Open High Low Vol Cls adjCls
10-09-21 38.59 38.62 37.81 8,789,600 38.07 30.68
10-09-20 38.36 38.82 38.09 3,528,800 38.76 31.23
10-09-17 39.00 39.13 38.55 3,206,500 38.74 31.22
10-09-16 39.01 39.53 38.89 3,473,300 38.95 31.39
10-09-15 39.14 39.41 39.02 3,623,300 39.27 31.64
10-09-14 39.30 40.05 38.05 6,728,600 39.41 31.76
10-09-13 40.46 40.89 40.46 2,187,500 40.66 32.76
10-09-10 39.93 40.35 39.62 1,732,500 40.09 32.30
10-09-09 40.90 40.90 39.62 3,022,800 39.83 32.09
Date Open High Low Vol Cls adjCls
10-09-08 39.44 40.45 39.36 3,567,600 40.03 32.26
10-09-07 38.51 39.73 38.41 4,104,500 39.38 31.73
10-09-03 38.90 38.95 38.31 2,966,100 38.68 31.17
10-09-02 37.98 38.44 37.65 1,935,600 38.44 30.97
10-09-01 37.32 38.06 37.20 3,012,900 37.96 30.59
10-08-31 36.49 37.23 36.41 3,036,400 36.78 29.64
10-08-30 36.99 37.49 36.66 2,604,900 36.66 29.54
10-08-27 36.64 37.27 36.37 3,039,500 37.25 30.02
10-08-26 36.97 37.14 36.33 2,999,900 36.38 29.31
Date Open High Low Vol Cls adjCls
10-08-25 36.40 36.82 35.71 8,353,900 36.68 29.56
10-08-24 37.37 37.46 36.60 4,952,600 36.68 29.56
10-08-23 38.52 38.58 37.75 2,847,400 37.76 30.43
10-08-20 38.29 38.43 38.00 2,534,900 38.37 30.92
10-08-19 39.27 39.67 38.36 2,837,700 38.54 31.05
10-08-18 39.27 39.64 38.95 2,480,200 39.34 31.70
10-08-17 38.67 39.68 38.67 2,843,400 39.32 31.68
10-08-16 38.02 38.58 37.83 1,881,100 38.42 30.96
10-08-13 38.31 38.45 38.01 1,993,200 38.09 30.69
Date Open High Low Vol Cls adjCls
10-08-12 37.98 38.77 37.82 2,865,900 38.56 31.07
10-08-11 39.06 39.20 38.35 3,107,400 38.36 30.91
10-08-10 39.54 40.00 39.00 2,791,600 39.70 31.99
10-08-09 40.07 40.15 39.68 1,551,000 40.02 32.25
10-08-06 39.61 40.35 39.42 3,078,900 39.99 32.22
10-08-05 40.09 40.11 39.56 2,415,800 39.98 32.22
10-08-04 40.08 40.34 39.72 2,313,300 40.30 32.47
10-08-03 40.15 40.49 39.65 3,184,300 39.86 32.12
10-08-02 39.72 40.40 39.56 2,310,400 40.27 32.45
Date Open High Low Vol Cls adjCls
10-07-30 38.72 39.29 38.63 2,608,600 39.14 31.54
10-07-29 39.81 40.05 38.82 2,861,100 39.16 31.55
10-07-28 39.53 40.00 39.39 2,791,200 39.55 31.87
10-07-27 40.53 40.59 39.14 3,945,300 39.80 32.07
10-07-26 39.77 40.18 39.51 3,228,000 40.11 32.32
10-07-23 40.00 40.00 38.86 5,863,800 39.84 32.10
10-07-22 39.99 40.66 39.30 4,412,900 39.67 31.97
10-07-21 40.13 40.40 38.79 4,570,300 39.11 31.51
10-07-20 38.00 39.91 37.96 4,047,600 39.82 32.09
Date Open High Low Vol Cls adjCls
10-07-19 38.36 38.70 38.09 2,578,400 38.45 30.98
10-07-16 38.97 38.97 38.01 3,872,100 38.09 30.69
10-07-15 39.53 39.53 38.60 3,305,200 39.27 31.64
10-07-14 39.42 39.64 38.63 3,892,400 39.40 31.75
10-07-13 39.23 39.46 38.91 2,781,800 39.21 31.59
10-07-12 39.55 39.55 38.41 3,633,000 38.67 31.16
10-07-09 39.09 39.92 39.01 2,693,400 39.61 31.92
10-07-08 39.44 39.45 38.42 4,634,900 39.11 31.51
10-07-07 37.28 39.08 37.13 5,371,800 39.07 31.48
Date Open High Low Vol Cls adjCls
10-07-06 37.90 38.32 36.95 4,605,700 37.37 30.11
10-07-02 38.01 38.07 37.31 3,749,100 37.32 30.07
10-07-01 38.33 38.91 37.35 6,919,700 37.76 30.43
10-06-30 38.43 39.22 38.18 4,621,700 38.28 30.85
10-06-29 39.50 39.61 38.28 7,586,400 38.48 31.01
10-06-28 41.02 41.02 40.10 4,063,400 40.14 32.34
10-06-25 40.66 41.32 40.04 5,737,800 41.16 32.88
10-06-24 41.34 41.58 40.46 4,973,600 40.54 32.38
10-06-23 41.08 41.96 40.84 4,594,800 41.72 33.32
Date Open High Low Vol Cls adjCls
10-06-22 41.75 42.06 40.99 4,751,300 41.08 32.81
10-06-21 42.30 42.93 41.48 5,653,700 41.77 33.36
10-06-18 41.76 41.98 41.23 5,197,200 41.49 33.14
10-06-17 42.26 42.26 41.01 5,274,800 41.69 33.30
10-06-16 42.17 42.37 41.91 4,092,500 42.17 33.68
10-06-15 42.34 42.73 41.28 6,498,700 42.65 34.07
10-06-14 43.04 43.28 42.34 3,767,600 42.43 33.89
10-06-11 42.00 42.78 42.00 3,535,600 42.63 34.05
10-06-10 41.90 42.49 41.69 4,642,400 42.43 33.89
Date Open High Low Vol Cls adjCls
10-06-09 41.28 41.94 40.87 6,426,200 41.09 32.82
10-06-08 40.17 41.05 39.83 6,361,800 40.95 32.71
10-06-07 41.06 41.22 40.12 4,526,000 40.12 32.05
10-06-04 41.69 42.09 40.67 5,618,900 40.93 32.69
10-06-03 43.11 43.20 41.82 3,936,900 42.54 33.98
10-06-02 41.62 42.83 41.59 4,452,800 42.76 34.15
10-06-01 42.56 42.99 41.43 4,082,000 41.43 33.09
10-05-28 43.56 43.72 42.62 3,816,200 43.05 34.39
10-05-27 43.80 43.89 42.98 5,412,400 43.85 35.02
Date Open High Low Vol Cls adjCls
10-05-26 43.22 44.00 42.32 6,652,500 42.45 33.91
10-05-25 40.81 42.99 40.56 7,794,200 42.90 34.27
10-05-24 42.75 43.47 42.25 4,467,000 42.25 33.75
10-05-21 41.83 43.44 41.72 9,555,600 42.95 34.31
10-05-20 43.32 43.90 42.27 7,989,000 42.71 34.11
10-05-19 44.08 45.13 43.75 6,450,700 44.56 35.59
10-05-18 46.04 46.45 44.37 6,269,500 44.51 35.55
10-05-17 45.96 46.04 44.56 6,162,700 45.53 36.37
10-05-14 45.84 46.08 44.98 5,772,100 45.89 36.65
Date Open High Low Vol Cls adjCls
10-05-13 46.97 47.48 46.19 4,872,000 46.33 37.01
10-05-12 46.35 46.87 45.95 3,945,400 46.77 37.36
10-05-11 45.92 46.74 45.63 3,919,000 45.99 36.73
10-05-10 46.58 46.77 45.90 5,379,600 46.57 37.20
10-05-07 44.48 45.77 43.04 8,373,100 44.90 35.86
10-05-06 45.39 46.69 42.64 7,931,300 44.70 35.70
10-05-05 44.09 47.01 44.09 7,855,300 45.77 36.56
10-05-04 45.25 45.60 44.66 5,433,900 45.16 36.07
10-05-03 45.81 46.15 44.88 4,699,300 45.93 36.69
Date Open High Low Vol Cls adjCls
10-04-30 45.86 46.17 45.28 6,374,400 45.32 36.20
10-04-29 45.39 45.93 45.11 4,459,200 45.66 36.47
10-04-28 45.13 45.13 44.30 4,818,900 45.01 35.95
10-04-27 45.68 46.02 44.49 7,392,200 44.62 35.64
10-04-26 46.40 46.80 45.70 4,307,500 45.76 36.55
10-04-23 45.71 46.24 45.01 5,576,600 46.06 36.79
10-04-22 44.89 45.44 43.67 6,567,400 45.27 36.16
10-04-21 45.34 45.56 44.55 5,332,900 45.11 36.03
10-04-20 45.97 46.25 44.73 6,513,700 45.26 36.15
Date Open High Low Vol Cls adjCls
10-04-19 45.29 45.60 44.76 5,724,700 45.53 36.37
10-04-16 46.31 46.61 45.15 6,421,000 45.64 36.45
10-04-15 47.60 47.60 46.53 6,026,500 46.65 37.26
10-04-14 47.60 47.77 47.17 5,042,100 47.67 38.08
10-04-13 47.15 47.44 46.42 4,527,700 47.00 37.54
10-04-12 47.45 47.73 46.96 3,261,500 47.15 37.66
10-04-09 47.71 47.81 46.96 4,397,600 47.40 37.86
10-04-08 47.25 47.59 46.96 4,715,700 47.49 37.93
10-04-07 47.44 48.06 47.24 6,488,500 47.61 38.03
Date Open High Low Vol Cls adjCls
10-04-06 47.48 48.05 47.12 4,088,900 47.64 38.05
10-04-05 46.44 47.85 46.08 5,907,200 47.53 37.96
10-04-01 45.98 46.22 45.57 2,971,000 45.95 36.70
10-03-31 45.42 45.83 45.24 3,034,600 45.38 36.25
10-03-30 46.46 46.46 45.19 2,833,400 45.56 36.39
10-03-29 45.99 46.38 45.70 3,409,800 46.04 36.77
10-03-26 45.21 46.00 45.09 4,033,900 45.67 36.19
10-03-25 46.43 46.43 44.76 5,180,200 44.88 35.56
10-03-24 46.05 46.11 45.63 4,313,600 45.82 36.31
Date Open High Low Vol Cls adjCls
10-03-23 44.82 46.39 44.71 5,863,900 46.33 36.71
10-03-22 43.74 44.71 43.54 3,256,700 44.66 35.39
10-03-19 44.39 45.01 43.97 6,494,500 44.39 35.18
10-03-18 45.14 45.49 44.32 4,503,600 44.74 35.45
10-03-17 45.87 46.22 44.87 7,720,600 45.11 35.75
10-03-16 45.79 46.20 45.05 6,990,500 46.07 36.51
10-03-15 44.99 45.20 44.63 5,030,800 45.12 35.75
10-03-12 45.22 45.46 44.76 6,052,300 45.28 35.88
10-03-11 44.40 45.03 44.17 4,522,300 45.01 35.67
Date Open High Low Vol Cls adjCls
10-03-10 44.99 45.49 44.55 4,868,800 45.03 35.68
10-03-09 44.51 45.32 44.31 4,952,400 44.93 35.60
10-03-08 44.94 45.26 44.72 5,328,200 44.84 35.53
10-03-05 44.06 44.72 43.95 4,963,900 44.56 35.31
10-03-04 43.16 43.68 42.91 4,517,200 43.51 34.48
10-03-03 43.23 43.98 43.13 4,400,600 43.16 34.20
10-03-02 42.93 43.29 42.50 5,721,400 42.91 34.00
10-03-01 41.78 42.61 41.49 5,729,600 42.37 33.58
10-02-26 41.98 42.07 40.87 6,456,900 41.40 32.81
Date Open High Low Vol Cls adjCls
10-02-25 41.11 41.97 40.50 5,943,500 41.88 33.19
10-02-24 42.34 42.91 41.68 5,767,200 42.09 33.35
10-02-23 43.51 43.70 41.69 6,989,100 42.00 33.28
10-02-22 44.46 44.49 43.53 5,398,900 43.66 34.60
10-02-19 43.26 45.04 43.20 7,040,500 44.35 35.14
10-02-18 42.45 43.78 42.28 6,230,100 43.62 34.57
10-02-17 42.98 42.98 42.20 4,983,200 42.44 33.63
10-02-16 41.98 42.77 41.73 7,459,600 42.69 33.83
10-02-12 40.34 41.45 40.00 5,982,400 41.13 32.59
Date Open High Low Vol Cls adjCls
10-02-11 40.08 41.17 39.90 5,957,000 41.15 32.61
10-02-10 40.10 40.23 39.24 6,147,800 39.92 31.63
10-02-09 40.42 40.98 39.88 5,038,000 40.46 32.06
10-02-08 40.62 40.85 39.56 4,748,000 39.57 31.36
10-02-05 39.97 40.54 38.93 8,421,400 40.46 32.06
10-02-04 40.67 41.30 39.50 9,175,200 39.50 31.30
10-02-03 42.42 43.18 41.80 5,049,400 41.94 33.24
10-02-02 42.34 43.04 41.71 5,357,900 42.92 34.01
10-02-01 41.30 42.17 41.07 4,801,700 41.97 33.26
Date Open High Low Vol Cls adjCls
10-01-29 42.04 42.29 40.57 6,653,700 40.80 32.33
10-01-28 43.31 43.31 41.10 6,786,700 41.40 32.81
10-01-27 43.39 44.06 41.65 7,340,000 42.59 33.75
10-01-26 42.93 44.61 42.75 7,585,900 43.56 34.52
10-01-25 44.93 45.35 43.99 5,990,800 44.13 34.97
10-01-22 44.43 45.49 43.52 7,093,600 44.19 35.02
10-01-21 47.11 47.25 45.60 5,712,900 45.69 36.21
10-01-20 47.58 47.69 46.95 5,049,300 47.11 37.33
10-01-19 47.45 48.25 47.12 3,438,400 48.11 38.12
Date Open High Low Vol Cls adjCls
10-01-15 47.94 48.08 47.01 3,922,200 47.43 37.59
10-01-14 48.39 48.54 47.38 4,450,700 47.91 37.97
10-01-13 48.41 48.88 47.39 3,397,200 48.43 38.38
10-01-12 48.80 48.94 47.86 5,210,800 48.41 38.36
10-01-11 50.68 50.72 48.96 4,522,300 49.64 39.34
10-01-08 49.13 50.44 48.83 6,611,200 49.93 39.57
10-01-07 49.29 49.29 48.11 4,732,000 49.23 39.01
10-01-06 48.05 50.10 48.05 6,650,900 49.57 39.28
10-01-05 47.77 48.26 47.39 3,610,000 48.12 38.13
Date Open High Low Vol Cls adjCls
10-01-04 47.38 48.28 47.32 4,923,600 47.79 37.87
09-12-31 47.42 47.42 46.65 2,290,000 46.65 36.97
09-12-30 45.76 47.09 45.76 3,529,300 47.06 37.29
09-12-29 47.01 47.01 45.94 2,920,100 46.06 36.50
09-12-28 47.73 48.00 46.66 3,900,400 46.95 36.92
09-12-24 46.63 47.25 46.51 2,037,800 47.10 37.04
09-12-23 45.85 46.17 45.54 3,144,900 46.10 36.25
09-12-22 44.64 45.35 44.33 4,685,900 45.34 35.65
09-12-21 44.25 44.68 43.68 4,762,000 44.62 35.09
Date Open High Low Vol Cls adjCls
09-12-18 43.15 43.85 42.96 7,228,400 43.83 34.47
09-12-17 42.82 43.13 42.65 4,581,000 43.00 33.81
09-12-16 42.44 43.47 42.35 8,264,000 43.11 33.90
09-12-15 42.53 43.36 42.26 3,621,700 43.02 33.83
09-12-14 42.62 42.90 42.07 3,903,500 42.83 33.68
09-12-11 42.22 42.77 41.97 4,707,000 42.25 33.22
09-12-10 42.88 43.15 41.92 4,896,000 42.04 33.06
09-12-09 42.35 43.44 41.84 4,714,300 43.06 33.86
09-12-08 42.51 42.72 42.15 3,092,500 42.31 33.27
Date Open High Low Vol Cls adjCls
09-12-07 42.81 43.45 42.69 2,968,100 42.99 33.81
09-12-04 43.72 44.36 42.00 4,724,200 43.14 33.92
09-12-03 44.19 44.32 42.94 4,340,200 43.03 33.84
09-12-02 43.61 44.30 43.55 4,957,100 44.06 34.65
09-12-01 43.50 43.76 42.94 4,043,200 43.29 34.04
09-11-30 42.70 42.70 41.95 5,344,300 42.41 33.35
09-11-27 41.69 42.18 40.91 2,265,900 41.81 32.88
09-11-25 42.13 43.46 41.85 4,639,900 43.08 33.88
09-11-24 41.80 42.04 41.15 3,159,100 41.97 33.00
Date Open High Low Vol Cls adjCls
09-11-23 42.06 42.32 41.37 3,374,800 41.74 32.82
09-11-20 40.80 41.24 40.46 3,963,600 41.13 32.34
09-11-19 41.47 41.51 40.48 3,600,000 41.22 32.41
09-11-18 42.49 42.88 41.37 4,019,600 41.92 32.96
09-11-17 41.74 42.23 41.25 3,199,700 42.23 33.21
09-11-16 41.31 42.47 41.17 4,274,200 42.01 33.04
09-11-13 40.76 41.22 40.30 3,530,500 40.83 32.11
09-11-12 41.31 41.90 40.31 4,977,000 40.61 31.93
09-11-11 41.27 42.19 41.27 5,365,100 41.46 32.60
Date Open High Low Vol Cls adjCls
09-11-10 41.24 41.38 40.20 4,960,100 40.75 32.04
09-11-09 39.93 41.41 39.77 6,049,000 41.38 32.54
09-11-06 39.36 40.81 39.14 4,556,000 39.34 30.94
09-11-05 39.02 39.78 38.99 4,564,300 39.78 31.28
09-11-04 39.53 39.72 38.59 6,496,800 38.67 30.41
09-11-03 38.61 39.31 38.32 7,079,400 39.04 30.70
09-11-02 40.07 40.81 38.27 8,276,800 39.02 30.68
09-10-30 41.29 41.36 39.18 7,549,200 39.85 31.34
09-10-29 40.69 41.72 40.51 6,001,700 41.25 32.44
Date Open High Low Vol Cls adjCls
09-10-28 40.84 41.00 39.68 9,683,900 39.95 31.42
09-10-27 43.32 43.48 40.75 9,649,300 41.02 32.26
09-10-26 44.26 45.21 43.23 6,369,100 43.28 34.03
09-10-23 44.45 44.89 44.01 5,229,500 44.17 34.73
09-10-22 45.46 45.86 44.01 8,575,100 44.18 34.74
09-10-21 45.51 47.00 45.20 5,794,700 46.00 36.17
09-10-20 46.30 46.35 45.34 5,722,000 45.66 35.91
09-10-19 45.33 46.31 45.31 4,286,700 45.78 36.00
09-10-16 45.67 45.83 44.98 4,770,400 45.23 35.57
Date Open High Low Vol Cls adjCls
09-10-15 45.51 46.39 45.10 4,251,900 46.13 36.28
09-10-14 45.55 46.00 45.11 3,888,800 45.87 36.07
09-10-13 44.83 45.12 44.25 3,889,000 44.75 35.19
09-10-12 45.22 45.65 44.47 3,703,800 44.82 35.24
09-10-09 45.04 45.64 44.67 4,765,700 45.06 35.43
09-10-08 46.41 46.75 45.14 6,561,900 45.53 35.80
09-10-07 45.14 45.89 44.75 3,213,900 45.29 35.61
09-10-06 46.38 46.38 44.69 4,974,200 45.27 35.60
09-10-05 44.81 45.81 44.50 4,942,200 45.50 35.78
Date Open High Low Vol Cls adjCls
09-10-02 44.41 45.39 44.10 5,964,700 44.36 34.88
09-10-01 46.61 46.95 44.94 5,186,100 44.95 35.35
09-09-30 47.35 47.68 46.50 5,145,700 47.01 36.97
09-09-29 47.41 47.73 46.73 4,160,700 46.80 36.80
09-09-28 46.57 47.77 46.19 3,544,600 47.39 37.27
09-09-25 47.40 47.80 46.42 3,394,300 46.85 36.57
09-09-24 49.09 49.09 47.37 3,529,600 47.83 37.33
09-09-23 49.87 50.14 48.75 3,579,900 48.77 38.06
09-09-22 49.87 50.00 49.15 4,111,400 49.72 38.81
Date Open High Low Vol Cls adjCls
09-09-21 48.89 49.67 48.50 4,205,200 49.27 38.45
09-09-18 50.06 50.40 49.14 4,875,700 49.70 38.79
09-09-17 48.84 51.08 48.56 10,296,800 49.84 38.90
09-09-16 48.07 48.39 47.35 5,667,000 48.11 37.55
09-09-15 45.75 48.00 45.75 9,011,000 47.79 37.30
09-09-14 45.67 46.83 45.53 4,378,700 46.81 36.53
09-09-11 47.81 47.81 46.17 5,897,300 46.37 36.19
09-09-10 45.53 47.09 45.00 5,405,100 47.03 36.71
09-09-09 45.48 45.96 45.00 3,942,500 45.63 35.61
Date Open High Low Vol Cls adjCls
09-09-08 45.09 45.51 44.61 4,226,800 45.39 35.43
09-09-04 44.06 44.42 43.55 3,177,800 44.17 34.47
09-09-03 43.91 44.11 43.19 2,915,800 44.07 34.40
09-09-02 43.53 43.99 43.02 4,063,900 43.34 33.83
09-09-01 44.18 45.34 43.36 4,278,000 43.67 34.08
09-08-31 45.06 45.14 44.29 3,910,800 44.54 34.76
09-08-28 45.45 45.98 45.11 3,586,600 45.86 35.79
09-08-27 45.42 45.42 43.68 6,514,600 44.86 35.01
09-08-26 46.30 46.61 45.08 4,295,000 45.28 35.34
Date Open High Low Vol Cls adjCls
09-08-25 47.17 47.72 46.24 3,991,400 46.37 36.19
09-08-24 47.84 48.15 46.61 4,271,300 46.77 36.50
09-08-21 47.10 47.69 46.81 4,567,400 47.15 36.80
09-08-20 46.06 47.06 46.05 3,567,900 46.61 36.38
09-08-19 44.86 46.53 44.74 3,960,000 46.08 35.97
09-08-18 44.86 46.01 44.72 4,647,500 45.88 35.81
09-08-17 45.12 45.58 44.00 5,820,600 44.58 34.79
09-08-14 47.53 47.64 46.26 3,531,900 46.79 36.52
09-08-13 47.23 47.78 46.60 4,034,200 47.71 37.24
Date Open High Low Vol Cls adjCls
09-08-12 45.65 47.08 45.65 4,463,800 46.62 36.39
09-08-11 46.89 47.21 45.66 5,243,500 45.94 35.86
09-08-10 48.71 48.85 46.64 4,573,300 47.10 36.76
09-08-07 49.29 49.79 48.18 5,166,800 49.13 38.35
09-08-06 48.29 49.00 47.88 6,862,200 48.83 38.11
09-08-05 47.38 48.29 46.67 6,034,700 47.97 37.44
09-08-04 46.80 47.57 46.54 5,424,200 47.00 36.68
09-08-03 45.62 47.44 45.53 6,401,900 47.26 36.89
09-07-31 43.77 45.00 43.50 4,240,300 44.47 34.71
Date Open High Low Vol Cls adjCls
09-07-30 44.27 44.73 43.78 4,428,600 43.93 34.29
09-07-29 44.34 44.39 42.86 6,084,800 43.21 33.73
09-07-28 44.43 45.48 44.01 5,856,300 45.30 35.36
09-07-27 44.99 45.50 44.50 4,548,600 45.10 35.20
09-07-24 44.16 45.09 44.00 6,886,600 44.83 34.99
09-07-23 43.85 44.71 43.51 7,782,400 44.35 34.61
09-07-22 43.76 44.63 43.50 4,978,200 44.28 34.56
09-07-21 45.38 45.80 43.48 4,378,800 44.61 34.82
09-07-20 45.23 45.91 44.50 6,115,900 44.81 34.97
Date Open High Low Vol Cls adjCls
09-07-17 44.06 44.92 43.97 4,439,800 44.60 34.81
09-07-16 43.62 44.50 43.22 6,357,500 44.12 34.44
09-07-15 43.73 43.82 43.06 6,433,200 43.61 34.04
09-07-14 42.76 43.48 42.58 4,599,200 42.75 33.37
09-07-13 41.21 42.63 40.84 5,550,700 42.58 33.23
09-07-10 40.79 41.47 40.13 3,901,000 41.20 32.16
09-07-09 41.11 42.32 40.80 5,712,800 41.44 32.34
09-07-08 41.01 41.79 39.20 6,739,400 40.40 31.53
09-07-07 41.45 41.99 40.55 5,006,900 40.74 31.80
Date Open High Low Vol Cls adjCls
09-07-06 41.34 41.61 40.26 5,902,300 41.31 32.24
09-07-02 42.81 42.96 42.19 4,886,900 42.22 32.95
09-07-01 45.33 45.38 43.00 4,403,800 43.46 33.92
09-06-30 45.25 45.74 44.18 4,471,300 44.43 34.68
09-06-29 45.34 46.07 45.00 3,316,600 45.25 35.32
09-06-26 44.63 46.17 44.30 4,622,500 45.15 35.24
09-06-25 43.62 45.26 43.46 5,278,100 45.06 34.90
09-06-24 44.75 45.54 43.52 5,065,000 44.18 34.21
09-06-23 44.06 44.48 42.47 6,513,400 43.98 34.06
Date Open High Low Vol Cls adjCls
09-06-22 45.81 45.86 43.33 5,585,400 43.42 33.63
09-06-19 47.30 47.62 46.21 5,306,800 46.68 36.15
09-06-18 46.50 47.40 45.56 4,594,100 46.49 36.00
09-06-17 46.48 47.30 45.01 7,333,400 46.38 35.92
09-06-16 47.00 48.44 46.42 10,069,700 46.86 36.29
09-06-15 46.50 46.74 45.06 5,068,600 45.75 35.43
09-06-12 48.20 48.29 47.06 4,133,800 47.50 36.79
09-06-11 47.40 49.82 47.07 7,180,500 48.97 37.92
09-06-10 48.50 48.70 46.17 6,892,000 47.40 36.71
Date Open High Low Vol Cls adjCls
09-06-09 46.42 48.03 46.02 6,447,800 47.76 36.99
09-06-08 46.44 47.22 45.29 5,420,600 46.76 36.21
09-06-05 46.95 47.85 45.34 6,814,800 47.53 36.81
09-06-04 44.80 46.67 43.66 8,237,600 46.31 35.86
09-06-03 46.12 46.51 43.72 8,263,400 44.73 34.64
09-06-02 46.66 47.81 46.10 6,944,600 47.38 36.69
09-06-01 44.95 47.10 44.72 9,740,300 46.98 36.38
09-05-29 43.34 44.00 42.75 4,366,700 43.91 34.01
09-05-28 42.57 43.30 41.84 5,874,800 42.82 33.16
Date Open High Low Vol Cls adjCls
09-05-27 41.35 43.90 41.35 7,209,200 41.77 32.35
09-05-26 39.44 41.52 39.14 5,504,300 41.15 31.87
09-05-22 39.57 41.27 39.24 5,791,900 40.09 31.05
09-05-21 39.90 39.91 38.60 5,841,200 39.24 30.39
09-05-20 42.62 43.25 40.28 6,848,600 40.61 31.45
09-05-19 40.73 42.30 40.54 5,723,400 41.84 32.40
09-05-18 39.28 40.50 39.07 4,073,900 40.42 31.30
09-05-15 39.44 40.38 38.35 5,004,000 38.90 30.13
09-05-14 39.05 40.04 38.51 6,484,900 39.40 30.51
Date Open High Low Vol Cls adjCls
09-05-13 41.59 42.00 38.79 7,020,800 39.58 30.65
09-05-12 43.11 43.30 41.50 5,162,200 42.73 33.09
09-05-11 42.72 43.70 41.99 4,726,100 42.75 33.11
09-05-08 43.63 44.60 42.86 4,990,200 43.59 33.76
09-05-07 45.17 45.50 42.11 6,960,100 42.78 33.13
09-05-06 44.62 45.38 43.39 6,806,100 44.31 34.31
09-05-05 44.50 45.00 43.05 5,802,000 43.95 34.04
09-05-04 42.11 45.00 42.00 7,844,200 44.88 34.76
09-05-01 40.78 42.27 40.31 6,787,700 41.43 32.08
Date Open High Low Vol Cls adjCls
09-04-30 39.41 41.12 39.17 7,432,800 40.69 31.51
09-04-29 37.95 39.36 37.54 7,078,600 38.62 29.91
09-04-28 38.07 39.13 37.40 6,900,800 37.50 29.04
09-04-27 39.55 40.75 38.50 6,232,100 38.95 30.16
09-04-24 40.42 42.43 39.52 8,486,100 40.54 31.40
09-04-23 42.00 42.74 38.80 13,727,500 40.00 30.98
09-04-22 42.35 45.56 42.17 6,419,800 44.07 34.13
09-04-21 41.37 43.19 41.07 4,142,700 43.06 33.35
09-04-20 42.40 42.81 41.42 5,453,500 41.70 32.29
Date Open High Low Vol Cls adjCls
09-04-17 43.63 44.50 43.00 5,333,600 44.16 34.20
09-04-16 42.43 43.83 41.78 5,138,600 43.48 33.67
09-04-15 42.16 42.53 41.50 4,186,200 42.47 32.89
09-04-14 43.02 43.77 42.37 4,222,700 42.69 33.06
09-04-13 42.23 44.10 41.76 4,656,800 43.60 33.77
09-04-09 41.93 42.98 41.66 4,587,700 42.76 33.11
09-04-08 41.24 41.25 39.02 6,698,000 40.68 31.50
09-04-07 41.60 42.09 40.30 6,649,200 40.60 31.44
09-04-06 42.92 43.08 41.86 7,216,700 42.81 33.15
Date Open High Low Vol Cls adjCls
09-04-03 42.34 44.25 41.82 7,562,000 43.70 33.84
09-04-02 41.39 43.34 41.24 7,787,600 42.61 33.00
09-04-01 37.46 40.50 37.28 6,869,300 40.02 30.99
09-03-31 38.67 39.19 37.31 7,078,200 38.17 29.56
09-03-30 39.12 39.15 37.51 6,125,300 38.09 29.50
09-03-27 40.12 41.50 39.80 6,155,000 40.54 31.40
09-03-26 39.78 41.45 39.78 7,162,900 41.09 31.55
09-03-25 41.40 41.67 37.75 10,292,500 39.08 30.01
09-03-24 39.46 41.06 38.78 7,442,500 40.36 30.99
Date Open High Low Vol Cls adjCls
09-03-23 38.54 40.20 37.96 8,246,300 40.20 30.87
09-03-20 38.69 39.20 37.03 8,428,400 37.47 28.77
09-03-19 35.83 39.35 35.74 11,779,900 38.08 29.24
09-03-18 32.71 35.73 32.55 11,146,700 35.51 27.27
09-03-17 33.15 33.89 31.54 19,598,900 33.55 25.76
09-03-16 37.64 38.44 36.56 5,909,300 36.95 28.37
09-03-13 37.38 38.64 36.17 9,225,200 37.38 28.70
09-03-12 35.24 37.09 35.05 8,103,200 36.96 28.38
09-03-11 37.77 38.25 35.88 8,844,500 36.90 28.33
Date Open High Low Vol Cls adjCls
09-03-10 33.54 36.90 33.25 10,617,600 36.57 28.08
09-03-09 31.80 32.96 31.36 6,471,900 31.58 24.25
09-03-06 32.54 33.79 31.26 6,995,900 32.34 24.83
09-03-05 33.50 33.95 31.64 9,420,000 32.07 24.62
09-03-04 33.93 35.46 33.52 11,014,900 34.73 26.67
09-03-03 31.20 32.83 31.00 9,514,800 32.12 24.66
09-03-02 32.59 33.65 29.84 11,710,400 30.74 23.60
09-02-27 34.02 35.96 33.52 9,018,800 33.65 25.84
09-02-26 36.74 36.87 35.01 6,755,000 35.13 26.97
Date Open High Low Vol Cls adjCls
09-02-25 37.48 37.75 35.67 7,264,900 36.01 27.65
09-02-24 35.73 37.90 35.11 8,610,700 37.75 28.99
09-02-23 40.55 40.97 35.46 8,942,300 35.55 27.30
09-02-20 38.31 40.49 37.88 10,024,600 39.98 30.70
09-02-19 39.37 40.50 39.00 6,725,500 39.19 30.09
09-02-18 41.18 41.50 38.36 9,083,800 38.69 29.71
09-02-17 42.69 42.69 40.07 7,993,100 40.21 30.87
09-02-13 43.80 44.78 43.39 4,439,100 43.83 33.65
09-02-12 42.32 44.05 41.60 6,259,100 43.96 33.75
Date Open High Low Vol Cls adjCls
09-02-11 43.23 43.98 41.90 5,673,400 43.07 33.07
09-02-10 44.79 45.97 41.93 7,462,000 42.35 32.52
09-02-09 46.86 46.86 44.34 6,073,600 45.37 34.84
09-02-06 44.77 46.31 44.60 8,485,700 45.89 35.24
09-02-05 42.55 44.97 42.35 8,482,100 44.25 33.98
09-02-04 43.07 45.00 42.60 7,832,500 42.75 32.82
09-02-03 40.89 43.00 40.62 6,714,400 42.64 32.74
09-02-02 40.14 41.68 39.51 7,150,500 40.43 31.04
09-01-30 42.01 42.18 40.40 7,916,700 40.79 31.32
Date Open High Low Vol Cls adjCls
09-01-29 44.00 44.03 42.52 6,748,300 43.03 33.04
09-01-28 41.32 45.07 41.00 11,809,400 44.55 34.21
09-01-27 38.89 40.86 37.58 10,200,100 39.80 30.56
09-01-26 39.35 40.62 36.95 8,124,400 37.46 28.76
09-01-23 38.03 40.72 37.60 7,397,500 39.44 30.28
09-01-22 40.25 41.20 39.00 6,966,200 39.43 30.28
09-01-21 40.86 41.19 38.73 8,387,800 40.80 31.33
09-01-20 41.00 42.64 39.72 7,021,600 40.05 30.75
09-01-16 41.72 42.97 40.50 7,341,500 42.10 32.33
Date Open High Low Vol Cls adjCls
09-01-15 39.74 41.59 37.23 11,864,900 40.78 31.31
09-01-14 41.12 41.21 39.20 9,250,000 39.47 30.31
09-01-13 40.55 42.55 40.41 6,544,900 42.21 32.41
09-01-12 43.03 43.25 40.31 6,121,500 40.87 31.38
09-01-09 45.17 45.20 43.55 4,874,000 43.72 33.57
09-01-08 43.62 45.07 42.88 6,215,400 44.98 34.54
09-01-07 44.23 44.97 43.45 7,320,100 43.73 33.58
09-01-06 47.35 47.68 43.92 10,552,500 45.57 34.99
09-01-05 47.57 49.00 46.52 9,096,300 47.32 36.33
Date Open High Low Vol Cls adjCls
09-01-02 46.95 48.59 46.84 7,049,300 48.30 37.09
08-12-31 45.94 47.09 45.57 3,958,400 46.20 35.47
08-12-30 45.00 46.14 44.27 4,282,800 46.08 35.38
08-12-29 45.61 45.61 43.62 4,463,000 44.46 34.14
08-12-26 43.99 45.57 43.52 3,299,300 45.33 34.54
08-12-24 43.36 43.99 42.25 1,907,600 43.68 33.28
08-12-23 42.85 43.50 41.78 4,642,400 43.02 32.78
08-12-22 43.67 44.59 40.68 6,596,900 41.65 31.73
08-12-19 43.51 44.00 41.59 8,566,400 42.55 32.42
Date Open High Low Vol Cls adjCls
08-12-18 47.77 47.78 42.34 9,202,800 42.99 32.75
08-12-17 45.50 48.29 45.24 9,325,600 47.26 36.01
08-12-16 43.71 46.03 43.28 8,034,200 45.65 34.78
08-12-15 44.58 45.55 42.31 7,765,700 43.06 32.81
08-12-12 41.35 44.33 40.80 7,633,500 44.04 33.55
08-12-11 43.20 45.20 42.50 10,168,000 43.09 32.83
08-12-10 42.14 44.00 41.84 9,595,100 43.80 33.37
08-12-09 38.10 44.31 37.83 15,267,700 40.98 31.22
08-12-08 39.19 41.88 38.35 13,630,300 40.71 31.02
Date Open High Low Vol Cls adjCls
08-12-05 32.70 36.81 32.29 9,048,000 36.45 27.77
08-12-04 31.75 34.55 31.53 8,575,200 33.82 25.77
08-12-03 31.89 32.72 29.84 6,636,600 32.24 24.56
08-12-02 32.47 33.07 31.45 5,639,300 32.68 24.90
08-12-01 34.01 34.26 30.93 7,280,300 30.96 23.59
08-11-28 34.45 35.73 33.50 3,101,200 35.68 27.18
08-11-26 31.63 34.95 31.31 7,137,700 34.90 26.59
08-11-25 31.76 32.65 30.05 8,175,000 32.27 24.59
08-11-24 29.70 31.90 29.28 9,584,600 31.08 23.68
Date Open High Low Vol Cls adjCls
08-11-21 27.17 28.59 26.00 10,510,000 28.28 21.55
08-11-20 28.03 29.22 25.25 10,510,200 25.52 19.44
08-11-19 30.96 31.84 28.17 8,937,800 28.34 21.59
08-11-18 32.01 32.62 30.50 8,719,000 31.16 23.74
08-11-17 32.05 33.33 31.67 5,686,300 31.88 24.29
08-11-14 34.25 34.80 32.73 6,825,100 32.73 24.94
08-11-13 30.89 35.18 30.00 10,195,600 35.04 26.70
08-11-12 33.55 34.00 30.51 8,926,700 30.63 23.34
08-11-11 34.36 35.50 33.31 4,841,500 34.24 26.09
Date Open High Low Vol Cls adjCls
08-11-10 36.61 37.29 34.08 5,405,000 35.13 26.77
08-11-07 34.06 34.94 32.85 6,043,000 34.79 26.51
08-11-06 35.20 35.39 31.77 11,942,900 32.92 25.08
08-11-05 38.34 39.10 35.41 8,111,300 35.50 27.05
08-11-04 38.63 40.42 38.02 8,933,900 39.66 30.22
08-11-03 39.94 40.25 37.17 8,754,400 37.83 28.82
08-10-31 38.21 40.58 37.12 8,103,200 40.51 30.86
08-10-30 38.36 38.91 36.15 11,242,000 38.90 29.64
08-10-29 35.23 38.06 34.65 14,102,500 36.64 27.92
Date Open High Low Vol Cls adjCls
08-10-28 33.60 36.25 30.63 11,841,600 36.10 27.50
08-10-27 34.75 35.45 31.58 10,071,400 31.64 24.11
08-10-24 30.79 36.02 30.02 12,030,400 35.01 26.67
08-10-23 34.28 36.50 31.05 13,840,900 33.88 25.81
08-10-22 35.50 36.75 32.75 12,697,800 34.36 26.18
08-10-21 35.90 37.75 34.01 12,254,000 36.06 27.47
08-10-20 34.93 37.35 34.40 11,819,000 37.09 28.26
08-10-17 30.69 35.12 30.00 14,423,700 33.56 25.57
08-10-16 29.33 32.34 26.50 21,494,800 31.79 24.22
Date Open High Low Vol Cls adjCls
08-10-15 32.74 33.43 27.42 13,535,200 27.42 20.89
08-10-14 41.10 41.36 32.57 16,030,100 34.20 26.06
08-10-13 33.58 39.29 33.00 11,091,300 39.29 29.94
08-10-10 28.00 33.24 26.30 16,864,300 30.75 23.43
08-10-09 33.64 35.15 29.62 10,218,200 29.75 22.67
08-10-08 29.23 34.50 29.15 15,659,700 32.40 24.69
08-10-07 34.50 36.12 30.76 11,083,600 30.97 23.60
08-10-06 32.00 34.31 28.97 13,946,500 33.74 25.71
08-10-03 34.90 37.75 34.55 11,281,600 34.75 26.48
Date Open High Low Vol Cls adjCls
08-10-02 38.11 38.25 34.03 9,368,700 34.30 26.13
08-10-01 38.99 39.49 37.00 6,566,300 38.65 29.45
08-09-30 37.89 39.95 37.10 8,028,100 39.50 30.10
08-09-29 42.99 43.20 35.48 13,835,600 36.98 28.18
08-09-26 44.08 45.48 43.53 7,210,300 44.36 33.80
08-09-25 45.59 47.03 44.56 6,245,800 46.01 34.66
08-09-24 45.81 46.19 44.75 7,516,900 45.18 34.03
08-09-23 47.44 48.28 45.11 7,568,700 45.40 34.20
08-09-22 51.01 51.48 47.05 8,515,100 47.21 35.56
Date Open High Low Vol Cls adjCls
08-09-19 49.00 53.00 47.80 12,599,100 51.16 38.54
08-09-18 45.14 46.72 41.94 13,226,000 45.46 34.24
08-09-17 46.26 46.85 42.76 10,322,500 44.02 33.16
08-09-16 43.23 47.50 42.00 11,512,900 47.37 35.68
08-09-15 46.37 48.47 44.11 12,327,000 44.20 33.30
08-09-12 45.34 49.46 45.02 11,823,500 49.39 37.21
08-09-11 43.25 46.03 41.57 14,563,700 45.25 34.09
08-09-10 43.45 45.22 42.86 14,618,400 44.25 33.33
08-09-09 46.25 46.50 41.80 13,889,500 42.15 31.75
Date Open High Low Vol Cls adjCls
08-09-08 49.65 49.80 45.75 9,806,300 46.67 35.16
08-09-05 46.79 48.85 45.62 9,222,500 48.45 36.50
08-09-04 48.68 49.90 46.85 9,359,700 47.38 35.69
08-09-03 48.96 50.62 47.23 9,281,200 48.84 36.79
08-09-02 50.49 50.89 48.70 8,744,500 49.07 36.96
08-08-29 53.22 53.46 52.35 2,652,200 52.50 39.55
08-08-28 52.49 53.35 52.16 4,312,700 52.81 39.78
08-08-27 51.69 52.50 51.44 3,297,500 52.11 39.25
08-08-26 50.00 50.98 49.56 3,498,700 50.79 38.26
Date Open High Low Vol Cls adjCls
08-08-25 51.69 52.00 49.30 4,284,400 50.02 37.68
08-08-22 52.61 52.73 51.08 3,864,200 51.60 38.87
08-08-21 52.85 53.07 51.51 3,788,100 52.33 39.42
08-08-20 51.64 52.76 51.37 6,713,400 52.53 39.57
08-08-19 49.33 51.40 49.26 5,795,200 50.83 38.29
08-08-18 51.19 51.65 49.50 4,170,200 49.75 37.48
08-08-15 50.46 51.00 49.32 4,748,400 50.41 37.97
08-08-14 52.50 52.70 50.46 6,760,900 50.86 38.31
08-08-13 50.50 53.07 49.75 8,160,600 52.74 39.73
Date Open High Low Vol Cls adjCls
08-08-12 51.00 51.34 48.77 8,196,700 49.78 37.50
08-08-11 51.99 51.99 50.00 7,776,400 50.64 38.15
08-08-08 53.42 53.42 51.11 6,436,100 51.60 38.87
08-08-07 53.86 54.68 53.03 6,733,400 53.66 40.42
08-08-06 52.23 54.15 52.17 5,672,300 53.76 40.50
08-08-05 51.37 53.90 50.04 7,710,200 52.16 39.29
08-08-04 53.09 54.52 50.85 7,979,600 51.39 38.71
08-08-01 57.77 57.77 53.57 8,541,300 53.78 40.51
08-07-31 59.10 59.34 56.52 7,071,000 57.22 43.10
Date Open High Low Vol Cls adjCls
08-07-30 60.69 61.16 58.65 7,442,500 60.22 45.36
08-07-29 59.44 60.62 58.80 8,277,000 59.20 44.59
08-07-28 56.81 58.23 56.75 5,691,400 57.10 43.01
08-07-25 56.73 56.85 54.85 8,519,000 56.09 42.25
08-07-24 58.30 59.10 55.19 10,672,200 55.81 42.04
08-07-23 60.28 60.28 58.17 6,521,500 58.60 44.14
08-07-22 60.91 60.95 58.80 6,883,900 60.11 45.28
08-07-21 59.75 61.09 58.90 8,146,000 61.03 45.97
08-07-18 61.16 61.77 57.94 15,525,700 58.55 44.11
Date Open High Low Vol Cls adjCls
08-07-17 64.49 67.32 56.56 21,050,900 59.81 45.05
08-07-16 64.90 67.59 61.55 9,691,800 67.26 50.67
08-07-15 63.18 65.09 61.19 8,856,900 63.87 48.11
08-07-14 66.84 67.30 62.76 6,627,700 64.33 48.46
08-07-11 65.50 65.69 63.18 7,259,700 65.37 49.24
08-07-10 66.92 67.08 63.82 7,796,500 66.43 50.04
08-07-09 65.60 69.45 65.21 11,095,100 65.59 49.41
08-07-08 65.96 65.96 60.50 10,556,400 63.16 47.58
08-07-07 63.10 67.25 62.76 14,281,900 66.07 49.77
Date Open High Low Vol Cls adjCls
08-07-03 62.53 64.49 60.46 9,919,200 62.54 47.11
08-07-02 72.78 72.82 61.70 21,643,900 61.94 46.66
08-07-01 73.89 73.89 69.34 11,357,400 72.23 54.41
08-06-30 75.50 77.36 74.60 7,269,100 74.67 56.25
08-06-27 73.80 75.68 72.92 6,035,100 74.88 56.41
08-06-26 76.14 76.87 72.66 6,864,700 73.87 55.65
08-06-25 77.57 78.29 74.87 7,138,300 77.18 57.75
08-06-24 78.00 79.24 76.58 7,029,100 77.13 57.71
08-06-23 76.29 77.10 75.00 4,474,300 76.88 57.52
Date Open High Low Vol Cls adjCls
08-06-20 77.33 77.93 75.04 5,703,900 75.56 56.54
08-06-19 77.13 78.18 76.21 4,510,100 77.31 57.84
08-06-18 77.00 77.34 75.93 5,432,200 76.42 57.18
08-06-17 78.66 79.12 76.85 4,330,900 76.94 57.57
08-06-16 77.14 78.76 76.23 6,173,400 78.11 58.44
08-06-13 74.70 77.40 74.70 5,312,300 77.06 57.66
08-06-12 74.43 76.27 73.08 5,848,600 73.92 55.31
08-06-11 76.91 76.95 74.07 6,197,300 74.33 55.62
08-06-10 77.50 77.87 75.38 7,294,600 76.10 56.94
Date Open High Low Vol Cls adjCls
08-06-09 79.27 79.86 77.50 5,592,000 78.89 59.03
08-06-06 80.01 81.25 78.16 7,037,500 78.20 58.51
08-06-05 77.26 81.24 76.32 12,706,600 80.54 60.26
08-06-04 74.08 75.87 73.81 5,267,500 74.14 55.47
08-06-03 75.49 77.08 73.39 7,754,200 74.45 55.70
08-06-02 74.60 75.72 74.05 5,165,000 74.88 56.03
08-05-30 73.82 75.25 73.81 6,774,300 74.80 55.97
08-05-29 74.75 74.91 72.00 7,828,900 72.90 54.55
08-05-28 72.80 75.00 72.50 8,645,200 75.00 56.12
Date Open High Low Vol Cls adjCls
08-05-27 72.24 72.77 71.26 9,161,400 72.47 54.22
08-05-23 72.68 73.11 71.33 22,103,800 72.26 54.07
08-05-22 76.25 77.67 74.33 9,685,800 74.49 55.73
08-05-21 79.46 80.53 75.64 8,232,400 76.01 56.87
08-05-20 79.13 80.18 77.38 6,658,700 79.84 59.74
08-05-19 82.79 83.56 80.70 4,617,300 81.32 60.85
08-05-16 81.45 83.10 81.09 3,923,900 82.07 61.41
08-05-15 80.63 82.23 80.24 3,629,500 81.44 60.93
08-05-14 80.49 82.40 79.84 3,467,400 79.99 59.85
Date Open High Low Vol Cls adjCls
08-05-13 81.41 81.50 80.11 3,688,900 81.39 60.90
08-05-12 78.79 81.56 78.23 4,118,000 81.34 60.86
08-05-09 80.91 81.50 77.00 4,428,300 78.41 58.67
08-05-08 78.82 81.93 78.82 4,720,700 81.87 61.26
08-05-07 79.11 80.36 78.03 5,205,700 78.57 58.79
08-05-06 76.30 79.05 76.03 5,335,800 79.01 59.12
08-05-05 74.99 76.91 74.39 3,844,200 76.85 57.50
08-05-02 74.39 75.54 73.21 4,278,600 74.30 55.59
08-05-01 75.47 75.47 71.68 4,657,300 73.82 55.23
Date Open High Low Vol Cls adjCls
08-04-30 75.27 76.90 74.96 4,231,400 75.50 56.49
08-04-29 76.29 76.58 74.58 5,275,200 75.08 56.18
08-04-28 75.99 77.64 74.93 5,890,300 77.00 57.61
08-04-25 74.35 75.81 73.25 4,541,800 75.73 56.66
08-04-24 75.15 75.91 72.81 5,155,900 73.45 54.96
08-04-23 74.77 75.90 73.69 6,256,200 75.24 56.30
08-04-22 74.20 74.78 73.11 4,060,100 74.63 55.84
08-04-21 73.66 75.60 73.24 3,865,400 74.39 55.66
08-04-18 73.89 74.98 72.71 4,806,800 73.92 55.31
Date Open High Low Vol Cls adjCls
08-04-17 70.86 76.48 69.05 11,772,500 73.84 55.25
08-04-16 70.39 72.95 70.00 6,138,100 72.61 54.33
08-04-15 68.55 70.41 67.85 5,173,300 68.81 51.48
08-04-14 68.50 69.01 67.60 3,420,200 68.11 50.96
08-04-11 70.23 70.75 68.24 4,137,300 68.64 51.36
08-04-10 69.54 71.95 69.12 4,281,800 71.65 53.61
08-04-09 71.69 71.69 68.92 3,647,700 69.40 51.93
08-04-08 70.64 72.46 69.75 4,336,300 71.37 53.40
08-04-07 71.10 73.31 70.33 6,316,000 71.28 53.33
Date Open High Low Vol Cls adjCls
08-04-04 70.00 71.46 69.10 7,419,900 70.54 52.78
08-04-03 69.63 71.37 69.45 6,011,600 69.60 52.08
08-04-02 69.44 71.06 69.32 4,854,400 70.21 52.53
08-04-01 67.66 69.49 65.89 6,642,800 69.32 51.87
08-03-31 69.17 70.09 66.95 5,796,700 67.74 50.68
08-03-28 69.59 70.27 68.71 3,984,800 69.06 51.67
08-03-27 71.53 71.53 69.03 4,502,900 69.21 51.78
08-03-26 73.03 73.37 71.30 4,990,700 71.45 53.46
08-03-25 71.95 73.75 71.50 5,800,400 72.89 54.15
Date Open High Low Vol Cls adjCls
08-03-24 69.24 72.75 69.24 4,644,900 71.26 52.94
08-03-20 68.19 70.01 65.00 6,844,200 68.96 51.23
08-03-19 73.36 73.98 68.09 7,564,100 68.30 50.74
08-03-18 71.75 75.67 71.01 10,625,500 74.45 55.31
08-03-17 69.33 72.32 68.45 5,799,300 70.42 52.31
08-03-14 72.85 73.25 69.50 7,874,400 71.20 52.89
08-03-13 66.44 73.14 65.61 11,068,200 72.47 53.84
08-03-12 67.42 68.29 65.97 4,305,100 67.50 50.14
08-03-11 64.80 67.42 64.68 5,850,900 67.42 50.08
Date Open High Low Vol Cls adjCls
08-03-10 66.57 66.57 62.78 5,972,300 63.30 47.02
08-03-07 66.71 69.00 65.68 5,733,900 66.64 49.51
08-03-06 69.24 69.85 68.00 5,344,400 68.50 50.89
08-03-05 67.76 69.79 67.41 5,539,400 69.45 51.59
08-03-04 65.31 68.40 65.31 6,357,100 66.68 49.54
08-03-03 64.78 66.15 64.00 7,348,100 66.05 49.07
08-02-29 67.41 67.58 64.30 5,099,700 64.57 47.97
08-02-28 67.30 68.70 67.29 6,520,400 68.03 50.54
08-02-27 67.36 68.78 66.10 4,629,300 68.09 50.58
Date Open High Low Vol Cls adjCls
08-02-26 66.58 68.38 66.11 5,164,200 67.91 50.45
08-02-25 65.80 67.00 64.71 4,197,700 66.78 49.61
08-02-22 64.26 65.96 63.37 4,204,100 65.85 48.92
08-02-21 66.09 66.50 63.90 4,782,700 64.15 47.66
08-02-20 63.45 66.41 63.03 6,253,100 65.99 49.02
08-02-19 63.00 65.09 63.00 5,114,300 63.89 47.46
08-02-15 62.03 62.41 60.56 3,709,800 62.01 46.07
08-02-14 62.00 63.34 61.28 5,457,500 62.16 46.18
08-02-13 60.20 61.96 59.73 4,029,100 61.36 45.58
Date Open High Low Vol Cls adjCls
08-02-12 60.20 62.15 59.34 5,440,000 60.14 44.68
08-02-11 60.05 60.59 58.57 4,876,800 59.95 44.54
08-02-08 57.89 60.35 56.65 7,944,400 60.00 44.57
08-02-07 55.75 58.44 55.43 5,247,200 56.93 42.29
08-02-06 56.84 57.86 55.75 3,913,800 55.98 41.59
08-02-05 57.41 57.41 55.89 4,071,800 56.35 41.86
08-02-04 59.16 59.89 58.02 2,506,700 58.34 43.34
08-02-01 57.93 60.32 57.84 4,428,900 59.58 44.26
08-01-31 56.58 58.45 55.60 5,163,200 57.84 42.97
Date Open High Low Vol Cls adjCls
08-01-30 55.86 58.32 55.10 5,099,300 57.37 42.62
08-01-29 54.65 56.67 54.33 4,348,200 55.99 41.59
08-01-28 54.94 55.52 53.43 4,972,100 55.24 41.04
08-01-25 57.48 57.80 53.76 5,448,400 54.97 40.84
08-01-24 53.81 56.27 53.77 7,758,500 56.16 41.72
08-01-23 50.86 52.52 47.72 10,596,100 52.45 38.96
08-01-22 48.07 53.00 48.07 7,774,400 52.18 38.76
08-01-18 50.55 52.21 49.39 6,658,800 51.22 38.05
08-01-17 53.10 54.39 50.19 7,417,900 50.30 37.37
Date Open High Low Vol Cls adjCls
08-01-16 53.49 55.62 51.50 7,672,500 53.04 39.40
08-01-15 55.30 55.30 53.36 5,121,000 53.64 39.85
08-01-14 54.45 55.92 54.10 5,876,000 55.90 41.53
08-01-11 55.27 55.27 53.72 5,394,800 53.91 40.05
08-01-10 52.15 56.55 50.93 7,409,300 55.67 41.36
08-01-09 52.84 53.46 50.72 7,638,000 52.44 38.96
08-01-08 54.64 55.06 52.54 7,384,000 52.62 39.09
08-01-07 55.26 55.26 51.71 6,792,600 53.66 39.86
08-01-04 55.59 56.25 54.33 5,842,400 54.82 40.72
Date Open High Low Vol Cls adjCls
08-01-03 58.27 59.07 56.51 5,148,300 56.85 42.23
08-01-02 59.30 59.95 57.06 5,502,300 57.97 43.06
07-12-31 60.44 60.46 58.92 2,554,300 59.22 43.99
07-12-28 61.35 61.68 60.12 2,870,400 60.85 45.20
07-12-27 61.65 61.74 60.35 2,210,100 60.54 44.97
07-12-26 59.89 62.33 59.89 3,379,900 61.76 45.43
07-12-24 60.63 61.24 60.00 1,358,100 60.63 44.60
07-12-21 59.66 60.70 59.60 4,363,300 60.43 44.45
07-12-20 58.82 59.36 57.45 2,940,700 59.08 43.46
Date Open High Low Vol Cls adjCls
07-12-19 59.05 59.65 57.85 2,830,900 58.51 43.04
07-12-18 58.40 59.71 57.44 3,870,600 58.89 43.32
07-12-17 59.19 60.38 57.83 4,436,300 58.08 42.72
07-12-14 60.40 60.51 58.78 3,132,500 59.93 44.08
07-12-13 60.96 61.32 59.56 4,730,600 60.76 44.69
07-12-12 60.65 62.02 60.26 4,852,200 61.38 45.15
07-12-11 61.50 61.99 58.92 4,500,400 59.20 43.54
07-12-10 62.03 62.21 60.71 4,081,400 61.72 45.40
07-12-07 61.23 62.74 60.86 3,852,900 61.98 45.59
Date Open High Low Vol Cls adjCls
07-12-06 59.90 61.75 59.60 4,337,300 61.24 45.04
07-12-05 58.44 60.07 58.15 4,613,100 59.80 43.99
07-12-04 57.50 58.47 56.91 2,832,400 57.93 42.61
07-12-03 59.20 59.21 57.61 4,463,900 57.86 42.56
07-11-30 58.70 60.65 58.65 7,451,600 59.21 43.55
07-11-29 54.59 57.97 54.17 7,140,800 57.41 42.23
07-11-28 52.59 55.30 52.09 4,607,200 54.88 40.37
07-11-27 51.94 52.98 51.12 4,396,600 52.09 38.31
07-11-26 53.34 54.00 51.76 3,501,500 51.78 38.09
Date Open High Low Vol Cls adjCls
07-11-23 52.26 53.49 52.07 1,541,200 53.23 39.15
07-11-21 51.45 53.18 50.28 4,126,400 52.02 38.26
07-11-20 51.27 52.98 51.02 4,006,900 51.98 38.23
07-11-19 52.03 52.12 50.11 5,107,800 50.62 37.23
07-11-16 51.43 53.12 50.11 6,505,400 52.46 38.59
07-11-15 53.00 53.61 50.28 6,548,000 50.98 37.50
07-11-14 53.73 54.86 52.85 5,716,800 53.14 39.09
07-11-13 52.25 53.39 51.82 6,209,900 53.30 39.20
07-11-12 54.08 54.58 51.73 7,049,600 51.92 38.19
Date Open High Low Vol Cls adjCls
07-11-09 55.92 56.08 54.26 3,914,000 54.79 40.30
07-11-08 57.63 57.63 54.72 4,501,700 56.55 41.59
07-11-07 58.40 58.40 56.17 3,676,300 56.25 41.37
07-11-06 57.05 59.48 57.05 4,017,600 59.08 43.46
07-11-05 57.42 57.50 56.35 4,015,200 57.00 41.93
07-11-02 58.10 59.03 56.81 5,820,300 57.91 42.60
07-11-01 61.03 61.30 57.64 4,921,000 57.91 42.60
07-10-31 61.73 62.35 60.78 4,124,100 62.02 45.62
07-10-30 61.99 62.55 61.00 3,508,400 61.12 44.96
Date Open High Low Vol Cls adjCls
07-10-29 62.98 64.97 62.70 3,125,000 63.55 46.74
07-10-26 62.80 63.85 62.41 3,161,100 63.42 46.65
07-10-25 61.87 63.21 61.69 4,421,300 62.27 45.80
07-10-24 61.16 61.86 59.62 5,411,000 61.79 45.45
07-10-23 59.88 62.24 59.19 4,943,500 61.94 45.56
07-10-22 58.34 59.47 57.14 5,366,900 59.32 43.63
07-10-19 60.02 60.99 58.87 6,152,100 59.13 43.49
07-10-18 57.12 61.71 56.84 8,230,800 60.23 44.30
07-10-17 57.00 57.74 56.15 5,793,100 57.15 42.04
Date Open High Low Vol Cls adjCls
07-10-16 55.34 56.14 54.12 5,865,100 55.70 40.97
07-10-15 56.18 57.10 55.12 3,256,200 55.72 40.98
07-10-12 56.29 56.58 55.39 4,287,400 56.21 41.34
07-10-11 59.02 59.49 55.50 6,159,500 56.60 41.63
07-10-10 58.39 59.33 57.45 4,211,600 58.30 42.88
07-10-09 57.32 59.00 56.74 3,271,300 58.77 43.23
07-10-08 58.04 58.24 57.12 2,757,200 57.27 42.12
07-10-05 57.32 58.96 56.92 3,488,200 58.04 42.69
07-10-04 56.95 57.70 55.73 3,083,300 56.99 41.92
Date Open High Low Vol Cls adjCls
07-10-03 58.55 58.68 56.87 3,332,800 57.17 42.05
07-10-02 58.98 59.00 57.49 3,423,900 58.84 43.28
07-10-01 59.47 59.47 58.13 4,890,400 58.57 43.08
07-09-28 60.50 60.80 58.83 3,799,100 59.47 43.74
07-09-27 60.50 60.95 60.07 2,819,400 60.54 44.53
07-09-26 60.15 60.95 59.63 4,412,900 60.10 44.21
07-09-25 58.51 59.97 57.87 5,913,900 59.63 43.41
07-09-24 59.44 59.77 58.49 5,143,900 59.25 43.14
07-09-21 58.51 59.52 57.96 4,499,200 59.50 43.32
Date Open High Low Vol Cls adjCls
07-09-20 58.63 59.82 57.71 5,231,800 58.16 42.34
07-09-19 60.23 61.13 58.22 6,400,100 58.77 42.79
07-09-18 55.98 59.14 54.98 6,582,800 58.90 42.88
07-09-17 56.88 57.19 55.58 4,753,200 55.85 40.66
07-09-14 55.80 58.10 55.42 5,312,100 57.07 41.55
07-09-13 54.69 56.74 54.50 6,985,400 56.30 40.99
07-09-12 51.71 54.02 51.47 12,015,900 53.46 38.92
07-09-11 53.65 54.75 53.08 4,659,300 53.54 38.98
07-09-10 54.60 55.21 52.35 5,912,000 53.29 38.80
Date Open High Low Vol Cls adjCls
07-09-07 54.20 55.31 53.36 5,064,200 53.87 39.22
07-09-06 53.64 55.79 53.09 7,140,700 55.43 40.35
07-09-05 52.00 53.28 51.95 4,432,000 52.95 38.55
07-09-04 53.00 53.00 51.80 5,331,200 52.30 38.08
07-08-31 53.30 53.75 52.81 3,084,700 52.90 38.51
07-08-30 51.89 53.06 51.16 3,765,700 51.88 37.77
07-08-29 52.21 52.82 51.69 3,039,100 52.78 38.42
07-08-28 52.75 52.97 51.04 3,897,200 51.22 37.29
07-08-27 54.58 55.50 53.25 4,599,600 53.47 38.93
Date Open High Low Vol Cls adjCls
07-08-24 52.76 55.44 52.54 6,880,900 55.11 40.12
07-08-23 54.39 54.94 50.55 6,459,900 51.53 37.51
07-08-22 50.31 53.90 50.31 7,396,400 53.56 38.99
07-08-21 48.75 51.26 48.75 6,786,100 50.00 36.40
07-08-20 50.00 50.61 48.36 5,892,200 49.61 36.12
07-08-17 47.50 49.91 47.00 10,507,500 49.61 36.12
07-08-16 45.52 46.55 41.62 14,825,100 45.86 33.39
07-08-15 49.47 50.00 46.11 6,623,200 46.51 33.86
07-08-14 50.71 51.73 49.31 4,878,400 49.35 35.93
Date Open High Low Vol Cls adjCls
07-08-13 53.20 53.52 50.42 6,555,300 50.72 36.93
07-08-10 52.15 55.05 51.35 8,885,900 52.34 38.10
07-08-09 53.55 54.17 52.14 7,535,300 52.60 38.29
07-08-08 53.97 55.50 53.97 6,594,100 54.89 39.96
07-08-07 52.55 53.95 51.95 6,830,000 53.60 39.02
07-08-06 52.00 53.45 50.80 7,388,700 53.45 38.91
07-08-03 51.25 52.35 51.00 8,739,500 51.38 37.41
07-08-02 51.10 51.58 50.33 6,184,900 50.77 36.96
07-08-01 50.00 50.80 48.72 8,582,200 50.59 36.83
Date Open High Low Vol Cls adjCls
07-07-31 53.15 54.07 50.08 7,006,900 50.20 36.55
07-07-30 52.32 52.85 51.09 4,580,400 52.49 38.21
07-07-27 52.85 53.72 51.32 7,946,500 51.81 37.72
07-07-26 55.20 55.35 50.82 9,938,100 52.47 38.20
07-07-25 57.99 58.00 54.67 7,527,000 55.93 40.72
07-07-24 58.34 59.36 56.56 5,549,600 56.96 41.47
07-07-23 60.43 60.70 57.90 5,893,100 58.60 42.66
07-07-20 61.86 61.86 60.36 4,759,900 60.56 44.09
07-07-19 60.75 61.60 59.90 6,261,700 61.13 44.50
Date Open High Low Vol Cls adjCls
07-07-18 62.95 62.95 61.38 3,369,600 62.32 45.37
07-07-17 62.59 63.45 62.13 3,963,100 62.39 45.42
07-07-16 63.38 63.81 61.65 3,535,400 62.29 45.35
07-07-13 63.68 64.75 63.42 3,142,300 63.77 46.43
07-07-12 62.99 63.59 61.69 3,238,400 63.17 45.99
07-07-11 61.05 62.87 61.05 3,971,800 61.69 44.91
07-07-10 60.32 61.01 59.77 2,714,300 60.08 43.74
07-07-09 61.34 62.34 61.02 2,936,300 61.09 44.47
07-07-06 59.55 61.05 59.33 3,352,400 61.00 44.41
Date Open High Low Vol Cls adjCls
07-07-05 59.35 59.96 59.06 2,696,100 59.55 43.35
07-07-03 59.77 59.90 59.06 1,405,800 59.21 43.11
07-07-02 59.64 60.15 59.15 2,568,400 59.68 43.45
07-06-29 58.24 59.04 58.20 3,675,600 58.65 42.70
07-06-28 57.80 59.11 57.80 3,016,400 58.19 42.36
07-06-27 57.42 57.91 56.07 4,948,900 57.69 42.00
07-06-26 59.86 60.14 58.00 5,761,500 58.20 41.93
07-06-25 61.40 61.54 59.71 4,925,800 59.78 43.06
07-06-22 61.85 62.69 61.28 3,166,900 61.56 44.35
Date Open High Low Vol Cls adjCls
07-06-21 61.50 62.38 60.50 5,015,200 62.26 44.85
07-06-20 63.32 63.97 61.56 3,633,000 61.56 44.35
07-06-19 62.74 63.55 62.18 3,116,200 63.27 45.58
07-06-18 63.04 63.70 62.51 3,371,400 62.59 45.09
07-06-15 63.46 64.06 62.71 3,806,500 63.02 45.40
07-06-14 61.95 63.60 61.82 3,718,500 62.57 45.07
07-06-13 60.64 61.62 60.20 6,569,100 61.48 44.29
07-06-12 61.69 62.00 60.12 6,882,700 60.28 43.42
07-06-11 62.94 63.90 62.00 7,930,300 62.66 45.14
Date Open High Low Vol Cls adjCls
07-06-08 64.81 67.00 64.45 4,763,700 66.61 47.99
07-06-07 66.87 67.57 64.31 4,713,000 64.80 46.68
07-06-06 67.50 67.82 66.40 2,735,200 67.05 48.30
07-06-05 67.96 69.20 67.00 3,411,100 67.71 48.78
07-06-04 67.75 69.27 67.75 2,844,100 68.36 49.25
07-06-01 67.65 69.93 67.60 3,316,300 69.25 49.89
07-05-31 68.26 69.10 67.12 4,017,500 67.54 48.65
07-05-30 64.71 67.95 64.62 4,320,400 67.88 48.90
07-05-29 66.50 66.60 65.45 3,040,400 65.99 47.54
Date Open High Low Vol Cls adjCls
07-05-25 64.14 65.90 64.02 2,745,300 65.73 47.35
07-05-24 65.08 65.79 63.53 2,921,000 63.91 46.04
07-05-23 66.19 66.30 64.25 3,625,800 64.76 46.65
07-05-22 65.71 67.18 65.49 2,878,800 65.74 47.36
07-05-21 67.10 67.50 66.25 2,995,400 66.39 47.83
07-05-18 66.24 66.64 65.43 2,739,200 66.64 48.01
07-05-17 65.55 66.12 65.20 2,095,600 65.75 47.37
07-05-16 66.33 66.61 65.19 2,861,100 66.37 47.81
07-05-15 65.90 67.15 65.86 3,253,200 66.21 47.70
Date Open High Low Vol Cls adjCls
07-05-14 66.75 66.75 65.66 2,899,900 66.00 47.55
07-05-11 65.15 65.99 65.00 2,306,800 65.85 47.44
07-05-10 65.37 66.36 64.47 3,129,800 64.80 46.68
07-05-09 65.97 66.11 65.28 3,694,100 66.00 47.55
07-05-08 67.14 67.24 65.42 3,956,400 65.93 47.50
07-05-07 66.00 66.87 65.96 2,199,700 66.44 47.86
07-05-04 66.15 66.56 65.14 2,361,400 65.38 47.10
07-05-03 65.57 65.74 64.14 2,650,800 65.50 47.19
07-05-02 64.45 65.20 64.20 2,587,700 64.67 46.59
Date Open High Low Vol Cls adjCls
07-05-01 64.00 64.93 62.66 4,048,700 64.31 46.33
07-04-30 65.18 65.58 63.42 2,505,700 63.46 45.72
07-04-27 65.95 65.95 64.80 2,944,700 64.94 46.78
07-04-26 66.70 66.86 65.80 2,503,500 66.18 47.68
07-04-25 67.48 68.00 66.75 4,310,300 66.86 48.17
07-04-24 67.50 67.98 66.20 3,963,700 66.71 48.06
07-04-23 68.00 69.15 67.17 2,817,100 68.54 49.38
07-04-20 67.52 68.15 66.63 4,445,400 67.69 48.76
07-04-19 65.39 67.13 64.13 4,749,600 66.63 48.00
Date Open High Low Vol Cls adjCls
07-04-18 66.39 66.82 65.50 2,861,700 65.78 47.39
07-04-17 67.56 68.26 66.51 2,651,100 66.73 48.07
07-04-16 66.75 67.70 66.50 2,634,900 67.48 48.61
07-04-13 66.89 67.25 66.13 2,149,400 66.79 48.11
07-04-12 66.95 67.78 66.43 3,743,800 66.70 48.05
07-04-11 66.94 67.75 66.17 2,831,000 66.54 47.93
07-04-10 67.93 67.93 66.72 2,561,000 67.05 48.30
07-04-09 67.45 68.10 66.94 3,017,400 67.50 48.63
07-04-05 65.96 67.34 65.48 3,698,000 66.51 47.91
Date Open High Low Vol Cls adjCls
07-04-04 65.33 66.26 64.80 2,693,400 65.66 47.30
07-04-03 65.28 65.80 64.38 3,384,400 65.23 46.99
07-04-02 65.00 65.30 64.20 3,351,700 64.77 46.66
07-03-30 66.01 66.74 65.00 4,272,400 65.13 46.92
07-03-29 65.79 66.85 65.14 4,525,200 66.11 47.62
07-03-28 65.30 65.40 64.00 4,198,200 64.85 46.72
07-03-27 65.53 66.29 65.23 4,051,900 65.70 46.89
07-03-26 65.40 65.72 64.40 4,140,900 65.56 46.79
07-03-23 65.65 65.65 63.87 2,082,600 65.16 46.50
Date Open High Low Vol Cls adjCls
07-03-22 65.12 65.60 64.65 3,261,600 64.70 46.18
07-03-21 64.15 65.53 63.82 3,746,000 65.50 46.75
07-03-20 64.03 65.25 63.30 5,209,000 63.70 45.46
07-03-19 62.98 63.82 62.08 4,440,500 63.72 45.48
07-03-16 63.28 63.76 61.38 4,038,200 61.66 44.01
07-03-15 62.53 64.25 62.51 4,200,100 63.34 45.21
07-03-14 61.78 63.50 60.82 6,851,600 63.32 45.19
07-03-13 62.68 63.96 60.60 4,603,200 60.67 43.30
07-03-12 63.00 64.55 61.70 4,916,800 63.19 45.10
Date Open High Low Vol Cls adjCls
07-03-09 63.78 64.60 62.77 4,668,500 64.26 45.86
07-03-08 61.70 64.14 61.14 7,038,600 63.12 45.05
07-03-07 60.04 60.97 59.61 2,960,400 59.95 42.79
07-03-06 59.20 60.55 58.21 4,103,500 60.04 42.85
07-03-05 58.23 59.27 57.34 4,312,200 57.90 41.32
07-03-02 61.07 61.70 58.45 4,852,800 58.74 41.92
07-03-01 59.47 61.80 58.75 4,728,800 60.82 43.41
07-02-28 60.43 61.60 59.62 6,235,700 60.87 43.44
07-02-27 61.85 63.02 59.42 7,161,600 60.03 42.84
Date Open High Low Vol Cls adjCls
07-02-26 64.66 65.88 63.66 4,147,900 64.13 45.77
07-02-23 65.51 66.00 64.31 2,398,100 64.41 45.97
07-02-22 66.97 66.99 65.07 2,779,300 65.41 46.68
07-02-21 64.42 66.51 63.82 4,221,200 66.37 47.37
07-02-20 64.13 64.91 63.12 3,387,000 64.57 46.08
07-02-16 64.89 65.25 64.30 2,691,100 64.72 46.19
07-02-15 64.43 66.04 64.16 3,998,800 65.30 46.60
07-02-14 64.91 65.21 63.71 2,511,100 64.26 45.86
07-02-13 63.25 64.66 62.81 2,933,400 64.02 45.69
Date Open High Low Vol Cls adjCls
07-02-12 61.90 63.04 61.60 2,147,400 62.33 44.48
07-02-09 62.97 63.19 61.38 2,540,200 61.65 44.00
07-02-08 63.95 64.13 62.78 2,781,500 63.37 45.23
07-02-07 64.25 65.43 63.62 2,804,100 64.22 45.83
07-02-06 64.10 64.48 63.24 2,249,800 64.21 45.83
07-02-05 64.14 64.99 63.06 2,791,700 63.53 45.34
07-02-02 64.47 65.00 63.32 3,513,400 64.83 46.27
07-02-01 64.63 65.00 63.62 3,176,200 64.82 46.26
07-01-31 63.11 64.88 63.10 4,409,600 64.54 46.06
Date Open High Low Vol Cls adjCls
07-01-30 63.00 64.20 61.75 5,265,000 63.74 45.49
07-01-29 62.00 63.35 61.64 4,260,100 61.88 44.16
07-01-26 62.66 63.00 61.17 4,280,100 61.48 43.88
07-01-25 62.19 64.22 61.50 7,486,400 62.65 44.71
07-01-24 58.75 59.88 58.23 3,978,500 59.20 42.25
07-01-23 57.08 59.13 56.99 3,330,500 59.10 42.18
07-01-22 57.20 57.88 56.64 2,599,600 56.91 40.62
07-01-19 55.85 57.38 55.61 3,081,600 57.19 40.82
07-01-18 56.49 57.28 55.02 2,831,400 55.36 39.51
Date Open High Low Vol Cls adjCls
07-01-17 55.84 56.74 55.83 2,837,200 56.31 40.19
07-01-16 56.40 56.44 55.62 2,821,400 55.91 39.90
07-01-12 56.07 56.95 55.82 2,856,900 56.30 40.18
07-01-11 55.72 56.69 55.31 3,572,700 55.97 39.95
07-01-10 55.54 56.01 54.75 3,921,900 55.74 39.78
07-01-09 55.11 56.30 54.83 4,505,600 55.65 39.72
07-01-08 55.40 56.06 54.78 4,712,500 55.95 39.93
07-01-05 54.79 55.69 54.16 4,263,700 54.73 39.06
07-01-04 54.30 55.08 54.00 3,401,400 54.92 39.20
Date Open High Low Vol Cls adjCls
07-01-03 54.66 55.25 53.20 4,668,400 54.50 38.90
06-12-29 54.94 55.25 54.60 1,443,600 54.66 39.01
06-12-28 55.75 56.30 55.10 1,789,800 55.28 39.45
06-12-27 54.90 55.88 54.88 1,930,900 55.69 39.75
06-12-26 55.17 55.80 54.99 1,708,300 55.54 39.21
06-12-22 55.37 56.07 54.84 2,097,800 55.17 38.95
06-12-21 56.00 56.80 55.11 2,729,900 55.65 39.29
06-12-20 57.02 57.50 55.86 3,815,800 55.96 39.51
06-12-19 55.39 58.06 55.39 3,754,500 57.51 40.60
Date Open High Low Vol Cls adjCls
06-12-18 58.58 58.94 56.68 5,895,700 57.09 40.30
06-12-15 58.12 59.68 58.00 4,943,800 59.28 41.85
06-12-14 60.00 60.30 58.13 5,926,700 58.33 41.18
06-12-13 58.90 60.46 58.50 7,035,800 59.77 42.20
06-12-12 60.75 60.90 58.20 13,009,600 59.60 42.08
06-12-11 65.81 65.86 64.12 3,632,900 64.35 45.43
06-12-08 65.63 66.21 64.20 3,568,900 65.55 46.28
06-12-07 64.50 67.55 64.40 6,104,100 65.84 46.48
06-12-06 63.56 64.92 62.47 4,490,300 64.01 45.19
Date Open High Low Vol Cls adjCls
06-12-05 64.00 64.45 62.21 6,212,400 63.56 44.87
06-12-04 59.45 64.23 58.70 8,538,200 63.39 44.75
06-12-01 59.25 59.65 57.79 4,076,600 58.64 41.40
06-11-30 59.96 60.43 58.72 3,661,600 59.85 42.25
06-11-29 58.20 60.50 58.10 4,236,400 60.01 42.37
06-11-28 58.11 58.68 57.26 3,733,700 57.72 40.75
06-11-27 58.84 59.74 58.30 4,051,600 58.63 41.39
06-11-24 58.43 59.37 58.40 981,600 58.83 41.53
06-11-22 59.65 59.91 58.53 2,287,800 59.35 41.90
Date Open High Low Vol Cls adjCls
06-11-21 58.50 59.76 57.81 3,779,900 59.70 42.15
06-11-20 59.00 59.79 57.16 6,278,000 57.47 40.57
06-11-17 55.50 58.55 55.50 5,815,200 57.11 40.32
06-11-16 58.35 58.35 55.06 5,169,300 55.19 38.96
06-11-15 58.37 59.10 57.51 4,410,000 58.15 41.05
06-11-14 59.05 59.50 57.31 3,669,800 58.31 41.17
06-11-13 58.34 59.60 57.12 3,851,700 58.93 41.60
06-11-10 59.77 60.71 58.23 3,007,900 58.71 41.45
06-11-09 58.20 61.21 57.86 5,279,600 60.11 42.44
Date Open High Low Vol Cls adjCls
06-11-08 58.00 59.21 57.41 3,697,300 57.70 40.74
06-11-07 59.65 60.53 58.42 4,251,400 58.52 41.31
06-11-06 58.75 60.62 58.22 3,863,900 59.58 42.06
06-11-03 57.86 58.50 57.36 3,200,000 57.50 40.59
06-11-02 57.06 57.78 56.17 3,531,200 57.42 40.54
06-11-01 57.51 59.37 57.22 3,956,300 57.32 40.47
06-10-31 57.80 58.85 57.20 3,445,500 58.41 41.24
06-10-30 58.22 58.87 57.39 3,110,000 57.73 40.76
06-10-27 59.49 60.26 58.20 3,663,500 58.36 41.20
Date Open High Low Vol Cls adjCls
06-10-26 59.95 60.44 58.49 3,621,000 59.63 42.10
06-10-25 60.85 61.70 58.72 6,944,000 59.16 41.77
06-10-24 54.90 61.61 54.67 10,743,700 61.58 43.47
06-10-23 53.88 55.12 53.50 4,047,200 55.11 38.91
06-10-20 54.56 54.59 53.49 4,065,200 54.05 38.16
06-10-19 53.29 55.42 52.65 6,079,700 54.70 38.62
06-10-18 55.40 55.95 53.63 4,429,800 54.30 38.34
06-10-17 55.45 55.51 53.78 3,206,000 54.85 38.72
06-10-16 55.20 56.57 55.04 4,066,800 55.88 39.45
Date Open High Low Vol Cls adjCls
06-10-13 53.46 56.23 53.41 5,566,300 54.78 38.67
06-10-12 52.58 54.11 52.57 3,713,000 54.01 38.13
06-10-11 52.80 53.45 52.16 4,473,600 52.59 37.13
06-10-10 52.00 53.18 52.00 4,627,500 53.13 37.51
06-10-09 51.95 54.27 51.64 6,509,900 52.67 37.18
06-10-06 50.55 51.69 50.29 5,420,700 51.12 36.09
06-10-05 49.25 52.55 49.25 7,249,900 51.98 36.70
06-10-04 48.35 49.14 47.50 4,709,600 48.75 34.42
06-10-03 49.03 49.28 48.20 4,133,400 48.35 34.13
Date Open High Low Vol Cls adjCls
06-10-02 49.80 50.50 49.20 3,268,900 49.93 35.25
06-09-29 48.65 50.44 48.65 2,607,800 49.49 34.94
06-09-28 48.34 49.82 48.09 5,139,300 49.58 35.00
06-09-27 48.05 49.80 47.27 5,279,600 49.14 34.69
06-09-26 47.20 49.79 46.50 6,115,200 49.47 34.50
06-09-25 46.00 47.17 45.12 6,868,600 47.17 32.90
06-09-22 48.10 48.25 46.39 4,614,200 46.97 32.76
06-09-21 48.68 49.47 46.81 5,971,400 47.67 33.25
06-09-20 48.42 49.27 48.02 4,005,800 48.74 33.99
Date Open High Low Vol Cls adjCls
06-09-19 48.61 49.00 47.61 4,352,200 48.14 33.57
06-09-18 46.68 49.41 46.67 4,737,500 48.77 34.01
06-09-15 47.22 47.50 46.30 3,441,300 46.76 32.61
06-09-14 47.71 48.04 46.20 3,510,700 46.66 32.54
06-09-13 46.50 47.97 46.50 3,885,500 47.72 33.28
06-09-12 47.14 47.33 46.05 5,420,500 46.40 32.36
06-09-11 49.42 49.45 46.20 7,516,800 46.37 32.34
06-09-08 49.60 50.30 48.88 3,308,100 49.67 34.64
06-09-07 49.50 50.67 49.03 4,828,300 49.76 34.70
Date Open High Low Vol Cls adjCls
06-09-06 50.97 51.31 50.01 4,249,700 50.35 35.12
06-09-05 49.25 52.37 49.19 5,676,100 51.74 36.08
06-09-01 49.06 50.14 48.46 2,626,300 49.68 34.65
06-08-31 49.09 49.25 48.54 3,844,700 48.87 34.08
06-08-30 50.00 50.23 48.64 3,226,500 48.64 33.92
06-08-29 51.00 51.00 49.02 2,818,400 50.00 34.87
06-08-28 48.70 50.10 48.46 3,229,500 49.89 34.79
06-08-25 49.60 50.45 49.40 2,420,700 49.55 34.56
06-08-24 50.20 50.45 49.00 3,808,400 49.75 34.70
Date Open High Low Vol Cls adjCls
06-08-23 51.60 52.00 50.10 3,427,000 50.28 35.07
06-08-22 51.10 51.96 51.10 2,930,600 51.81 36.13
06-08-21 51.33 51.89 50.84 2,572,400 51.35 35.81
06-08-18 51.00 51.58 50.59 2,466,400 51.58 35.97
06-08-17 52.28 52.33 50.47 3,679,000 50.78 35.42
06-08-16 50.79 52.55 50.71 4,066,100 52.28 36.46
06-08-15 49.70 50.87 49.02 3,614,300 50.51 35.23
06-08-14 49.50 49.66 48.14 3,716,600 48.85 34.07
06-08-11 50.80 50.95 48.57 4,943,900 48.77 34.01
Date Open High Low Vol Cls adjCls
06-08-10 51.02 51.78 50.31 4,092,200 51.27 35.76
06-08-09 52.40 53.10 50.94 4,015,900 51.82 36.14
06-08-08 52.45 53.15 51.08 4,958,600 51.78 36.11
06-08-07 51.60 52.83 51.05 3,204,900 52.20 36.41
06-08-04 54.00 54.00 50.55 5,534,100 51.22 35.72
06-08-03 51.85 53.80 51.61 3,222,700 52.86 36.87
06-08-02 51.85 54.13 51.42 4,989,600 53.47 37.29
06-08-01 53.00 53.00 51.01 3,324,600 51.57 35.97
06-07-31 51.55 53.85 51.55 3,951,800 53.17 37.08
Date Open High Low Vol Cls adjCls
06-07-28 51.00 52.63 50.30 4,010,500 52.55 36.65
06-07-27 52.30 53.32 51.02 4,491,900 51.15 35.67
06-07-26 51.52 51.98 50.01 4,099,800 51.60 35.99
06-07-25 50.40 51.55 49.95 4,625,800 51.30 35.78
06-07-24 49.22 50.23 47.55 6,407,200 50.19 35.00
06-07-21 50.65 50.65 47.20 8,165,000 48.45 33.79
06-07-20 53.95 54.74 49.60 7,299,000 50.14 34.97
06-07-19 50.00 53.18 49.97 5,061,000 52.70 36.75
06-07-18 49.00 50.00 48.55 4,667,200 49.78 34.72
Date Open High Low Vol Cls adjCls
06-07-17 49.68 50.28 48.21 4,163,200 48.62 33.91
06-07-14 50.75 50.80 49.06 5,346,100 50.38 35.14
06-07-13 53.78 54.00 49.65 7,253,700 49.78 34.72
06-07-12 54.35 55.46 53.98 2,731,700 54.21 37.81
06-07-11 54.65 55.25 53.34 4,315,800 54.50 38.01
06-07-10 54.60 55.22 53.06 3,488,000 54.97 38.34
06-07-07 53.01 55.04 52.85 3,223,500 54.19 37.79
06-07-06 54.21 54.71 53.03 3,361,900 53.42 37.26
06-07-05 55.20 55.37 53.11 3,770,200 54.01 37.67
Date Open High Low Vol Cls adjCls
06-07-03 55.50 55.94 54.91 2,356,900 55.94 39.01
06-06-30 55.25 55.26 54.00 4,353,900 54.25 37.84
06-06-29 53.40 54.95 52.71 5,646,000 54.86 38.26
06-06-28 51.75 53.20 51.52 3,760,100 52.93 36.91
06-06-27 52.35 52.99 51.45 5,098,300 51.99 35.84
06-06-26 51.80 52.19 51.02 3,680,900 51.91 35.79
06-06-23 49.98 51.76 49.60 5,004,800 51.37 35.41
06-06-22 50.55 50.74 49.39 4,292,900 49.73 34.28
06-06-21 48.70 51.64 48.70 5,261,800 50.77 35.00
Date Open High Low Vol Cls adjCls
06-06-20 49.42 50.50 48.68 4,895,800 49.18 33.90
06-06-19 51.50 51.56 48.18 5,576,300 48.62 33.52
06-06-16 50.84 50.95 49.61 5,119,700 50.55 34.85
06-06-15 48.80 51.24 48.70 6,472,500 50.94 35.12
06-06-14 46.30 47.94 46.30 5,558,200 47.81 32.96
06-06-13 47.32 48.55 45.59 6,891,800 46.22 31.86
06-06-12 49.96 50.25 46.91 6,541,700 47.21 32.55
06-06-09 49.25 50.75 48.57 6,685,500 49.26 33.96
06-06-08 46.92 49.20 44.80 8,564,400 48.90 33.71
Date Open High Low Vol Cls adjCls
06-06-07 51.40 51.77 47.73 6,975,800 47.92 33.03
06-06-06 50.27 51.60 49.15 7,586,000 51.40 35.43
06-06-05 53.05 53.64 50.08 6,365,900 50.41 34.75
06-06-02 55.00 55.00 52.91 6,374,300 53.90 37.16
06-06-01 52.26 53.59 50.99 8,247,000 53.38 36.80
06-05-31 107.30 109.48 104.50 11,159,000 105.27 36.29
06-05-30 112.00 112.00 106.16 7,649,800 106.16 36.59
06-05-26 109.20 113.19 108.06 6,246,400 112.36 38.73
06-05-25 104.80 109.14 104.80 7,809,200 108.92 37.54
Date Open High Low Vol Cls adjCls
06-05-24 102.32 106.80 101.41 10,673,000 104.55 36.04
06-05-23 102.80 106.25 102.20 8,389,000 102.32 35.27
06-05-22 104.65 104.95 96.63 12,106,000 100.25 34.56
06-05-19 104.80 107.08 102.17 7,803,400 104.95 36.18
06-05-18 106.00 108.49 104.40 6,553,600 104.80 36.12
06-05-17 110.01 112.79 104.35 8,454,600 105.40 36.33
06-05-16 111.74 112.24 107.78 6,334,000 111.01 38.26
06-05-15 109.90 113.01 108.67 6,462,200 110.66 38.14
06-05-12 113.10 115.06 110.55 6,553,800 111.50 38.43
Date Open High Low Vol Cls adjCls
06-05-11 119.75 119.95 112.57 6,132,600 113.09 38.98
06-05-10 116.95 118.99 115.73 4,775,800 118.95 41.00
06-05-09 119.24 119.39 116.55 4,110,600 116.90 40.29
06-05-08 118.55 119.59 117.12 3,225,800 119.24 41.10
06-05-05 119.05 120.60 116.70 3,641,400 117.05 40.35
06-05-04 118.00 119.53 116.25 3,644,000 119.30 41.12
06-05-03 116.99 117.34 113.55 4,246,600 117.22 40.40
06-05-02 115.45 116.84 113.80 4,591,800 116.07 40.01
06-05-01 110.00 116.18 110.00 7,068,200 114.87 39.59
Date Open High Low Vol Cls adjCls
06-04-28 107.00 109.86 107.00 4,314,600 108.82 37.51
06-04-27 111.05 111.05 106.17 6,237,000 106.72 36.79
06-04-26 112.98 113.92 111.09 3,448,200 111.55 38.45
06-04-25 113.85 114.45 111.22 4,437,600 111.95 38.59
06-04-24 113.30 114.23 111.58 5,684,800 112.95 38.93
06-04-21 113.03 114.90 112.13 5,465,800 113.50 39.12
06-04-20 115.70 116.45 111.51 7,845,800 112.13 38.65
06-04-19 116.80 119.17 115.19 5,172,400 118.78 40.94
06-04-18 113.60 116.93 113.21 5,739,600 116.87 40.28
Date Open High Low Vol Cls adjCls
06-04-17 110.51 112.52 110.11 4,828,000 112.41 38.75
06-04-13 106.70 109.69 105.65 4,132,400 109.55 37.76
06-04-12 106.49 108.10 105.61 4,917,000 107.21 36.95
06-04-11 109.00 109.85 106.10 4,693,600 106.33 36.65
06-04-10 108.09 109.45 106.71 5,149,000 108.60 37.43
06-04-07 110.86 110.91 107.47 4,562,600 108.34 37.34
06-04-06 110.60 112.01 109.82 4,810,600 110.86 38.21
06-04-05 107.92 111.25 107.66 4,782,800 110.70 38.16
06-04-04 107.20 109.17 106.93 4,667,000 107.92 37.20
Date Open High Low Vol Cls adjCls
06-04-03 105.50 109.31 105.45 6,032,600 108.04 37.24
06-03-31 105.90 106.36 104.35 6,833,200 104.79 36.12
06-03-30 109.80 109.80 106.01 6,158,200 106.65 36.76
06-03-29 104.40 106.41 104.22 4,308,600 105.81 36.47
06-03-28 104.32 106.57 103.29 5,636,800 103.77 35.70
06-03-27 103.10 104.50 101.89 3,873,000 104.32 35.89
06-03-24 101.02 102.50 100.55 3,495,600 102.32 35.20
06-03-23 99.75 102.20 99.50 4,454,000 101.60 34.95
06-03-22 97.82 100.00 97.75 4,416,200 99.26 34.15
Date Open High Low Vol Cls adjCls
06-03-21 99.00 100.05 97.42 5,686,000 97.61 33.58
06-03-20 99.97 101.06 97.67 5,353,800 99.00 34.06
06-03-17 97.50 99.95 96.90 5,742,000 98.64 33.93
06-03-16 97.55 98.50 96.05 3,785,400 96.87 33.33
06-03-15 95.96 97.34 95.49 4,486,000 97.22 33.45
06-03-14 92.00 95.85 91.87 5,399,800 95.80 32.96
06-03-13 96.00 96.05 91.91 7,888,800 92.75 31.91
06-03-10 92.50 95.14 91.61 8,462,000 95.08 32.71
06-03-09 90.49 91.99 90.01 6,376,000 90.10 31.00
Date Open High Low Vol Cls adjCls
06-03-08 87.37 89.15 85.96 6,887,000 88.85 30.57
06-03-07 89.80 89.86 87.36 5,028,200 87.87 30.23
06-03-06 89.40 92.19 88.71 7,390,000 90.05 30.98
06-03-03 89.20 89.70 87.13 5,182,600 87.75 30.19
06-03-02 87.50 89.10 86.40 2,861,600 88.95 30.60
06-03-01 86.30 87.95 85.70 3,544,200 87.51 30.11
06-02-28 86.40 86.89 84.71 4,078,600 86.05 29.60
06-02-27 87.45 87.78 86.15 4,189,200 86.97 29.92
06-02-24 85.86 88.04 85.81 3,156,000 86.70 29.83
Date Open High Low Vol Cls adjCls
06-02-23 86.79 88.75 85.04 5,567,400 86.33 29.70
06-02-22 84.18 85.90 82.55 3,420,800 85.39 29.38
06-02-21 82.65 84.69 82.43 3,564,600 84.12 28.94
06-02-17 83.75 83.78 82.12 3,161,200 82.45 28.36
06-02-16 81.40 83.79 81.21 5,244,000 83.75 28.81
06-02-15 82.69 82.69 79.60 5,781,000 80.91 27.84
06-02-14 79.35 83.08 79.35 4,696,400 82.69 28.45
06-02-13 80.43 80.75 78.88 4,275,400 79.36 27.30
06-02-10 79.38 81.14 77.80 6,761,400 80.43 27.67
Date Open High Low Vol Cls adjCls
06-02-09 81.10 82.24 78.98 6,546,000 79.15 27.23
06-02-08 82.50 82.70 79.65 8,730,200 80.07 27.55
06-02-07 86.15 86.82 81.81 7,534,800 82.10 28.24
06-02-06 84.00 88.38 83.73 8,850,400 87.81 30.21
06-02-03 81.24 84.05 80.90 4,860,000 82.63 28.43
06-02-02 83.40 85.17 81.03 5,235,000 81.24 27.95
06-02-01 83.75 84.33 82.55 4,963,000 83.44 28.71
06-01-31 83.45 85.24 83.10 7,839,800 84.23 28.98
06-01-30 85.50 87.25 84.55 9,456,400 84.60 29.10
Date Open High Low Vol Cls adjCls
06-01-27 84.75 85.50 81.93 12,525,400 85.50 29.41
06-01-26 77.88 80.76 77.40 8,413,400 80.42 27.67
06-01-25 75.85 77.37 75.15 6,089,800 77.34 26.61
06-01-24 73.25 76.62 73.25 7,407,600 75.83 26.09
06-01-23 70.20 72.50 70.19 3,848,800 72.40 24.91
06-01-20 70.30 71.03 68.85 4,659,200 70.04 24.10
06-01-19 68.69 71.31 68.69 3,242,600 70.50 24.25
06-01-18 69.95 70.10 68.45 3,394,200 68.45 23.55
06-01-17 69.65 70.81 69.55 2,626,600 70.55 24.27
Date Open High Low Vol Cls adjCls
06-01-13 69.70 70.60 69.35 2,713,800 69.47 23.90
06-01-12 71.15 71.65 69.90 4,473,600 69.99 24.08
06-01-11 72.40 73.15 71.81 3,585,800 71.84 24.71
06-01-10 70.70 72.72 70.50 4,368,600 72.09 24.80
06-01-09 71.60 73.10 71.03 3,126,600 72.44 24.92
06-01-06 70.75 72.70 70.10 3,707,400 71.95 24.75
06-01-05 69.60 70.08 69.02 3,484,400 69.93 24.06
06-01-04 69.55 71.04 69.02 3,819,800 70.45 24.24
06-01-03 68.00 69.80 67.27 5,824,600 69.36 23.86
Date Open High Low Vol Cls adjCls
05-12-30 67.35 67.36 66.30 1,768,800 66.72 22.95
05-12-29 67.00 67.99 66.56 2,233,600 67.64 23.27
05-12-28 66.90 67.56 66.73 2,215,200 67.23 23.13
05-12-27 68.20 68.21 67.05 2,092,200 67.24 22.91
05-12-23 67.20 68.05 66.89 1,430,600 68.00 23.17
05-12-22 68.20 68.25 65.91 3,602,800 67.24 22.91
05-12-21 65.95 67.98 65.95 3,446,000 67.90 23.13
05-12-20 65.50 65.91 64.35 3,199,600 65.55 22.33
05-12-19 66.40 67.67 65.25 2,391,800 65.55 22.33
Date Open High Low Vol Cls adjCls
05-12-16 66.35 67.92 65.92 3,147,600 66.24 22.57
05-12-15 65.95 66.88 65.63 2,687,600 65.98 22.48
05-12-14 66.63 66.78 65.85 2,748,000 65.92 22.46
05-12-13 65.55 66.94 65.53 4,431,800 66.88 22.79
05-12-12 67.20 67.61 66.49 2,509,800 67.04 22.84
05-12-09 67.65 68.00 66.75 2,643,600 66.95 22.81
05-12-08 67.89 67.94 66.80 4,582,800 67.69 23.06
05-12-07 69.24 70.21 68.41 3,995,000 68.75 23.42
05-12-06 68.68 70.10 68.40 2,773,000 69.24 23.59
Date Open High Low Vol Cls adjCls
05-12-05 68.52 69.40 68.50 3,855,000 68.68 23.40
05-12-02 68.48 68.62 67.36 3,250,400 68.05 23.18
05-12-01 67.40 69.15 67.12 4,713,200 68.74 23.42
05-11-30 66.80 67.54 65.79 4,101,400 67.08 22.85
05-11-29 65.40 67.38 65.38 4,645,600 66.64 22.70
05-11-28 66.18 66.65 64.89 4,138,000 64.95 22.13
05-11-25 64.58 66.19 64.00 1,911,000 65.85 22.44
05-11-23 65.50 66.93 64.70 5,565,000 65.48 22.31
05-11-22 64.55 64.60 63.47 5,079,000 64.50 21.98
Date Open High Low Vol Cls adjCls
05-11-21 63.00 65.50 62.98 4,174,600 65.44 22.30
05-11-18 64.12 64.62 62.89 4,779,600 63.34 21.58
05-11-17 63.70 64.66 63.05 3,716,400 64.62 22.02
05-11-16 62.80 63.44 62.43 2,994,000 63.30 21.57
05-11-15 62.17 64.50 61.66 5,926,000 62.77 21.39
05-11-14 64.95 65.00 63.35 3,715,800 63.53 21.64
05-11-11 63.09 64.94 63.08 3,087,200 64.85 22.09
05-11-10 63.50 63.90 61.78 4,604,200 63.04 21.48
05-11-09 62.75 64.23 62.40 5,461,800 63.50 21.63
Date Open High Low Vol Cls adjCls
05-11-08 62.50 62.87 61.70 2,298,400 62.46 21.28
05-11-07 61.90 62.71 60.76 3,375,800 62.63 21.34
05-11-04 62.35 62.39 60.52 4,307,600 62.21 21.19
05-11-03 63.55 63.94 62.26 4,626,000 62.42 21.27
05-11-02 62.17 63.39 62.04 4,710,800 63.34 21.58
05-11-01 60.10 62.41 60.04 5,262,600 62.33 21.24
05-10-31 59.92 60.74 59.76 4,172,800 59.85 20.39
05-10-28 58.30 60.05 57.53 5,223,400 59.92 20.41
05-10-27 59.00 59.00 56.77 4,375,200 57.67 19.65
Date Open High Low Vol Cls adjCls
05-10-26 59.12 60.70 58.93 4,004,600 59.29 20.20
05-10-25 59.09 60.53 58.51 5,601,200 59.12 20.14
05-10-24 57.13 59.07 57.13 5,430,000 59.00 20.10
05-10-21 55.25 57.05 54.41 6,213,800 56.85 19.37
05-10-20 57.40 58.02 54.06 9,844,200 54.30 18.50
05-10-19 53.65 55.65 52.33 4,962,400 55.50 18.91
05-10-18 55.06 55.07 53.35 5,694,200 54.00 18.40
05-10-17 54.61 55.75 54.57 2,415,400 55.17 18.80
05-10-14 53.73 54.70 52.79 4,369,000 54.39 18.53
Date Open High Low Vol Cls adjCls
05-10-13 53.41 54.06 51.83 6,810,600 53.27 18.15
05-10-12 54.90 55.49 53.38 6,329,600 54.41 18.54
05-10-11 55.25 56.19 55.05 4,174,800 55.22 18.81
05-10-10 56.00 56.60 54.92 2,567,400 54.97 18.73
05-10-07 55.24 56.96 55.24 4,535,000 56.02 19.09
05-10-06 54.96 56.37 54.38 4,959,800 55.10 18.77
05-10-05 56.40 56.60 54.89 6,840,600 54.89 18.70
05-10-04 58.61 58.97 56.98 4,539,600 57.07 19.44
05-10-03 58.95 59.50 57.96 2,853,000 58.61 19.97
Date Open High Low Vol Cls adjCls
05-09-30 57.65 59.52 57.65 3,899,000 58.99 20.10
05-09-29 58.18 58.80 57.50 2,978,200 57.76 19.68
05-09-28 58.30 58.89 57.92 2,688,200 58.27 19.85
05-09-27 59.00 59.24 57.50 3,744,800 58.32 19.82
05-09-26 59.68 60.72 58.96 3,566,000 59.40 20.19
05-09-23 58.00 59.98 57.61 3,653,400 59.55 20.24
05-09-22 58.25 58.74 57.72 3,507,800 58.35 19.83
05-09-21 57.25 59.13 57.25 6,035,200 57.98 19.70
05-09-20 58.35 59.15 56.56 10,211,400 56.96 19.36
Date Open High Low Vol Cls adjCls
05-09-19 59.92 60.89 59.28 3,642,600 59.51 20.22
05-09-16 59.46 60.10 59.42 3,509,000 59.70 20.29
05-09-15 59.20 59.83 58.85 3,009,400 58.95 20.03
05-09-14 59.55 59.78 58.87 3,572,600 58.94 20.03
05-09-13 59.74 60.12 59.31 3,091,000 59.46 20.21
05-09-12 61.40 61.40 59.50 5,424,400 59.97 20.38
05-09-09 58.84 60.39 58.25 3,295,600 60.27 20.48
05-09-08 58.30 59.14 58.09 2,422,600 58.75 19.96
05-09-07 58.65 59.54 58.32 5,911,800 58.55 19.90
Date Open High Low Vol Cls adjCls
05-09-06 58.69 58.69 57.30 3,829,000 57.65 19.59
05-09-02 58.25 58.31 57.40 4,485,200 57.99 19.71
05-09-01 57.10 58.35 57.08 5,284,000 57.90 19.68
05-08-31 55.19 56.65 55.07 4,048,600 56.48 19.19
05-08-30 55.64 55.80 54.71 4,393,200 55.19 18.75
05-08-29 53.45 55.92 53.37 4,862,400 55.64 18.91
05-08-26 54.25 54.49 52.43 4,684,000 53.67 18.24
05-08-25 53.50 54.78 53.50 3,058,000 54.33 18.46
05-08-24 54.06 54.28 53.17 4,444,600 53.48 18.17
Date Open High Low Vol Cls adjCls
05-08-23 55.80 55.86 53.84 4,792,400 54.51 18.52
05-08-22 55.50 56.67 55.49 3,556,200 55.85 18.98
05-08-19 55.40 55.75 54.76 4,327,800 55.02 18.70
05-08-18 56.23 56.52 54.90 4,254,200 55.05 18.71
05-08-17 56.43 57.50 56.26 4,290,200 56.68 19.26
05-08-16 58.35 58.53 56.40 3,753,600 56.43 19.18
05-08-15 58.14 59.00 57.60 2,719,400 58.56 19.90
05-08-12 58.50 58.80 57.25 2,629,400 58.14 19.76
05-08-11 58.04 59.45 57.49 3,838,000 58.50 19.88
Date Open High Low Vol Cls adjCls
05-08-10 57.11 59.29 57.00 5,457,800 57.92 19.68
05-08-09 57.67 57.71 56.74 2,961,800 56.99 19.37
05-08-08 56.28 57.81 56.28 5,317,200 57.06 19.39
05-08-05 56.65 57.38 55.34 3,300,600 56.05 19.05
05-08-04 57.25 57.50 56.58 3,004,000 56.90 19.34
05-08-03 58.43 59.25 57.25 4,519,200 57.40 19.51
05-08-02 56.50 58.78 56.50 6,168,600 58.43 19.86
05-08-01 55.44 55.80 54.87 2,391,000 55.67 18.92
05-07-29 56.10 56.10 55.20 4,016,400 55.45 18.84
Date Open High Low Vol Cls adjCls
05-07-28 55.49 56.34 55.40 4,162,200 56.20 19.10
05-07-27 55.54 55.85 54.36 5,179,800 55.15 18.74
05-07-26 54.28 56.30 53.01 7,424,200 55.54 18.87
05-07-25 55.37 55.88 54.17 4,511,600 54.30 18.45
05-07-22 55.55 56.48 54.65 7,310,400 55.32 18.80
05-07-21 53.00 54.92 52.90 9,414,200 54.35 18.47
05-07-20 51.19 54.24 51.12 8,717,200 53.85 18.30
05-07-19 50.05 51.90 49.35 7,328,400 51.55 17.52
05-07-18 49.45 50.31 49.00 4,379,400 49.90 16.96
Date Open High Low Vol Cls adjCls
05-07-15 50.10 50.22 49.12 5,025,600 49.73 16.90
05-07-14 51.00 51.20 49.53 5,428,200 49.55 16.84
05-07-13 49.50 50.67 49.46 4,434,800 50.53 17.17
05-07-12 50.20 50.54 49.45 6,576,800 50.00 16.99
05-07-11 49.10 50.65 49.10 5,617,200 50.50 17.16
05-07-08 48.50 49.25 48.29 6,661,400 49.16 16.71
05-07-07 47.70 48.47 47.21 9,246,400 48.34 16.43
05-07-06 47.65 48.72 46.83 5,999,000 47.86 16.26
05-07-05 46.41 47.50 46.29 5,005,000 47.45 16.12
Date Open High Low Vol Cls adjCls
05-07-01 46.25 47.00 45.74 3,612,200 46.42 15.77
05-06-30 48.00 48.00 45.55 8,165,800 45.62 15.50
05-06-29 47.90 48.32 46.92 4,925,600 47.07 16.00
05-06-28 47.80 48.45 47.31 5,366,400 47.67 16.20
05-06-27 46.53 47.36 46.30 5,258,200 46.57 15.77
05-06-24 47.47 48.15 46.40 7,372,200 46.50 15.75
05-06-23 49.45 49.50 47.22 8,303,400 47.50 16.09
05-06-22 50.66 51.05 49.75 5,197,800 49.98 16.93
05-06-21 51.25 52.26 50.52 11,110,200 50.68 17.17
Date Open High Low Vol Cls adjCls
05-06-20 53.83 54.05 52.66 4,440,200 52.93 17.93
05-06-17 54.45 54.95 53.90 5,475,800 54.36 18.41
05-06-16 53.00 54.31 52.71 7,347,600 53.70 18.19
05-06-15 51.25 53.20 51.25 6,753,600 53.09 17.98
05-06-14 51.43 51.62 50.80 3,954,200 51.19 17.34
05-06-13 51.18 52.16 50.74 4,962,200 51.63 17.49
05-06-10 50.95 51.91 50.85 5,147,400 51.43 17.42
05-06-09 51.82 52.10 50.61 6,166,400 51.45 17.43
05-06-08 52.62 53.03 51.75 5,482,200 51.83 17.56
Date Open High Low Vol Cls adjCls
05-06-07 52.00 53.46 51.90 5,988,400 52.67 17.84
05-06-06 54.00 54.25 52.79 5,025,400 52.89 17.92
05-06-03 54.58 55.26 53.54 3,857,400 53.81 18.23
05-06-02 53.52 55.24 53.52 4,346,600 54.08 18.32
05-06-01 52.75 54.59 52.75 4,761,600 54.22 18.37
05-05-31 53.15 53.24 52.57 5,926,000 52.96 17.94
05-05-27 54.10 54.72 53.40 6,453,000 53.78 18.22
05-05-26 51.55 52.86 51.40 6,735,000 52.83 17.89
05-05-25 50.90 51.50 49.64 8,653,000 51.10 17.31
Date Open High Low Vol Cls adjCls
05-05-24 52.27 52.53 51.67 4,446,200 51.75 17.53
05-05-23 51.51 52.75 51.34 4,483,000 52.24 17.70
05-05-20 51.85 52.48 51.24 4,436,000 51.61 17.48
05-05-19 52.73 52.74 51.61 5,005,800 52.06 17.63
05-05-18 50.90 53.60 50.77 8,709,400 52.74 17.86
05-05-17 48.85 50.65 48.82 7,188,400 50.40 17.07
05-05-16 47.80 49.12 47.05 5,690,000 49.01 16.60
05-05-13 48.80 49.57 47.12 11,343,200 47.96 16.25
05-05-12 51.65 51.88 47.90 13,332,800 48.91 16.57
Date Open High Low Vol Cls adjCls
05-05-11 51.25 52.05 50.33 6,112,000 51.88 17.57
05-05-10 51.00 52.50 50.81 7,570,800 51.02 17.28
05-05-09 53.40 54.15 52.71 4,218,200 53.65 18.17
05-05-06 53.20 53.78 53.00 4,588,800 53.52 18.13
05-05-05 52.83 53.30 51.77 4,671,400 52.31 17.72
05-05-04 51.30 53.25 51.25 5,191,000 52.70 17.85
05-05-03 50.40 51.75 50.37 5,811,000 51.15 17.33
05-05-02 51.10 51.20 50.18 5,514,800 51.00 17.28
05-04-29 50.50 51.10 49.43 7,928,600 51.10 17.31
Date Open High Low Vol Cls adjCls
05-04-28 50.00 51.59 49.71 7,848,400 49.77 16.86
05-04-27 51.60 51.70 49.34 9,007,600 50.38 17.07
05-04-26 53.40 53.89 51.48 7,625,600 51.60 17.48
05-04-25 53.70 54.51 53.13 6,261,200 53.35 18.07
05-04-22 53.20 54.52 52.40 5,846,200 53.15 18.00
05-04-21 52.95 53.99 50.51 9,858,400 53.60 18.16
05-04-20 53.27 53.27 51.76 5,749,800 51.77 17.54
05-04-19 51.95 53.56 51.95 7,716,600 53.27 18.04
05-04-18 49.25 52.27 49.15 11,118,400 51.67 17.50
Date Open High Low Vol Cls adjCls
05-04-15 49.99 51.15 48.34 12,673,000 48.79 16.53
05-04-14 51.00 51.69 49.25 15,286,400 49.90 16.90
05-04-13 55.92 56.05 52.20 11,734,400 52.34 17.73
05-04-12 55.00 56.30 54.55 8,640,000 56.05 18.99
05-04-11 55.27 56.00 54.72 5,304,600 55.37 18.76
05-04-08 56.30 56.59 55.08 7,952,000 55.27 18.72
05-04-07 57.90 58.23 56.71 4,847,800 57.30 19.41
05-04-06 57.20 58.29 56.80 5,053,400 57.74 19.56
05-04-05 58.65 59.35 57.50 5,296,200 57.82 19.59
Date Open High Low Vol Cls adjCls
05-04-04 58.35 58.71 56.84 5,641,600 57.85 19.60
05-04-01 57.70 58.99 57.35 6,092,800 58.40 19.78
05-03-31 58.00 58.74 57.35 6,981,000 57.56 19.50
05-03-30 56.70 57.69 55.58 10,898,200 57.30 19.41
05-03-29 60.15 60.38 56.05 13,999,800 56.22 19.04
05-03-28 61.70 62.00 60.18 6,222,400 60.32 20.38
05-03-24 61.90 62.70 61.55 3,566,800 61.73 20.86
05-03-23 62.64 63.30 60.96 6,131,800 61.17 20.67
05-03-22 63.58 65.53 62.35 8,210,400 62.63 21.16
Date Open High Low Vol Cls adjCls
05-03-21 62.72 64.00 61.58 6,834,800 63.33 21.40
05-03-18 62.00 62.40 60.83 4,504,000 61.65 20.83
05-03-17 61.27 62.25 60.67 4,847,600 62.00 20.95
05-03-16 62.65 62.66 60.02 9,790,000 61.02 20.62
05-03-15 61.99 63.82 61.30 6,046,200 62.97 21.28
05-03-14 62.50 62.51 60.60 6,901,000 61.81 20.88
05-03-11 61.00 62.68 60.48 13,581,600 62.55 21.13
05-03-10 58.86 59.40 56.55 7,622,800 57.65 19.48
05-03-09 60.97 61.14 58.72 6,971,800 58.86 19.89
Date Open High Low Vol Cls adjCls
05-03-08 61.65 61.66 59.09 9,950,800 59.85 20.22
05-03-07 62.80 63.29 61.84 6,086,000 61.87 20.90
05-03-04 61.50 64.24 61.29 7,847,000 63.83 21.57
05-03-03 61.50 61.82 60.38 3,613,200 60.60 20.48
05-03-02 59.90 61.40 58.65 6,088,800 61.07 20.63
05-03-01 62.75 62.77 60.15 7,863,000 60.30 20.37
05-02-28 63.40 64.21 61.74 5,138,800 62.34 21.06
05-02-25 61.72 63.89 61.72 4,649,000 63.39 21.42
05-02-24 59.45 61.82 59.43 6,021,200 61.67 20.84
Date Open High Low Vol Cls adjCls
05-02-23 59.25 59.70 58.48 4,360,600 59.20 20.00
05-02-22 60.00 61.50 57.68 6,384,000 58.10 19.63
05-02-18 59.15 60.85 58.96 4,378,600 60.25 20.36
05-02-17 59.89 60.10 58.61 4,403,800 58.77 19.86
05-02-16 56.80 60.15 56.74 8,273,600 59.68 20.17
05-02-15 58.10 58.35 56.50 4,669,800 56.74 19.17
05-02-14 57.16 58.44 57.10 4,084,400 57.53 19.44
05-02-11 56.54 57.22 55.70 3,381,600 56.91 19.23
05-02-10 55.45 56.84 54.97 3,500,400 56.53 19.10
Date Open High Low Vol Cls adjCls
05-02-09 57.18 57.24 54.95 4,530,200 55.10 18.62
05-02-08 56.99 57.42 56.40 3,567,000 57.03 19.27
05-02-07 57.00 58.14 56.60 5,748,200 56.98 19.25
05-02-04 57.00 57.59 54.70 6,489,800 56.55 19.11
05-02-03 55.75 58.33 54.60 6,988,200 56.99 19.26
05-02-02 56.27 56.75 55.89 3,688,400 56.56 19.11
05-02-01 56.41 56.81 55.28 5,268,200 56.02 18.93
05-01-31 53.05 57.58 53.02 10,144,000 56.16 18.98
05-01-28 54.65 55.35 54.24 6,813,400 54.90 18.55
Date Open High Low Vol Cls adjCls
05-01-27 53.20 54.66 52.67 10,761,400 54.35 18.36
05-01-26 53.42 54.08 51.62 7,670,800 52.95 17.89
05-01-25 52.40 54.18 52.40 7,506,000 53.15 17.96
05-01-24 52.00 52.64 51.17 3,050,400 51.22 17.31
05-01-21 51.05 52.76 51.05 4,232,000 51.61 17.44
05-01-20 51.55 51.55 50.54 3,343,000 50.79 17.16
05-01-19 51.85 52.28 51.35 3,048,000 51.57 17.42
05-01-18 51.40 52.79 50.91 4,002,400 51.93 17.55
05-01-14 52.00 52.70 51.61 6,081,000 52.30 17.67
Date Open High Low Vol Cls adjCls
05-01-13 49.30 51.10 48.79 8,174,000 50.41 17.03
05-01-12 48.61 49.23 47.21 7,169,800 49.23 16.63
05-01-11 49.92 49.92 47.05 7,262,800 48.36 16.34
05-01-10 49.80 50.56 49.50 3,919,200 49.92 16.87
05-01-07 50.05 50.55 48.60 5,010,200 49.33 16.67
05-01-06 49.68 49.70 48.05 7,530,800 49.20 16.62
05-01-05 50.85 51.55 49.35 3,940,800 49.68 16.79
05-01-04 50.46 51.78 49.76 6,182,400 50.12 16.93
05-01-03 52.50 52.70 50.41 6,142,000 50.45 17.05
Date Open High Low Vol Cls adjCls
04-12-31 51.39 53.16 51.38 5,556,400 52.34 17.68
04-12-30 53.90 54.35 50.70 11,079,400 51.38 17.36
04-12-29 54.95 55.29 54.25 1,793,400 54.87 18.54
04-12-28 54.05 55.13 54.00 1,608,200 55.08 18.57
04-12-27 54.30 55.47 53.73 2,564,800 53.95 18.19
04-12-23 54.00 54.25 53.61 1,484,000 53.85 18.15
04-12-22 55.20 55.25 53.40 2,437,600 53.97 18.19
04-12-21 53.10 55.39 52.70 4,683,000 54.66 18.43
04-12-20 53.28 53.73 52.19 3,835,800 52.55 17.71
Date Open High Low Vol Cls adjCls
04-12-17 52.10 53.25 52.09 3,117,600 52.82 17.80
04-12-16 53.50 53.82 52.20 3,754,400 52.75 17.78
04-12-15 51.67 53.59 51.38 4,112,800 53.50 18.03
04-12-14 52.35 52.35 51.19 4,492,800 51.66 17.41
04-12-13 51.00 52.39 50.78 5,485,000 51.99 17.53
04-12-10 50.55 50.59 49.55 3,426,600 49.99 16.85
04-12-09 48.62 49.83 47.99 4,804,400 49.55 16.70
04-12-08 48.50 48.72 47.35 7,596,200 48.62 16.39
04-12-07 50.81 50.81 49.32 4,376,600 49.35 16.64
Date Open High Low Vol Cls adjCls
04-12-06 51.48 51.48 50.21 5,316,800 50.81 17.13
04-12-03 50.42 52.07 50.04 6,590,200 51.84 17.47
04-12-02 52.15 52.19 48.86 7,028,400 50.33 16.97
04-12-01 53.15 53.15 51.85 3,809,200 52.29 17.63
04-11-30 53.60 53.87 52.64 3,978,400 52.90 17.83
04-11-29 54.70 54.78 52.40 4,809,800 53.47 18.02
04-11-26 52.85 54.40 52.85 3,249,800 54.05 18.22
04-11-24 51.36 51.55 51.00 2,538,200 51.15 17.24
04-11-23 51.41 51.75 50.24 4,432,200 50.56 17.04
Date Open High Low Vol Cls adjCls
04-11-22 49.48 51.58 49.26 5,430,000 51.41 17.33
04-11-19 49.80 50.03 48.77 6,273,400 49.47 16.68
04-11-18 50.30 51.38 49.20 6,235,400 49.37 16.64
04-11-17 51.20 52.35 51.11 4,762,800 51.37 17.32
04-11-16 51.61 51.61 50.52 3,327,400 50.66 17.08
04-11-15 51.38 51.80 50.81 4,115,800 51.61 17.40
04-11-12 49.44 51.59 49.02 4,896,400 51.37 17.32
04-11-11 49.90 49.91 48.54 3,585,600 49.44 16.67
04-11-10 48.80 49.98 48.73 5,493,000 49.92 16.83
Date Open High Low Vol Cls adjCls
04-11-09 48.25 49.24 47.76 3,718,000 48.80 16.45
04-11-08 48.70 49.00 47.35 5,064,600 47.96 16.17
04-11-05 46.80 48.19 46.54 4,494,800 47.35 15.96
04-11-04 46.77 48.20 46.76 6,865,200 48.09 16.21
04-11-03 48.38 48.97 45.70 8,326,400 46.52 15.68
04-11-02 45.11 45.69 44.22 9,256,600 44.95 15.15
04-11-01 43.00 43.00 42.13 4,862,800 42.88 14.45
04-10-29 41.25 42.60 41.25 3,940,600 42.23 14.24
04-10-28 41.25 41.44 40.21 6,916,200 41.00 13.82
Date Open High Low Vol Cls adjCls
04-10-27 42.89 43.38 42.32 4,660,400 42.64 14.37
04-10-26 41.99 43.52 41.60 8,976,000 43.39 14.63
04-10-25 42.21 42.44 41.19 10,194,600 41.71 14.06
04-10-22 41.60 41.75 39.81 6,343,400 40.17 13.54
04-10-21 40.00 41.62 37.52 10,783,400 40.94 13.80
04-10-20 40.00 41.50 40.00 10,067,800 40.25 13.57
04-10-19 43.80 43.99 39.25 14,303,600 39.45 13.30
04-10-18 43.97 44.28 43.35 4,239,800 43.80 14.76
04-10-15 89.55 89.60 87.93 5,900,800 88.60 14.93
Date Open High Low Vol Cls adjCls
04-10-14 87.65 89.00 87.10 7,333,200 88.26 14.88
04-10-13 91.94 91.94 86.72 17,822,800 88.61 14.93
04-10-12 94.00 94.13 92.71 6,591,200 93.10 15.69
04-10-11 95.54 95.90 94.21 5,535,600 94.80 15.98
04-10-08 96.16 97.75 93.84 10,473,600 94.43 15.92
04-10-07 98.25 98.84 96.93 5,155,200 97.12 16.37
04-10-06 96.00 99.29 96.00 5,790,400 98.16 16.54
04-10-05 97.00 97.57 95.25 6,358,000 95.80 16.15
04-10-04 93.50 97.81 93.50 9,788,800 96.80 16.32
Date Open High Low Vol Cls adjCls
04-10-01 92.00 93.15 91.62 6,863,600 93.02 15.68
04-09-30 89.50 91.82 89.25 7,296,400 91.37 15.40
04-09-29 90.40 90.41 88.96 4,673,200 89.25 15.04
04-09-28 86.74 90.58 86.74 8,590,800 90.50 15.25
04-09-27 86.05 87.11 85.56 6,133,600 86.55 14.54
04-09-24 86.88 87.43 86.11 5,397,200 86.28 14.50
04-09-23 89.43 89.43 86.47 8,268,800 86.63 14.56
04-09-22 88.90 89.90 88.65 5,021,200 89.33 15.01
04-09-21 88.15 89.51 88.10 5,724,000 89.44 15.03
Date Open High Low Vol Cls adjCls
04-09-20 89.68 90.90 89.27 4,315,600 89.80 15.09
04-09-17 88.90 90.19 88.40 4,639,200 89.67 15.07
04-09-16 88.15 88.62 87.96 4,051,200 88.10 14.80
04-09-15 87.88 88.67 87.45 4,295,200 87.70 14.74
04-09-14 88.46 88.74 87.35 7,376,800 88.42 14.86
04-09-13 89.30 90.70 88.08 8,806,000 88.47 14.87
04-09-10 89.08 90.39 87.72 14,896,800 89.15 14.98
04-09-09 86.00 88.69 84.50 16,993,200 88.43 14.86
04-09-08 83.05 83.05 82.13 4,162,400 82.30 13.83
Date Open High Low Vol Cls adjCls
04-09-07 81.85 83.20 81.03 3,832,800 83.20 13.98
04-09-03 80.80 81.66 80.30 3,714,400 81.20 13.64
04-09-02 78.40 80.80 78.30 5,618,000 80.79 13.58
04-09-01 78.30 79.51 77.95 4,261,200 78.40 13.17
04-08-31 78.10 79.05 77.50 4,634,400 78.29 13.16
04-08-30 79.49 80.49 77.84 5,014,000 78.05 13.12
04-08-27 78.90 80.00 78.90 2,791,200 79.60 13.38
04-08-26 79.92 80.63 78.18 5,121,600 78.76 13.23
04-08-25 80.00 80.00 78.21 8,738,000 79.92 13.43
Date Open High Low Vol Cls adjCls
04-08-24 81.37 82.20 80.27 5,809,200 80.83 13.58
04-08-23 84.15 84.78 81.15 5,798,800 81.37 13.67
04-08-20 83.27 84.53 82.39 2,903,600 84.21 14.15
04-08-19 83.02 83.95 82.64 3,306,000 83.27 13.99
04-08-18 82.25 83.18 81.20 3,179,200 83.02 13.95
04-08-17 82.50 83.60 82.50 3,503,200 82.80 13.91
04-08-16 79.55 82.53 79.52 4,232,800 82.20 13.81
04-08-13 79.85 80.52 79.06 3,017,200 79.45 13.35
04-08-12 81.80 81.90 79.48 3,905,600 79.70 13.39
Date Open High Low Vol Cls adjCls
04-08-11 81.80 82.19 80.65 5,840,000 82.08 13.79
04-08-10 79.36 81.80 79.36 4,626,000 81.80 13.75
04-08-09 78.00 79.82 78.00 3,495,200 79.31 13.33
04-08-06 78.82 79.66 77.06 6,599,600 77.74 13.06
04-08-05 83.47 84.05 80.57 4,718,000 80.74 13.57
04-08-04 83.30 84.55 83.01 3,466,800 83.47 14.03
04-08-03 84.46 84.72 83.34 3,685,200 83.76 14.07
04-08-02 83.66 84.68 82.30 3,459,200 84.46 14.19
04-07-30 84.43 84.90 83.10 3,708,800 83.65 14.06
Date Open High Low Vol Cls adjCls
04-07-29 82.91 84.69 82.10 4,979,600 84.43 14.19
04-07-28 80.78 83.24 80.75 8,424,400 82.90 13.93
04-07-27 76.80 81.00 76.34 8,334,400 80.31 13.50
04-07-26 78.35 78.90 76.28 6,509,200 76.71 12.89
04-07-23 77.74 78.51 76.75 6,576,800 77.61 13.04
04-07-22 76.62 79.64 75.40 9,529,200 77.99 13.11
04-07-21 79.95 79.95 76.20 4,910,800 76.62 12.88
04-07-20 78.56 79.20 76.50 5,061,200 78.00 13.11
04-07-19 79.55 79.65 77.40 5,108,400 78.45 13.18
Date Open High Low Vol Cls adjCls
04-07-16 79.30 80.00 79.25 5,461,600 79.50 13.36
04-07-15 78.80 79.25 77.56 6,478,400 78.93 13.26
04-07-14 76.55 80.16 76.50 9,950,800 78.15 13.13
04-07-13 74.00 76.28 73.98 4,491,600 76.22 12.81
04-07-12 73.48 74.35 72.72 3,861,600 74.15 12.46
04-07-09 73.23 73.73 72.54 3,556,000 73.48 12.35
04-07-08 73.97 73.97 72.95 3,976,400 72.98 12.26
04-07-07 73.90 74.80 73.57 4,480,400 74.58 12.53
04-07-06 74.05 75.01 73.46 5,054,800 73.81 12.40
Date Open High Low Vol Cls adjCls
04-07-02 74.73 74.90 73.50 5,510,400 73.85 12.41
04-07-01 75.50 75.69 74.32 6,605,200 74.73 12.56
04-06-30 76.70 77.32 76.04 3,355,600 76.76 12.90
04-06-29 75.01 77.00 74.84 5,785,600 76.62 12.88
04-06-28 76.85 77.02 74.70 5,678,400 75.01 12.60
04-06-25 76.80 77.35 75.53 5,708,000 75.85 12.71
04-06-24 76.60 77.94 76.51 6,862,000 77.00 12.90
04-06-23 74.51 77.11 74.42 9,714,800 76.40 12.80
04-06-22 72.69 74.54 72.28 5,662,800 74.51 12.49
Date Open High Low Vol Cls adjCls
04-06-21 72.80 73.44 72.01 4,981,600 72.94 12.22
04-06-18 70.70 72.71 70.21 5,281,600 72.47 12.14
04-06-17 70.72 71.10 69.95 3,674,000 70.70 11.85
04-06-16 69.55 70.88 69.01 5,995,600 70.72 11.85
04-06-15 68.15 69.92 68.15 9,857,600 69.54 11.65
04-06-14 68.00 68.00 66.64 4,719,200 66.85 11.20
04-06-10 67.50 67.99 66.81 5,979,200 67.90 11.38
04-06-09 66.50 66.50 65.53 4,247,600 65.63 11.00
04-06-08 66.60 66.78 65.74 2,918,400 66.70 11.18
Date Open High Low Vol Cls adjCls
04-06-07 64.85 67.50 64.68 4,370,800 67.00 11.23
04-06-04 64.00 64.22 63.18 3,584,000 64.08 10.74
04-06-03 63.95 64.90 63.72 3,291,200 63.79 10.69
04-06-02 65.15 65.15 63.15 6,304,400 63.82 10.69
04-06-01 65.85 66.50 64.85 5,072,000 65.15 10.92
04-05-28 66.75 66.75 65.37 6,579,600 65.85 11.03
04-05-27 65.15 67.22 64.33 7,108,000 67.00 11.23
04-05-26 64.80 65.13 64.40 4,574,400 64.60 10.83
04-05-25 63.58 65.12 63.15 6,637,600 65.12 10.91
Date Open High Low Vol Cls adjCls
04-05-24 64.00 64.95 63.33 6,590,000 63.58 10.65
04-05-21 62.25 63.05 62.00 4,485,200 62.35 10.45
04-05-20 60.95 61.80 60.19 3,532,400 60.87 10.20
04-05-19 61.25 62.55 60.88 9,423,200 60.95 10.21
04-05-18 57.25 62.14 56.90 10,608,400 60.95 10.21
04-05-17 57.70 59.04 56.36 3,970,000 57.25 9.59
04-05-14 58.89 59.18 57.68 4,338,800 57.88 9.70
04-05-13 59.30 59.31 58.05 4,413,200 58.89 9.87
04-05-12 58.70 59.52 57.09 5,230,800 59.31 9.94
Date Open High Low Vol Cls adjCls
04-05-11 58.60 59.59 58.60 3,438,800 59.15 9.91
04-05-10 57.60 58.85 56.70 7,497,200 58.35 9.78
04-05-07 60.20 60.45 57.72 5,600,400 57.74 9.68
04-05-06 61.65 61.66 59.97 4,806,400 60.57 10.15
04-05-05 61.15 61.84 60.95 4,939,600 61.80 10.36
04-05-04 59.70 61.65 59.70 6,939,200 61.15 10.25
04-05-03 59.45 60.00 58.00 9,181,200 59.31 9.94
04-04-30 60.35 61.00 59.32 6,385,200 59.40 9.95
04-04-29 61.50 61.95 59.20 9,505,200 59.87 10.03
Date Open High Low Vol Cls adjCls
04-04-28 64.58 64.58 61.20 10,528,800 61.46 10.30
04-04-27 65.31 66.30 64.57 8,970,800 64.57 10.82
04-04-26 66.03 66.25 64.92 3,086,400 65.31 10.94
04-04-23 65.50 66.05 65.20 4,627,600 66.03 11.06
04-04-22 66.00 67.25 64.36 11,484,400 66.55 11.15
04-04-21 63.65 63.81 62.18 4,044,400 63.69 10.67
04-04-20 65.23 65.23 63.56 2,358,800 63.65 10.67
04-04-19 64.94 65.23 64.54 2,839,200 65.23 10.93
04-04-16 64.30 65.15 63.39 4,883,600 65.05 10.90
Date Open High Low Vol Cls adjCls
04-04-15 62.98 64.80 62.98 4,247,600 64.29 10.77
04-04-14 63.71 63.71 62.43 5,298,800 63.18 10.59
04-04-13 65.67 65.67 63.46 3,863,600 63.71 10.68
04-04-12 65.16 66.00 64.79 2,006,000 65.77 11.02
04-04-08 65.25 65.64 64.81 4,421,600 65.15 10.92
04-04-07 64.60 65.20 64.06 6,601,600 65.10 10.91
04-04-06 62.50 64.66 62.23 4,396,400 64.66 10.84
04-04-05 61.95 62.88 61.80 2,747,200 62.46 10.47
04-04-02 61.45 62.12 61.16 5,349,600 62.00 10.39
Date Open High Low Vol Cls adjCls
04-04-01 61.48 61.48 60.51 4,774,400 60.69 10.17
04-03-31 63.10 63.20 61.41 4,447,200 61.48 10.30
04-03-30 61.95 62.95 61.70 2,980,800 62.60 10.49
04-03-29 62.00 62.95 61.94 2,471,200 62.12 10.41
04-03-26 61.38 62.42 61.24 4,809,200 62.00 10.35
04-03-25 60.50 61.40 59.66 5,224,800 61.38 10.25
04-03-24 62.04 62.30 59.57 6,035,600 59.75 9.98
04-03-23 62.00 63.20 61.68 8,139,200 62.03 10.36
04-03-22 62.27 62.35 60.30 5,631,200 60.61 10.12
Date Open High Low Vol Cls adjCls
04-03-19 61.50 62.59 61.37 10,331,200 62.26 10.40
04-03-18 57.90 58.23 56.82 2,518,800 58.08 9.70
04-03-17 56.65 58.35 56.62 3,724,000 58.14 9.71
04-03-16 56.90 57.35 55.86 2,972,800 56.43 9.42
04-03-15 57.90 57.90 56.23 2,960,400 56.27 9.40
04-03-12 56.75 57.98 56.75 3,449,200 57.98 9.68
04-03-11 56.00 57.75 55.96 5,424,400 56.15 9.38
04-03-10 59.00 59.39 55.86 5,192,400 56.10 9.37
04-03-09 60.20 60.30 58.53 5,001,600 58.80 9.82
Date Open High Low Vol Cls adjCls
04-03-08 61.90 62.67 59.74 4,511,600 59.83 9.99
04-03-05 63.00 63.15 57.35 9,716,000 61.90 10.34
04-03-04 64.55 64.92 64.02 1,962,400 64.85 10.83
04-03-03 65.30 65.30 63.76 3,652,400 64.65 10.80
04-03-02 65.49 66.58 64.67 6,308,400 65.38 10.92
04-03-01 63.95 65.75 63.83 4,386,000 65.48 10.94
04-02-27 62.33 63.16 61.92 3,674,400 62.90 10.50
04-02-26 61.50 62.33 60.95 2,747,200 62.33 10.41
04-02-25 60.70 61.91 60.67 2,309,200 61.80 10.32
Date Open High Low Vol Cls adjCls
04-02-24 61.26 61.62 60.74 2,188,800 61.30 10.24
04-02-23 61.26 61.85 61.02 2,078,400 61.27 10.23
04-02-20 62.60 62.60 60.50 2,361,600 61.26 10.23
04-02-19 63.75 63.80 62.56 2,868,400 62.61 10.46
04-02-18 62.00 63.45 61.90 4,923,200 63.15 10.55
04-02-17 61.09 62.50 61.09 2,339,600 62.10 10.37
04-02-13 61.95 62.68 60.95 2,576,400 61.08 10.20
04-02-12 60.75 62.50 60.70 4,962,800 62.35 10.41
04-02-11 59.35 60.84 59.21 3,709,200 60.81 10.16
Date Open High Low Vol Cls adjCls
04-02-10 59.26 59.95 58.89 2,010,000 59.35 9.91
04-02-09 58.44 59.60 58.24 3,141,600 59.26 9.90
04-02-06 57.12 58.44 57.12 2,893,200 58.44 9.76
04-02-05 57.10 57.38 56.73 5,681,600 57.02 9.52
04-02-04 56.50 56.99 56.13 6,490,800 56.40 9.42
04-02-03 55.90 55.90 54.88 3,206,400 55.10 9.20
04-02-02 56.31 56.50 55.25 4,808,000 56.08 9.37
04-01-30 54.27 56.35 53.67 3,761,200 56.31 9.40
04-01-29 56.00 56.25 52.16 8,903,600 54.27 9.06
Date Open High Low Vol Cls adjCls
04-01-28 53.95 54.98 53.57 5,593,200 53.74 8.97
04-01-27 53.38 54.10 53.20 2,760,800 53.97 9.01
04-01-26 53.86 53.86 53.03 3,030,000 53.34 8.91
04-01-23 55.74 55.74 53.86 3,911,600 53.86 8.99
04-01-22 55.90 56.20 55.65 3,111,200 55.75 9.31
04-01-21 56.05 57.30 55.55 5,793,600 55.85 9.33
04-01-20 55.25 56.19 54.80 3,023,600 55.90 9.34
04-01-16 54.20 55.25 54.19 3,441,600 55.25 9.23
04-01-15 54.78 54.96 53.54 3,218,000 53.69 8.97
Date Open High Low Vol Cls adjCls
04-01-14 55.20 55.20 54.34 1,728,800 54.78 9.15
04-01-13 56.10 56.10 54.45 3,868,800 54.96 9.18
04-01-12 56.35 56.75 55.36 4,174,000 55.88 9.33
04-01-09 56.20 56.55 55.40 3,584,800 56.40 9.42
04-01-08 55.62 56.60 55.48 2,994,800 56.49 9.43
04-01-07 56.15 56.42 54.30 6,273,200 55.45 9.26
04-01-06 57.20 57.83 56.81 3,379,200 57.43 9.59
04-01-05 56.70 57.50 56.70 2,864,000 57.25 9.56
04-01-02 56.00 56.87 55.84 2,278,800 56.05 9.36
Date Open High Low Vol Cls adjCls
03-12-31 56.20 56.45 55.51 2,654,000 56.00 9.35
03-12-30 57.60 57.64 55.76 3,546,400 55.93 9.34
03-12-29 56.75 57.70 56.58 3,368,000 57.65 9.63
03-12-26 55.90 57.17 55.90 1,872,400 56.44 9.39
03-12-24 56.35 56.35 55.10 3,384,400 55.35 9.21
03-12-23 58.00 58.79 57.15 2,678,000 57.52 9.57
03-12-22 56.71 58.15 56.40 4,882,000 57.90 9.64
03-12-19 57.30 57.34 56.15 2,275,600 56.96 9.48
03-12-18 55.37 57.56 55.37 5,611,600 57.05 9.49
Date Open High Low Vol Cls adjCls
03-12-17 53.30 55.49 53.20 6,260,800 55.29 9.20
03-12-16 53.32 53.40 52.60 3,387,200 52.75 8.78
03-12-15 52.84 53.78 52.82 5,736,000 53.26 8.86
03-12-12 53.21 53.40 51.86 6,168,800 52.84 8.79
03-12-11 52.95 54.00 52.89 6,442,000 53.10 8.84
03-12-10 51.78 53.17 51.75 5,981,200 52.80 8.79
03-12-09 52.13 52.97 51.61 5,386,400 51.69 8.60
03-12-08 51.50 52.24 51.25 4,834,000 52.13 8.68
03-12-05 51.94 52.19 50.52 4,853,200 51.36 8.55
Date Open High Low Vol Cls adjCls
03-12-04 51.83 52.65 51.83 4,717,600 52.20 8.69
03-12-03 53.00 53.01 51.66 7,037,600 51.85 8.63
03-12-02 55.70 55.70 52.60 8,682,800 52.66 8.76
03-12-01 55.80 56.95 55.02 3,975,600 56.67 9.43
03-11-28 56.15 56.26 55.93 501,600 56.11 9.34
03-11-26 56.24 56.55 55.48 1,150,800 56.20 9.35
03-11-25 55.10 56.40 55.07 2,350,000 55.99 9.32
03-11-24 53.67 55.42 53.67 2,383,600 55.00 9.15
03-11-21 52.97 53.61 52.93 1,410,800 53.59 8.92
Date Open High Low Vol Cls adjCls
03-11-20 54.00 54.00 52.80 1,940,800 52.96 8.81
03-11-19 54.45 54.57 53.88 1,204,400 54.23 9.02
03-11-18 54.47 55.00 54.10 1,529,600 54.19 9.02
03-11-17 55.00 55.00 53.65 2,566,800 54.47 9.06
03-11-14 54.52 55.65 54.52 2,270,800 55.14 9.18
03-11-13 54.17 54.56 53.81 1,779,200 54.52 9.07
03-11-12 53.72 54.45 53.50 2,214,400 54.17 9.01
03-11-11 52.85 53.80 52.70 1,894,800 53.72 8.94
03-11-10 53.99 54.28 53.04 2,095,600 53.10 8.84
Date Open High Low Vol Cls adjCls
03-11-07 54.89 54.92 54.18 2,987,200 54.28 9.03
03-11-06 54.45 55.00 54.12 1,582,400 54.90 9.14
03-11-05 54.60 55.08 54.05 2,079,200 54.43 9.06
03-11-04 53.70 54.79 52.97 4,685,600 54.40 9.05
03-11-03 54.74 54.75 53.40 4,746,400 53.73 8.94
03-10-31 55.10 55.40 54.54 3,112,400 54.83 9.12
03-10-30 54.80 55.50 54.06 4,981,200 55.00 9.15
03-10-29 52.68 54.50 52.53 4,271,600 54.47 9.06
03-10-28 51.40 52.69 51.27 2,660,000 52.68 8.77
Date Open High Low Vol Cls adjCls
03-10-27 51.01 51.40 50.77 3,132,000 51.15 8.51
03-10-24 50.40 51.04 50.10 4,372,800 51.01 8.49
03-10-23 49.99 50.80 48.00 3,533,200 50.50 8.40
03-10-22 50.50 50.50 49.92 2,870,800 49.99 8.32
03-10-21 50.88 50.88 50.36 1,378,400 50.68 8.43
03-10-20 50.98 51.22 50.57 1,836,400 50.87 8.47
03-10-17 51.84 51.92 50.86 4,454,800 51.00 8.49
03-10-16 50.82 51.73 50.60 2,814,000 51.69 8.60
03-10-15 51.60 51.97 50.34 2,826,400 50.67 8.43
Date Open High Low Vol Cls adjCls
03-10-14 49.54 51.45 49.45 2,871,200 51.18 8.52
03-10-13 49.20 49.70 49.20 3,162,400 49.54 8.24
03-10-10 48.85 49.26 48.85 4,002,800 49.20 8.19
03-10-09 48.22 48.89 48.22 2,452,400 48.40 8.05
03-10-08 49.30 49.84 47.98 5,182,400 48.22 8.02
03-10-07 48.33 49.22 48.10 3,001,600 49.19 8.19
03-10-06 48.37 48.83 48.17 2,236,400 48.40 8.05
03-10-03 47.35 48.57 47.35 3,000,400 48.42 8.06
03-10-02 46.53 46.93 45.92 1,281,600 46.75 7.78
Date Open High Low Vol Cls adjCls
03-10-01 45.90 46.65 45.85 2,558,400 46.53 7.74
03-09-30 46.07 46.20 45.35 3,411,600 45.88 7.64
03-09-29 45.59 46.21 45.50 2,950,400 45.97 7.65
03-09-26 45.95 45.95 45.20 1,928,400 45.59 7.59
03-09-25 47.10 47.10 45.36 4,862,800 45.69 7.57
03-09-24 48.00 48.25 47.10 2,775,600 47.10 7.80
03-09-23 47.34 48.09 46.82 2,079,200 48.04 7.96
03-09-22 48.00 48.00 47.29 1,154,000 47.34 7.84
03-09-19 48.03 48.55 47.63 1,661,600 48.31 8.00
Date Open High Low Vol Cls adjCls
03-09-18 47.60 48.05 47.48 1,246,800 47.99 7.95
03-09-17 48.35 48.35 47.44 1,790,800 47.50 7.87
03-09-16 47.80 48.40 47.80 1,670,400 48.39 8.02
03-09-15 49.10 49.30 47.35 3,161,200 47.96 7.95
03-09-12 48.48 49.15 48.34 1,692,000 49.11 8.14
03-09-11 48.00 48.79 47.14 3,866,400 48.45 8.03
03-09-10 49.10 49.13 47.93 3,571,600 47.95 7.94
03-09-09 50.29 50.30 49.03 2,524,000 49.06 8.13
03-09-08 49.91 50.60 49.85 1,956,000 50.29 8.33
Date Open High Low Vol Cls adjCls
03-09-05 50.60 51.03 49.38 2,700,400 49.81 8.25
03-09-04 51.16 51.19 50.05 2,292,400 50.65 8.39
03-09-03 51.54 51.58 50.81 1,747,200 51.15 8.47
03-09-02 51.05 51.63 50.30 3,685,600 51.54 8.54
03-08-29 51.51 51.53 51.05 1,375,600 51.41 8.52
03-08-28 51.46 51.63 51.00 3,053,200 51.51 8.53
03-08-27 51.00 51.50 50.57 1,103,200 51.46 8.53
03-08-26 51.35 51.35 49.87 2,136,000 51.24 8.49
03-08-25 51.88 51.88 50.95 1,594,800 51.44 8.52
Date Open High Low Vol Cls adjCls
03-08-22 52.05 52.55 51.60 2,331,600 51.88 8.60
03-08-21 51.35 51.96 51.20 2,924,800 51.85 8.59
03-08-20 51.22 51.29 50.82 950,800 51.27 8.49
03-08-19 51.35 51.50 50.72 1,046,000 51.35 8.51
03-08-18 50.65 51.36 50.45 1,741,200 51.35 8.51
03-08-15 50.97 51.00 50.28 952,400 50.72 8.40
03-08-14 49.23 50.97 49.06 3,348,800 50.97 8.44
03-08-13 50.07 50.35 48.97 3,088,800 49.13 8.14
03-08-12 49.95 50.07 49.26 2,387,600 50.06 8.29
Date Open High Low Vol Cls adjCls
03-08-11 49.00 49.95 48.78 2,183,600 49.94 8.27
03-08-08 48.15 49.00 48.06 2,779,600 49.00 8.12
03-08-07 47.42 48.09 47.06 2,360,400 47.90 7.94
03-08-06 48.15 48.15 47.16 4,539,200 47.27 7.83
03-08-05 49.10 49.10 48.16 4,210,800 48.21 7.99
03-08-04 49.03 49.15 48.67 3,071,200 49.11 8.14
03-08-01 49.30 49.30 48.70 5,670,000 49.02 8.12
03-07-31 47.66 49.33 47.66 2,592,800 49.32 8.17
03-07-30 48.13 48.15 47.42 1,640,800 47.65 7.89
Date Open High Low Vol Cls adjCls
03-07-29 47.15 48.20 46.81 4,828,800 48.10 7.97
03-07-28 47.40 47.53 46.46 9,808,000 47.46 7.86
03-07-25 47.30 48.26 45.43 21,575,600 47.93 7.94
03-07-24 50.57 50.71 50.05 2,590,400 50.18 8.31
03-07-23 50.30 50.62 49.50 2,694,000 50.58 8.38
03-07-22 49.62 50.25 49.50 2,578,400 50.25 8.33
03-07-21 49.98 49.98 49.13 2,697,200 49.62 8.22
03-07-18 48.95 49.99 48.65 2,581,600 49.97 8.28
03-07-17 48.35 48.72 48.20 3,206,800 48.65 8.06
Date Open High Low Vol Cls adjCls
03-07-16 48.31 48.93 48.25 3,022,800 48.69 8.07
03-07-15 49.00 49.15 48.11 1,833,200 48.31 8.00
03-07-14 48.85 49.56 48.65 1,735,600 48.81 8.09
03-07-11 48.50 48.70 47.80 2,197,600 48.21 7.99
03-07-10 48.70 48.70 48.15 4,190,000 48.50 8.04
03-07-09 49.45 49.65 48.85 2,724,000 48.91 8.10
03-07-08 49.40 49.66 49.23 3,606,800 49.47 8.20
03-07-07 49.85 50.25 49.73 1,354,400 49.96 8.28
03-07-03 49.52 49.97 49.40 1,162,400 49.44 8.19
Date Open High Low Vol Cls adjCls
03-07-02 48.92 49.70 48.81 2,138,400 49.52 8.20
03-07-01 48.80 48.97 48.15 2,364,000 48.96 8.11
03-06-30 49.01 49.50 48.58 2,109,600 48.85 8.09
03-06-27 49.42 49.75 48.89 1,395,200 48.97 8.11
03-06-26 48.98 49.57 48.65 1,959,200 49.41 8.19
03-06-25 49.74 50.00 49.06 2,965,200 49.15 8.11
03-06-24 49.80 50.09 49.39 1,951,200 49.73 8.21
03-06-23 50.90 50.91 49.75 2,888,400 49.89 8.23
03-06-20 51.50 51.53 50.70 2,935,600 50.95 8.41
Date Open High Low Vol Cls adjCls
03-06-19 51.52 52.50 51.31 2,661,200 51.34 8.47
03-06-18 51.13 51.65 50.75 2,617,600 51.52 8.50
03-06-17 50.10 51.32 49.81 5,359,200 51.08 8.43
03-06-16 49.40 50.09 49.25 2,540,400 50.03 8.26
03-06-13 50.40 50.50 49.00 2,764,000 49.26 8.13
03-06-12 50.36 50.60 49.29 1,940,000 50.41 8.32
03-06-11 49.34 50.45 49.24 1,931,600 50.45 8.32
03-06-10 49.00 49.35 49.00 2,457,600 49.26 8.13
03-06-09 49.00 49.62 48.80 3,164,400 48.96 8.08
Date Open High Low Vol Cls adjCls
03-06-06 49.18 50.00 49.10 2,814,800 49.28 8.13
03-06-05 48.40 49.02 47.80 2,099,600 48.96 8.08
03-06-04 47.95 49.10 47.92 3,928,000 48.40 7.99
03-06-03 49.03 49.03 48.27 2,673,600 48.43 7.99
03-06-02 47.82 49.55 47.80 3,311,200 49.03 8.09
03-05-30 46.53 47.84 46.53 2,510,400 47.64 7.86
03-05-29 46.38 46.95 45.92 1,819,600 46.05 7.60
03-05-28 46.60 46.70 45.77 2,843,200 46.63 7.69
03-05-27 45.20 46.43 45.10 3,287,600 46.32 7.64
Date Open High Low Vol Cls adjCls
03-05-23 44.60 45.46 44.50 2,442,400 45.20 7.46
03-05-22 44.65 44.70 44.42 1,651,200 44.57 7.35
03-05-21 44.55 44.73 44.04 2,309,600 44.40 7.33
03-05-20 44.40 44.81 44.16 3,191,600 44.60 7.36
03-05-19 44.23 44.30 43.55 2,928,000 44.30 7.31
03-05-16 44.31 44.46 43.88 2,155,600 44.46 7.34
03-05-15 43.85 44.36 43.21 1,670,800 44.32 7.31
03-05-14 44.27 44.27 43.26 2,775,600 43.60 7.19
03-05-13 43.33 44.70 43.00 2,838,400 44.02 7.26
Date Open High Low Vol Cls adjCls
03-05-12 43.33 43.52 42.83 1,822,800 43.38 7.16
03-05-09 41.45 43.09 41.45 2,432,400 43.08 7.11
03-05-08 42.36 42.37 40.88 4,084,000 41.41 6.83
03-05-07 43.31 43.45 42.35 1,698,000 42.74 7.05
03-05-06 42.60 43.75 42.51 3,080,800 43.31 7.15
03-05-05 42.27 42.88 41.97 3,230,800 42.60 7.03
03-05-02 41.07 42.14 40.90 3,629,200 41.97 6.93
03-05-01 40.75 41.32 40.05 2,886,400 41.15 6.79
03-04-30 40.50 41.13 40.14 3,186,800 40.85 6.74
Date Open High Low Vol Cls adjCls
03-04-29 40.75 41.31 40.42 2,551,200 40.57 6.69
03-04-28 39.94 41.08 39.84 2,982,000 40.80 6.73
03-04-25 40.36 40.40 39.23 3,910,400 39.84 6.57
03-04-24 41.29 41.44 39.75 5,059,200 40.36 6.66
03-04-23 42.28 42.28 40.50 5,560,800 41.29 6.81
03-04-22 41.93 42.49 41.45 3,231,600 42.28 6.98
03-04-21 41.65 42.45 41.55 3,180,000 41.93 6.92
03-04-17 40.76 41.82 40.75 2,984,800 41.51 6.85
03-04-16 40.95 41.59 40.34 3,730,000 40.66 6.71
Date Open High Low Vol Cls adjCls
03-04-15 39.60 40.80 39.41 4,058,800 40.61 6.70
03-04-14 38.76 39.67 38.70 2,688,400 39.50 6.52
03-04-11 39.40 39.43 38.45 3,400,800 38.58 6.37
03-04-10 39.10 39.15 38.49 3,974,800 38.91 6.42
03-04-09 39.91 40.13 38.99 5,740,400 39.00 6.44
03-04-08 40.22 40.60 39.62 4,481,200 39.90 6.58
03-04-07 40.55 41.46 40.14 2,638,800 40.22 6.64
03-04-04 39.40 39.90 39.08 2,204,800 39.42 6.50
03-04-03 39.60 39.78 38.85 2,309,200 39.20 6.47
Date Open High Low Vol Cls adjCls
03-04-02 39.10 39.65 39.09 2,245,200 39.21 6.47
03-04-01 38.21 38.45 37.52 4,388,800 38.21 6.31
03-03-31 38.43 38.55 37.80 4,530,000 38.17 6.30
03-03-28 38.23 39.00 37.95 3,335,200 38.93 6.42
03-03-27 38.40 38.78 37.86 3,419,600 38.27 6.31
03-03-26 40.05 40.05 38.55 3,257,200 39.00 6.40
03-03-25 40.16 40.92 39.72 2,676,800 40.18 6.60
03-03-24 41.50 41.51 40.18 4,155,600 40.36 6.63
03-03-21 40.25 42.05 39.93 4,722,400 41.91 6.88
Date Open High Low Vol Cls adjCls
03-03-20 39.69 40.27 38.90 3,142,000 40.03 6.57
03-03-19 40.45 40.46 39.57 3,186,400 39.94 6.56
03-03-18 39.98 41.20 39.90 3,490,000 40.56 6.66
03-03-17 38.55 40.07 38.20 4,417,200 39.72 6.52
03-03-14 38.60 39.60 38.50 3,145,200 38.70 6.35
03-03-13 37.50 38.64 37.13 4,561,200 38.54 6.33
03-03-12 38.30 38.50 36.50 6,883,600 37.40 6.14
03-03-11 38.82 39.80 38.18 3,182,000 38.39 6.30
03-03-10 40.05 40.19 38.91 3,048,400 39.10 6.42
Date Open High Low Vol Cls adjCls
03-03-07 38.40 40.37 37.59 7,330,400 40.19 6.60
03-03-06 40.58 40.58 38.45 7,263,200 38.55 6.33
03-03-05 40.92 41.05 40.21 2,727,600 40.96 6.72
03-03-04 41.44 41.89 41.00 3,058,000 41.00 6.73
03-03-03 42.25 42.50 41.37 2,965,600 41.44 6.80
03-02-28 41.44 41.94 41.39 1,627,200 41.60 6.83
03-02-27 41.39 41.68 40.99 1,767,600 41.43 6.80
03-02-26 41.43 41.75 40.89 2,240,000 41.32 6.78
03-02-25 41.80 41.81 40.85 2,004,400 41.50 6.81
Date Open High Low Vol Cls adjCls
03-02-24 42.10 42.52 41.50 3,572,800 41.87 6.87
03-02-21 40.59 42.25 40.45 3,397,200 42.09 6.91
03-02-20 40.73 40.84 40.05 2,524,800 40.59 6.66
03-02-19 40.75 41.36 40.12 3,050,000 40.73 6.69
03-02-18 39.55 40.99 39.55 2,925,600 40.59 6.66
03-02-14 39.50 39.65 38.56 2,192,800 39.28 6.45
03-02-13 39.85 39.95 39.10 2,656,400 39.50 6.48
03-02-12 39.65 40.43 39.65 3,062,800 39.90 6.55
03-02-11 40.36 40.67 39.41 2,982,000 39.64 6.51
Date Open High Low Vol Cls adjCls
03-02-10 39.88 40.06 39.26 7,016,800 40.05 6.57
03-02-07 39.20 40.29 39.05 8,377,600 39.73 6.52
03-02-06 35.90 38.54 35.03 14,902,000 38.11 6.26
03-02-05 40.00 40.16 35.97 10,050,000 35.98 5.91
03-02-04 40.05 40.05 38.90 3,054,000 39.45 6.48
03-02-03 39.91 40.12 38.85 4,978,000 40.11 6.58
03-01-31 38.60 39.96 38.60 2,968,000 39.91 6.55
03-01-30 39.20 39.65 38.40 1,890,000 38.56 6.33
03-01-29 38.70 39.45 38.32 2,226,800 38.90 6.39
Date Open High Low Vol Cls adjCls
03-01-28 39.20 39.50 38.40 2,699,600 39.20 6.44
03-01-27 40.00 40.07 39.17 2,638,800 39.20 6.44
03-01-24 40.85 41.60 40.01 2,764,800 40.01 6.57
03-01-23 39.98 41.00 39.98 2,271,600 40.69 6.68
03-01-22 38.80 40.37 38.70 3,812,000 39.90 6.55
03-01-21 42.50 42.50 40.22 4,796,000 40.23 6.60
03-01-17 42.59 43.35 42.24 2,593,600 42.69 7.01
03-01-16 44.40 44.41 42.10 7,010,800 42.59 6.99
03-01-15 44.98 44.98 43.81 1,977,200 44.63 7.33
Date Open High Low Vol Cls adjCls
03-01-14 44.01 45.05 43.81 2,286,400 44.95 7.38
03-01-13 44.32 44.54 43.85 1,944,800 44.00 7.22
03-01-10 43.10 44.89 43.10 2,396,400 44.24 7.26
03-01-09 42.29 43.56 42.29 1,526,000 43.43 7.13
03-01-08 43.13 43.13 41.98 2,442,000 42.29 6.94
03-01-07 43.15 43.69 43.00 2,663,200 43.38 7.12
03-01-06 41.77 43.20 41.77 2,272,000 42.77 7.02
03-01-03 41.75 42.20 41.75 1,560,400 42.02 6.90
03-01-02 41.50 42.63 40.90 2,643,600 42.25 6.94
Date Open High Low Vol Cls adjCls
02-12-31 41.25 41.44 40.31 2,229,200 41.30 6.78
02-12-30 41.65 41.65 40.80 2,593,200 41.07 6.74
02-12-27 42.15 42.53 40.85 1,505,600 41.25 6.77
02-12-26 42.65 43.56 42.38 1,332,800 42.59 6.96
02-12-24 42.68 42.84 42.51 527,200 42.55 6.95
02-12-23 43.05 43.31 42.48 1,441,600 42.73 6.98
02-12-20 42.75 43.50 42.75 3,623,600 43.15 7.05
02-12-19 42.00 42.99 41.90 3,347,200 42.70 6.98
02-12-18 43.25 43.25 42.23 2,073,200 42.35 6.92
Date Open High Low Vol Cls adjCls
02-12-17 44.30 44.87 43.05 1,537,600 43.25 7.07
02-12-16 43.10 44.39 42.99 3,104,400 44.00 7.19
02-12-13 44.09 44.15 42.61 2,633,200 42.61 6.96
02-12-12 44.80 44.95 43.92 2,341,600 44.13 7.21
02-12-11 44.75 44.85 44.04 2,214,000 44.75 7.31
02-12-10 43.30 44.75 43.10 2,308,000 44.70 7.31
02-12-09 45.35 45.45 43.00 3,804,000 43.22 7.06
02-12-06 45.55 46.09 44.60 5,353,600 45.31 7.41
02-12-05 47.81 47.81 45.53 3,842,000 45.70 7.47
Date Open High Low Vol Cls adjCls
02-12-04 48.65 48.90 47.70 3,859,200 47.80 7.81
02-12-03 50.65 51.00 48.84 3,329,600 48.98 8.00
02-12-02 50.80 51.36 50.27 3,577,200 50.78 8.30
02-11-29 49.55 50.74 49.55 1,532,400 50.24 8.21
02-11-27 46.60 49.80 46.60 3,645,200 49.60 8.11
02-11-26 46.43 46.68 45.75 2,023,600 46.44 7.59
02-11-25 46.53 47.45 46.04 1,670,800 46.68 7.63
02-11-22 47.24 47.30 45.90 2,041,600 46.28 7.56
02-11-21 45.51 47.63 45.51 2,661,600 47.24 7.72
Date Open High Low Vol Cls adjCls
02-11-20 44.65 45.75 44.56 1,805,200 45.51 7.44
02-11-19 45.16 45.60 44.54 1,356,800 44.72 7.31
02-11-18 46.63 47.00 45.16 2,228,400 45.28 7.40
02-11-15 44.85 46.58 44.55 1,867,600 46.55 7.61
02-11-14 44.65 45.43 44.32 873,200 45.31 7.41
02-11-13 44.75 45.00 43.55 2,940,400 43.94 7.18
02-11-12 43.50 45.60 43.30 2,728,400 45.15 7.38
02-11-11 43.78 43.78 42.66 1,026,400 42.80 6.99
02-11-08 45.01 45.60 43.50 1,957,600 43.78 7.16
Date Open High Low Vol Cls adjCls
02-11-07 46.37 46.50 44.80 1,976,800 45.01 7.36
02-11-06 45.10 46.90 44.65 2,440,000 46.57 7.61
02-11-05 46.43 46.50 44.81 2,146,800 45.04 7.36
02-11-04 44.90 46.93 44.90 4,568,000 46.42 7.59
02-11-01 43.15 44.80 42.78 4,342,400 44.49 7.27
02-10-31 42.15 42.60 41.60 2,150,800 42.14 6.89
02-10-30 41.39 42.20 40.81 1,068,000 41.90 6.85
02-10-29 41.92 41.92 39.80 2,177,600 41.38 6.76
02-10-28 43.00 43.10 41.50 1,928,000 41.92 6.85
Date Open High Low Vol Cls adjCls
02-10-25 41.91 42.17 40.30 2,941,600 42.10 6.88
02-10-24 43.85 43.85 42.00 2,693,200 42.41 6.93
02-10-23 43.18 43.51 41.75 1,942,000 43.23 7.07
02-10-22 43.00 44.60 42.90 2,690,800 43.17 7.06
02-10-21 42.02 44.20 42.02 3,755,200 44.06 7.20
02-10-18 38.52 41.81 38.52 8,390,400 41.64 6.81
02-10-17 42.50 44.00 36.00 11,754,000 38.05 6.22
02-10-16 43.15 43.26 40.39 3,036,800 41.12 6.72
02-10-15 40.60 44.34 40.37 3,254,000 43.68 7.14
Date Open High Low Vol Cls adjCls
02-10-14 39.35 40.04 39.09 1,850,400 39.53 6.46
02-10-11 39.25 40.85 39.25 3,501,600 39.76 6.50
02-10-10 38.10 38.99 37.20 4,240,400 38.75 6.33
02-10-09 39.30 39.80 38.18 2,028,400 38.25 6.25
02-10-08 39.45 40.50 38.87 2,637,600 39.83 6.51
02-10-07 39.57 39.75 38.20 2,098,800 38.60 6.31
02-10-04 40.95 41.20 39.12 3,111,600 39.67 6.48
02-10-03 39.40 40.90 39.40 3,355,200 40.12 6.56
02-10-02 39.40 40.14 38.56 4,002,800 39.46 6.45
Date Open High Low Vol Cls adjCls
02-10-01 37.97 39.94 37.45 3,540,800 39.73 6.49
02-09-30 38.80 38.80 37.10 2,956,400 37.90 6.19
02-09-27 40.10 40.13 39.45 2,468,400 39.76 6.50
02-09-26 40.29 40.70 39.46 3,337,200 40.34 6.59
02-09-25 39.97 40.70 39.80 4,996,800 40.04 6.54
02-09-24 39.20 40.18 38.80 7,765,600 39.50 6.42
02-09-23 48.99 48.99 39.35 19,936,400 39.57 6.44
02-09-20 49.50 50.30 48.41 2,488,800 48.98 7.97
02-09-19 47.95 50.48 47.61 3,128,400 49.25 8.01
Date Open High Low Vol Cls adjCls
02-09-18 48.89 48.90 47.60 3,242,000 48.51 7.89
02-09-17 51.85 51.85 48.58 5,187,200 48.89 7.95
02-09-16 51.55 51.79 50.74 2,613,600 50.83 8.27
02-09-13 51.71 52.18 50.86 2,150,000 52.12 8.48
02-09-12 52.20 52.66 51.65 2,485,200 51.70 8.41
02-09-11 51.95 52.16 50.95 1,412,000 51.48 8.37
02-09-10 49.95 51.43 49.94 2,502,800 51.20 8.33
02-09-09 50.30 50.45 48.81 4,031,200 49.91 8.12
02-09-06 48.05 48.84 47.40 1,422,400 48.54 7.89
Date Open High Low Vol Cls adjCls
02-09-05 47.90 48.06 46.86 2,734,000 47.02 7.65
02-09-04 47.02 48.48 46.80 3,299,200 48.45 7.88
02-09-03 48.50 48.50 47.15 2,800,000 47.21 7.68
02-08-30 47.63 50.58 47.40 2,376,400 50.04 8.14
02-08-29 49.14 49.40 47.49 4,700,000 47.72 7.76
02-08-28 51.00 51.00 48.70 3,106,800 49.39 8.03
02-08-27 52.75 52.85 51.30 3,997,600 51.66 8.40
02-08-26 50.09 50.69 49.42 2,533,200 50.49 8.21
02-08-23 50.50 51.00 49.52 5,113,200 50.17 8.16
Date Open High Low Vol Cls adjCls
02-08-22 53.06 53.30 51.16 4,527,600 51.44 8.37
02-08-21 54.00 54.35 53.20 2,235,600 54.06 8.79
02-08-20 53.68 54.50 53.42 3,759,600 53.96 8.78
02-08-19 51.71 54.15 51.25 2,350,800 53.93 8.77
02-08-16 52.31 52.32 50.45 1,939,600 51.71 8.41
02-08-15 51.90 52.65 51.10 2,244,400 52.44 8.53
02-08-14 51.39 51.85 48.70 5,245,200 51.85 8.43
02-08-13 52.95 53.08 51.35 2,747,600 51.38 8.36
02-08-12 52.90 53.31 51.75 2,244,800 53.12 8.64
Date Open High Low Vol Cls adjCls
02-08-09 52.38 53.23 51.20 4,546,400 52.94 8.61
02-08-08 49.85 52.75 49.75 6,135,600 52.40 8.52
02-08-07 46.97 49.05 45.90 6,413,200 49.01 7.97
02-08-06 47.15 47.20 45.90 8,754,000 46.44 7.55
02-08-05 49.60 50.01 47.73 4,590,400 47.75 7.77
02-08-02 54.94 54.96 50.79 4,267,200 50.89 8.28
02-08-01 55.15 55.68 54.21 1,983,200 55.19 8.98
02-07-31 55.05 55.95 52.60 3,564,000 55.83 9.08
02-07-30 58.44 58.45 54.20 3,969,600 55.00 8.95
Date Open High Low Vol Cls adjCls
02-07-29 56.45 58.55 56.00 3,194,800 58.44 9.51
02-07-26 55.40 56.90 54.35 3,048,400 55.52 9.03
02-07-25 54.65 56.50 52.40 4,290,000 55.15 8.97
02-07-24 51.55 55.00 50.20 4,916,400 54.90 8.93
02-07-23 53.15 53.80 51.25 4,100,000 51.76 8.42
02-07-22 55.10 55.15 52.26 4,142,000 52.90 8.60
02-07-19 57.40 58.12 54.65 3,532,800 55.20 8.98
02-07-18 60.25 60.25 58.00 4,116,000 58.01 9.44
02-07-17 60.60 61.25 58.77 4,706,000 60.40 9.82
Date Open High Low Vol Cls adjCls
02-07-16 60.82 60.82 58.94 3,726,400 59.10 9.61
02-07-15 62.05 62.05 58.75 4,415,600 60.96 9.91
02-07-12 62.55 63.00 61.60 2,882,400 62.16 10.11
02-07-11 62.10 63.80 61.28 3,821,600 62.30 10.13
02-07-10 64.50 64.50 62.19 2,350,400 62.48 10.16
02-07-09 64.21 65.31 64.21 1,390,400 64.25 10.45
02-07-08 63.90 64.81 63.50 1,871,600 64.21 10.44
02-07-05 62.25 64.34 62.23 926,400 64.15 10.43
02-07-03 62.85 63.55 60.75 2,273,200 62.11 10.10
Date Open High Low Vol Cls adjCls
02-07-02 64.31 64.55 63.32 1,446,800 63.40 10.31
02-07-01 64.80 64.90 63.91 1,834,000 64.31 10.46
02-06-28 65.55 66.15 64.40 3,381,600 65.04 10.58
02-06-27 65.20 65.68 64.25 2,531,200 65.62 10.67
02-06-26 63.50 64.51 63.15 3,331,600 64.46 10.48
02-06-25 66.50 67.18 65.02 2,029,600 65.15 10.57
02-06-24 65.40 67.00 65.40 2,841,600 65.88 10.68
02-06-21 66.80 66.98 64.96 3,014,000 65.00 10.54
02-06-20 66.82 67.69 66.40 3,460,800 67.03 10.87
Date Open High Low Vol Cls adjCls
02-06-19 67.05 69.15 66.80 4,310,000 66.94 10.86
02-06-18 64.15 67.50 64.15 4,582,400 67.41 10.93
02-06-17 64.50 64.65 63.27 2,500,800 64.19 10.41
02-06-14 64.00 64.38 63.00 3,517,600 64.00 10.38
02-06-13 64.35 65.71 64.00 3,042,800 64.67 10.49
02-06-12 65.05 65.71 64.00 4,665,600 64.28 10.42
02-06-11 67.00 67.50 65.40 5,723,600 65.55 10.63
02-06-10 69.15 69.19 67.79 3,148,400 67.98 11.02
02-06-07 68.50 69.75 68.10 4,151,200 69.10 11.21
Date Open High Low Vol Cls adjCls
02-06-06 69.10 70.15 68.75 6,359,600 69.15 11.21
02-06-05 66.96 69.20 66.85 5,012,400 68.85 11.17
02-06-04 66.40 67.05 65.30 4,048,400 66.96 10.86
02-06-03 66.73 68.37 66.49 5,547,600 67.10 10.88
02-05-31 65.55 67.45 65.35 3,362,000 66.67 10.81
02-05-30 64.85 65.90 64.75 2,876,000 65.15 10.57
02-05-29 64.46 65.50 64.10 2,722,400 65.50 10.62
02-05-28 65.50 65.55 64.35 1,536,800 64.46 10.45
02-05-24 65.65 66.40 65.30 1,664,000 65.60 10.64
Date Open High Low Vol Cls adjCls
02-05-23 64.15 66.15 64.15 4,029,200 65.58 10.64
02-05-22 63.70 64.92 63.70 4,534,800 64.07 10.39
02-05-21 63.00 65.36 63.00 6,591,600 63.52 10.30
02-05-20 62.50 62.57 61.10 2,080,400 61.80 10.02
02-05-17 61.10 62.44 60.90 3,147,600 62.40 10.12
02-05-16 61.15 61.75 60.80 1,679,600 61.13 9.91
02-05-15 60.05 61.50 59.86 1,788,400 60.80 9.86
02-05-14 59.55 60.17 59.12 1,686,400 60.05 9.74
02-05-13 58.95 59.75 58.40 1,656,800 58.73 9.52
Date Open High Low Vol Cls adjCls
02-05-10 59.05 59.95 58.25 2,046,000 58.95 9.56
02-05-09 59.99 60.23 58.55 1,737,200 58.73 9.52
02-05-08 59.35 60.39 59.20 2,004,400 59.99 9.73
02-05-07 58.30 59.34 58.30 2,298,800 58.41 9.47
02-05-06 59.37 59.80 58.22 1,315,600 58.22 9.44
02-05-03 59.50 59.51 58.25 2,012,800 59.12 9.59
02-05-02 58.85 60.36 58.66 2,428,000 59.69 9.68
02-05-01 58.55 58.71 57.05 3,186,000 57.93 9.39
02-04-30 57.91 59.20 57.91 3,248,000 58.45 9.48
Date Open High Low Vol Cls adjCls
02-04-29 59.42 59.60 57.90 2,548,000 57.90 9.39
02-04-26 58.39 59.71 58.38 2,230,400 59.41 9.63
02-04-25 59.96 59.96 57.41 3,655,600 58.38 9.47
02-04-24 60.95 61.55 59.70 2,232,800 59.96 9.72
02-04-23 60.10 61.50 59.91 1,703,600 60.52 9.81
02-04-22 61.25 61.26 59.73 4,124,800 60.05 9.74
02-04-19 62.05 63.40 61.82 5,139,600 61.97 10.05
02-04-18 64.70 65.10 61.43 6,940,800 63.25 10.26
02-04-17 63.75 64.70 63.45 2,177,600 64.70 10.49
Date Open High Low Vol Cls adjCls
02-04-16 63.85 64.70 63.31 3,601,600 64.54 10.47
02-04-15 62.75 64.16 62.30 3,882,800 63.98 10.38
02-04-12 65.01 65.01 63.18 3,900,400 63.45 10.29
02-04-11 64.70 66.03 64.45 4,165,600 65.01 10.54
02-04-10 62.45 65.05 62.20 2,766,400 64.77 10.50
02-04-09 62.10 63.47 61.63 1,966,800 61.92 10.04
02-04-08 60.70 62.15 60.55 1,542,400 61.85 10.03
02-04-05 61.05 62.41 61.05 2,588,000 61.76 10.02
02-04-04 62.00 62.44 60.03 3,186,400 60.81 9.86
Date Open High Low Vol Cls adjCls
02-04-03 62.70 63.72 61.20 4,192,400 61.90 10.04
02-04-02 60.10 62.40 60.05 5,013,200 62.03 10.06
02-04-01 64.23 64.24 62.31 3,713,600 62.83 10.19
02-03-28 65.95 66.35 64.10 4,273,600 64.24 10.42
02-03-27 62.70 65.29 62.70 5,669,600 65.18 10.57
02-03-26 61.70 62.50 61.25 2,819,600 62.35 10.11
02-03-25 60.00 62.00 60.00 5,240,400 61.25 9.90
02-03-22 58.70 59.64 58.43 1,859,200 59.10 9.55
02-03-21 59.10 59.95 58.22 2,133,200 58.91 9.52
Date Open High Low Vol Cls adjCls
02-03-20 58.95 59.39 58.70 1,822,000 59.07 9.55
02-03-19 58.30 59.70 58.30 1,810,800 59.24 9.58
02-03-18 58.40 59.50 57.75 1,787,600 58.05 9.38
02-03-15 58.50 59.27 58.18 2,349,600 58.42 9.44
02-03-14 57.07 58.35 57.07 3,350,000 57.82 9.35
02-03-13 58.40 58.40 56.90 1,892,400 57.07 9.23
02-03-12 58.77 59.00 58.00 2,866,800 58.40 9.44
02-03-11 59.05 59.20 58.52 1,858,000 59.02 9.54
02-03-08 60.45 60.45 58.60 2,217,200 59.09 9.55
Date Open High Low Vol Cls adjCls
02-03-07 59.90 60.00 58.50 3,350,400 59.50 9.62
02-03-06 58.55 61.45 58.46 8,539,200 59.97 9.70
02-03-05 60.00 60.01 57.45 5,229,200 57.61 9.31
02-03-04 58.62 60.32 58.62 2,694,800 60.14 9.72
02-03-01 56.50 58.00 56.50 3,918,400 57.86 9.35
02-02-28 58.70 58.85 55.60 10,273,200 56.50 9.13
02-02-27 60.00 61.24 59.77 3,839,200 60.35 9.76
02-02-26 60.20 60.95 59.78 3,682,800 59.98 9.70
02-02-25 58.40 59.98 58.40 2,235,200 59.95 9.69
Date Open High Low Vol Cls adjCls
02-02-22 59.20 59.62 58.55 1,909,200 58.64 9.48
02-02-21 58.48 60.00 58.42 3,327,200 59.45 9.61
02-02-20 56.86 58.66 56.86 1,581,600 58.48 9.45
02-02-19 58.95 59.20 57.00 2,459,600 57.11 9.23
02-02-15 57.95 60.03 57.95 4,659,200 59.48 9.62
02-02-14 57.00 57.75 56.60 3,112,000 57.70 9.33
02-02-13 57.10 59.00 57.10 2,697,600 58.65 9.48
02-02-12 57.40 57.49 55.65 2,207,600 57.00 9.22
02-02-11 54.85 57.26 54.80 1,635,600 57.15 9.24
Date Open High Low Vol Cls adjCls
02-02-08 53.74 54.75 53.60 1,291,200 54.75 8.85
02-02-07 54.95 55.00 53.62 1,311,200 53.99 8.73
02-02-06 54.25 55.39 53.83 1,998,800 54.74 8.85
02-02-05 53.65 55.35 52.83 4,116,800 53.32 8.62
02-02-04 56.00 56.25 53.50 5,242,000 53.65 8.67
02-02-01 59.55 59.68 56.96 4,975,600 57.20 9.25
02-01-31 57.15 59.90 56.70 5,067,600 59.80 9.67
02-01-30 56.95 57.65 56.40 2,919,600 57.21 9.25
02-01-29 56.30 57.76 56.10 5,941,600 56.70 9.17
Date Open High Low Vol Cls adjCls
02-01-28 54.75 56.55 54.75 3,534,800 56.30 9.10
02-01-25 52.30 55.30 52.30 2,007,200 54.75 8.85
02-01-24 52.76 53.45 52.72 1,820,400 52.85 8.54
02-01-23 51.70 53.00 51.45 1,944,400 52.71 8.52
02-01-22 51.08 51.79 50.86 2,451,200 51.15 8.27
02-01-18 50.62 51.65 50.62 1,972,400 51.08 8.26
02-01-17 50.06 51.24 49.86 1,342,000 50.72 8.20
02-01-16 50.23 50.70 50.00 1,550,000 50.07 8.09
02-01-15 51.15 51.92 50.01 2,450,800 50.22 8.12
Date Open High Low Vol Cls adjCls
02-01-14 52.00 52.22 50.70 2,747,600 50.80 8.21
02-01-11 52.10 53.55 52.05 1,834,000 52.68 8.52
02-01-10 52.57 52.74 51.85 2,248,000 52.12 8.43
02-01-09 53.15 53.87 52.10 1,851,200 52.22 8.44
02-01-08 53.80 53.95 52.92 1,403,200 53.15 8.59
02-01-07 53.55 54.19 53.55 2,057,200 53.90 8.71
02-01-04 52.25 53.87 52.25 2,391,600 53.15 8.59
02-01-03 51.10 52.80 51.10 1,785,600 51.98 8.40
02-01-02 52.45 52.55 51.45 1,899,600 51.61 8.34
Date Open High Low Vol Cls adjCls
01-12-31 52.85 53.90 52.77 1,541,600 52.96 8.56
01-12-28 53.29 53.65 52.58 1,394,800 52.76 8.53
01-12-27 52.00 53.60 52.00 2,038,000 53.29 8.62
01-12-26 51.82 52.14 50.93 1,618,800 51.52 8.33
01-12-24 51.24 52.54 51.24 1,062,400 52.14 8.40
01-12-21 51.10 51.38 50.85 2,026,000 51.24 8.26
01-12-20 51.00 51.70 50.63 2,272,400 50.63 8.16
01-12-19 50.85 51.89 50.15 3,872,000 50.76 8.18
01-12-18 50.00 51.75 50.00 2,011,600 51.30 8.27
Date Open High Low Vol Cls adjCls
01-12-17 49.48 50.57 49.25 2,418,800 49.78 8.02
01-12-14 50.70 50.90 49.10 4,351,200 49.53 7.98
01-12-13 51.00 51.00 49.01 3,251,600 49.08 7.91
01-12-12 51.75 51.86 50.85 1,260,000 51.15 8.24
01-12-11 51.75 51.79 51.10 1,344,400 51.65 8.32
01-12-10 52.67 53.30 51.40 2,162,400 51.79 8.35
01-12-07 52.50 53.00 52.40 2,632,400 52.67 8.49
01-12-06 52.30 54.04 51.87 5,116,400 53.17 8.57
01-12-05 52.95 54.15 52.55 7,555,200 53.52 8.62
Date Open High Low Vol Cls adjCls
01-12-04 48.20 49.82 48.20 4,021,200 49.82 8.03
01-12-03 47.75 47.99 47.25 4,012,800 47.91 7.72
01-11-30 48.00 49.62 47.88 2,626,000 49.48 7.97
01-11-29 48.70 49.08 47.69 2,080,400 48.10 7.75
01-11-28 48.98 49.64 48.88 2,344,400 49.07 7.91
01-11-27 48.35 49.84 48.30 3,635,600 49.56 7.99
01-11-26 49.44 49.75 47.75 3,291,600 48.30 7.78
01-11-23 47.00 49.48 46.93 1,912,400 49.44 7.97
01-11-21 47.85 50.00 46.60 10,712,400 46.68 7.52
Date Open High Low Vol Cls adjCls
01-11-20 46.06 46.06 44.35 4,681,200 45.60 7.35
01-11-19 45.92 46.74 45.92 1,212,000 46.31 7.46
01-11-16 46.45 46.46 45.50 1,030,000 45.92 7.40
01-11-15 46.35 47.20 46.05 2,180,400 46.65 7.52
01-11-14 45.00 46.80 45.00 1,925,200 46.65 7.52
01-11-13 43.25 45.61 43.25 1,685,200 44.56 7.18
01-11-12 44.35 44.35 42.90 1,261,600 43.30 6.98
01-11-09 43.38 45.40 43.25 1,787,600 44.64 7.19
01-11-08 43.90 44.75 43.38 1,500,800 43.53 7.01
Date Open High Low Vol Cls adjCls
01-11-07 43.35 43.44 42.85 1,050,400 42.99 6.93
01-11-06 43.20 43.40 42.57 1,922,000 43.35 6.99
01-11-05 42.65 44.22 42.65 2,204,800 43.62 7.03
01-11-02 41.33 43.00 41.33 1,059,600 42.45 6.84
01-11-01 41.26 41.40 40.45 1,687,200 41.33 6.66
01-10-31 41.75 42.20 41.21 996,400 41.30 6.66
01-10-30 42.00 42.29 41.15 1,449,600 41.74 6.73
01-10-29 43.00 43.40 42.05 1,661,600 42.78 6.89
01-10-26 42.05 44.00 42.05 1,410,800 43.53 7.01
Date Open High Low Vol Cls adjCls
01-10-25 42.30 42.65 41.81 3,199,600 42.46 6.84
01-10-24 42.90 43.20 42.45 2,205,600 42.62 6.87
01-10-23 41.60 43.80 41.50 4,373,600 42.87 6.91
01-10-22 39.00 42.40 39.00 3,868,000 41.82 6.74
01-10-19 38.50 39.15 38.00 1,521,200 39.11 6.30
01-10-18 40.55 40.55 38.00 4,028,000 38.50 6.20
01-10-17 40.75 41.45 40.30 3,529,200 40.64 6.55
01-10-16 38.90 39.97 38.90 1,379,200 39.95 6.44
01-10-15 38.95 39.45 38.60 1,932,000 38.90 6.27
Date Open High Low Vol Cls adjCls
01-10-12 40.00 40.65 38.65 1,270,000 39.35 6.34
01-10-11 39.20 40.65 39.06 2,282,800 40.24 6.48
01-10-10 38.24 39.45 38.05 2,248,000 39.35 6.34
01-10-09 37.00 38.40 36.50 3,446,800 38.24 6.16
01-10-08 40.75 40.75 35.80 8,806,800 36.52 5.88
01-10-05 43.15 43.65 40.50 4,597,600 40.74 6.56
01-10-04 44.35 46.55 43.75 3,141,200 43.94 7.08
01-10-03 42.05 44.58 41.65 2,308,000 44.46 7.16
01-10-02 41.50 42.15 41.25 2,704,000 42.05 6.78
Date Open High Low Vol Cls adjCls
01-10-01 40.50 42.00 39.30 4,027,200 40.93 6.60
01-09-28 38.14 39.70 37.65 3,274,800 39.70 6.40
01-09-27 37.15 38.28 37.05 1,378,800 38.14 6.15
01-09-26 36.60 37.40 36.60 2,478,800 37.15 5.99
01-09-25 36.15 37.00 35.35 2,379,600 36.99 5.93
01-09-24 36.00 36.35 35.50 4,639,200 36.10 5.79
01-09-21 33.50 36.25 33.45 4,947,200 35.54 5.70
01-09-20 35.50 37.00 33.70 6,359,600 34.50 5.53
01-09-19 39.20 39.95 36.05 3,329,200 37.00 5.93
Date Open High Low Vol Cls adjCls
01-09-18 38.40 40.74 38.40 2,462,800 39.35 6.31
01-09-17 42.00 42.00 38.00 4,474,800 38.00 6.10
01-09-10 45.00 45.00 42.71 3,635,600 42.95 6.89
01-09-07 48.10 48.10 45.75 2,016,400 45.85 7.35
01-09-06 49.23 49.27 47.58 1,296,400 47.95 7.69
01-09-05 49.60 49.81 49.02 664,800 49.13 7.88
01-09-04 49.75 49.90 49.30 1,840,000 49.61 7.96
01-08-31 47.95 48.94 47.65 883,600 48.60 7.80
01-08-30 48.90 48.99 47.60 1,276,400 47.98 7.70
Date Open High Low Vol Cls adjCls
01-08-29 50.00 50.05 48.76 498,000 48.95 7.85
01-08-28 50.05 50.25 49.50 513,600 50.01 8.02
01-08-27 50.30 50.45 49.89 1,270,000 50.28 8.06
01-08-24 49.26 50.79 49.26 2,339,200 50.76 8.14
01-08-23 48.71 49.53 48.37 1,033,200 49.26 7.90
01-08-22 48.69 49.24 48.45 1,280,000 48.72 7.81
01-08-21 48.80 49.99 48.56 1,086,800 48.69 7.81
01-08-20 48.17 48.50 47.50 463,200 48.36 7.76
01-08-17 47.90 48.50 47.80 774,000 48.27 7.74
Date Open High Low Vol Cls adjCls
01-08-16 47.75 48.39 47.50 891,600 47.98 7.70
01-08-15 48.80 48.90 47.77 856,000 47.90 7.68
01-08-14 48.21 49.00 47.75 646,800 48.92 7.85
01-08-13 47.39 48.48 47.32 883,600 48.17 7.73
01-08-10 47.18 47.99 46.80 854,400 47.39 7.60
01-08-09 47.71 48.05 46.95 873,200 47.04 7.55
01-08-08 47.88 49.08 47.70 652,000 47.71 7.65
01-08-07 48.00 48.45 47.87 592,400 48.13 7.72
01-08-06 48.35 48.74 47.53 772,000 48.10 7.72
Date Open High Low Vol Cls adjCls
01-08-03 47.90 48.70 47.80 504,800 48.60 7.80
01-08-02 48.60 48.80 47.47 1,075,600 47.98 7.70
01-08-01 48.85 49.00 48.49 1,053,600 48.51 7.78
01-07-31 47.25 48.45 47.25 2,290,400 47.89 7.68
01-07-30 48.15 48.35 47.88 1,020,400 48.30 7.75
01-07-27 47.82 48.48 47.80 962,400 48.18 7.73
01-07-26 46.75 48.05 46.65 1,256,800 47.82 7.67
01-07-25 46.00 47.65 46.00 2,062,400 47.35 7.59
01-07-24 47.00 47.40 45.50 1,686,000 46.22 7.41
Date Open High Low Vol Cls adjCls
01-07-23 50.10 50.19 47.00 3,410,400 47.00 7.54
01-07-20 51.45 51.45 50.00 2,031,600 50.10 8.04
01-07-19 51.35 53.15 51.00 1,779,600 51.38 8.24
01-07-18 50.69 52.70 50.52 1,932,400 52.69 8.45
01-07-17 50.15 51.75 49.81 1,350,800 50.44 8.09
01-07-16 51.21 51.24 50.13 1,173,200 50.35 8.08
01-07-13 50.25 51.29 50.05 2,279,600 51.21 8.21
01-07-12 48.30 50.06 47.91 1,721,600 50.03 8.02
01-07-11 48.05 48.50 47.52 1,879,600 48.00 7.70
Date Open High Low Vol Cls adjCls
01-07-10 48.50 48.75 48.20 1,101,200 48.21 7.73
01-07-09 47.35 48.76 47.35 1,539,600 48.53 7.78
01-07-06 48.60 48.76 47.29 901,600 47.60 7.64
01-07-05 48.79 48.80 48.10 1,047,600 48.74 7.82
01-07-03 48.93 49.00 48.55 912,000 48.79 7.83
01-07-02 48.89 49.69 48.45 1,376,800 48.93 7.85
01-06-29 47.90 49.25 47.75 2,628,800 48.89 7.84
01-06-28 47.75 48.60 47.20 2,121,600 48.14 7.72
01-06-27 47.90 48.65 47.60 2,112,400 47.60 7.64
Date Open High Low Vol Cls adjCls
01-06-26 48.60 48.65 47.50 358,280,000 48.20 7.70
01-06-25 50.55 51.48 48.85 2,062,000 49.38 7.89
01-06-22 52.00 52.24 50.20 1,214,400 51.00 8.15
01-06-21 51.99 52.25 51.70 1,526,400 52.00 8.31
01-06-20 51.50 52.50 51.42 2,021,200 51.98 8.31
01-06-19 51.39 52.19 51.00 1,699,200 51.71 8.27
01-06-18 50.35 51.65 50.35 1,803,600 51.38 8.21
01-06-15 50.25 51.95 50.10 2,386,000 50.45 8.06
01-06-14 51.00 51.00 49.81 1,219,600 49.92 7.98
Date Open High Low Vol Cls adjCls
01-06-13 51.46 51.95 50.80 2,054,000 51.05 8.16
01-06-12 51.50 51.75 51.02 1,916,000 51.46 8.23
01-06-11 52.85 52.87 51.00 2,180,400 52.00 8.31
01-06-08 53.33 53.33 52.15 1,385,600 52.57 8.40
01-06-07 53.85 54.00 52.95 2,341,600 53.33 8.52
01-06-06 56.12 56.12 53.51 8,559,200 54.00 8.63
01-06-05 51.75 56.50 51.35 6,449,600 56.00 8.95
01-06-04 51.50 51.84 51.25 1,069,600 51.84 8.29
01-06-01 51.10 51.60 50.66 1,386,800 51.49 8.23
Date Open High Low Vol Cls adjCls
01-05-31 50.80 51.57 50.50 915,600 51.22 8.19
01-05-30 52.70 52.70 50.50 3,412,800 50.65 8.10
01-05-29 51.50 53.30 51.40 3,468,000 52.85 8.45
01-05-25 49.28 51.50 49.27 2,295,600 51.50 8.23
01-05-24 50.15 50.15 48.33 1,629,600 49.27 7.88
01-05-23 51.70 51.96 49.83 3,547,200 50.16 8.02
01-05-22 53.60 53.84 53.15 1,445,600 53.46 8.54
01-05-21 53.32 54.00 53.32 1,826,000 53.85 8.61
01-05-18 53.60 53.70 52.70 1,101,600 53.32 8.52
Date Open High Low Vol Cls adjCls
01-05-17 52.50 54.21 52.35 3,444,400 53.70 8.58
01-05-16 49.70 52.85 49.32 4,316,800 52.50 8.39
01-05-15 49.74 50.24 49.30 2,030,400 49.87 7.97
01-05-14 49.10 49.79 49.02 834,800 49.74 7.95
01-05-11 49.85 50.50 48.87 1,681,600 49.52 7.92
01-05-10 49.50 50.09 49.30 1,581,200 49.65 7.94
01-05-09 49.55 50.33 49.21 2,792,000 49.80 7.96
01-05-08 50.00 50.10 49.40 1,768,400 49.58 7.92
01-05-07 50.97 51.00 50.30 1,362,800 50.67 8.10
Date Open High Low Vol Cls adjCls
01-05-04 49.75 51.00 49.71 1,442,800 50.98 8.15
01-05-03 51.62 51.62 49.91 2,017,200 50.12 8.01
01-05-02 51.55 52.70 51.20 2,254,400 51.62 8.25
01-05-01 49.90 51.71 49.67 2,361,200 51.61 8.25
01-04-30 51.00 51.80 50.26 2,958,000 50.73 8.11
01-04-27 52.00 52.00 50.65 2,658,800 50.90 8.14
01-04-26 49.35 51.94 49.30 4,956,800 51.79 8.28
01-04-25 49.60 49.60 49.02 2,194,400 49.35 7.89
01-04-24 48.20 50.00 48.10 3,322,000 49.55 7.92
Date Open High Low Vol Cls adjCls
01-04-23 47.70 48.40 46.82 1,743,200 48.26 7.71
01-04-20 47.45 48.20 47.27 1,232,400 47.81 7.64
01-04-19 47.50 47.90 46.90 2,811,200 47.65 7.62
01-04-18 46.00 48.48 45.70 2,388,000 48.14 7.69
01-04-17 45.95 46.31 45.08 1,987,600 46.17 7.38
01-04-16 45.25 46.47 45.15 1,816,000 45.95 7.34
01-04-12 46.50 47.00 45.50 2,536,000 45.75 7.31
01-04-11 45.00 46.00 44.45 4,104,800 45.90 7.34
01-04-10 42.56 44.72 42.56 2,824,000 44.12 7.05
Date Open High Low Vol Cls adjCls
01-04-09 41.30 43.30 41.30 3,061,600 42.56 6.80
01-04-06 40.60 40.60 39.82 2,112,400 40.36 6.45
01-04-05 40.00 40.63 39.87 1,834,800 40.40 6.46
01-04-04 39.09 40.41 39.09 1,500,000 39.81 6.36
01-04-03 40.00 40.10 38.48 1,211,600 38.73 6.19
01-04-02 40.50 41.45 39.89 2,014,000 40.00 6.39
01-03-30 40.85 40.85 39.83 1,975,600 40.07 6.40
01-03-29 41.64 41.88 40.60 934,800 40.85 6.53
01-03-28 41.26 41.80 40.28 1,032,000 41.64 6.66
Date Open High Low Vol Cls adjCls
01-03-27 41.34 41.51 40.20 1,355,200 41.43 6.59
01-03-26 40.25 41.34 40.10 1,065,600 41.34 6.58
01-03-23 40.50 41.00 39.60 1,862,400 40.46 6.44
01-03-22 42.70 42.90 40.50 1,956,000 41.27 6.57
01-03-21 43.50 43.50 42.30 1,612,000 42.57 6.78
01-03-20 43.15 44.80 42.55 1,323,600 43.46 6.92
01-03-19 41.82 43.49 41.82 1,186,400 43.15 6.87
01-03-16 43.28 43.75 41.41 2,045,200 41.78 6.65
01-03-15 44.00 44.50 43.00 1,484,000 43.28 6.89
Date Open High Low Vol Cls adjCls
01-03-14 44.45 44.45 43.55 804,800 43.82 6.98
01-03-13 45.00 45.15 43.17 2,645,200 44.92 7.15
01-03-12 46.92 46.92 45.30 1,502,000 45.35 7.22
01-03-09 46.90 47.55 46.59 1,357,600 46.91 7.47
01-03-08 46.85 47.25 46.00 1,033,200 47.10 7.50
01-03-07 47.15 47.20 46.05 1,426,000 46.75 7.44
01-03-06 46.75 47.07 46.05 860,400 46.74 7.44
01-03-05 45.59 47.04 45.55 1,427,200 46.52 7.41
01-03-02 44.35 45.95 44.30 1,352,000 45.59 7.26
Date Open High Low Vol Cls adjCls
01-03-01 44.10 44.95 43.85 1,207,200 44.35 7.06
01-02-28 44.00 44.75 43.88 1,286,800 44.20 7.04
01-02-27 44.24 44.90 44.05 2,140,000 44.25 7.04
01-02-26 42.70 44.50 42.45 1,655,600 44.44 7.07
01-02-23 43.21 43.75 42.24 1,356,400 42.26 6.73
01-02-22 42.45 43.35 42.10 1,565,200 43.21 6.88
01-02-21 43.95 43.97 42.32 878,800 42.55 6.77
01-02-20 43.20 43.96 42.70 1,034,400 43.23 6.88
01-02-16 44.60 44.80 42.75 1,419,600 43.36 6.90
Date Open High Low Vol Cls adjCls
01-02-15 43.10 44.96 43.05 2,069,600 44.85 7.14
01-02-14 44.01 44.21 42.90 1,142,000 43.09 6.86
01-02-13 43.53 44.20 43.35 1,787,600 44.02 7.01
01-02-12 43.32 43.49 42.49 843,600 43.40 6.91
01-02-09 42.99 43.17 42.75 1,240,400 42.89 6.83
01-02-08 42.95 43.00 42.61 598,000 42.99 6.84
01-02-07 43.50 43.50 42.81 528,400 42.89 6.83
01-02-06 43.00 43.49 42.70 1,400,800 43.27 6.89
01-02-05 42.75 42.98 42.20 1,610,400 42.90 6.83
Date Open High Low Vol Cls adjCls
01-02-02 43.60 44.00 42.90 3,050,000 43.24 6.88
01-02-01 41.90 43.61 40.68 5,483,600 42.93 6.83
01-01-31 40.74 42.40 40.65 2,151,200 41.40 6.59
01-01-30 39.14 40.35 39.00 1,038,000 40.33 6.42
01-01-29 39.35 39.70 38.99 882,000 39.39 6.27
01-01-26 38.88 39.50 38.56 817,200 39.13 6.23
01-01-25 38.63 39.25 38.38 2,148,400 39.06 6.22
01-01-24 39.00 39.56 38.63 1,162,000 38.75 6.17
01-01-23 39.13 39.94 38.81 1,950,400 39.00 6.21
Date Open High Low Vol Cls adjCls
01-01-22 39.94 39.94 37.94 3,677,200 39.13 6.23
01-01-19 41.38 41.44 40.06 1,460,000 40.13 6.39
01-01-18 40.75 41.63 40.69 2,154,400 41.50 6.61
01-01-17 40.94 41.44 40.19 1,729,600 40.69 6.48
01-01-16 39.13 40.81 39.06 1,434,400 40.81 6.50
01-01-12 39.75 39.75 39.00 846,000 39.50 6.29
01-01-11 39.81 39.81 38.00 1,306,400 38.94 6.20
01-01-10 39.50 39.88 38.94 1,736,000 39.81 6.34
01-01-09 40.38 40.75 39.75 2,059,600 40.06 6.38
Date Open High Low Vol Cls adjCls
01-01-08 39.50 40.81 39.50 1,303,600 40.50 6.45
01-01-05 39.88 39.94 38.94 1,089,600 39.75 6.33
01-01-04 39.63 40.44 39.31 1,078,000 39.81 6.34
01-01-03 38.69 40.00 37.50 1,360,000 39.38 6.27
01-01-02 39.81 39.81 38.19 1,005,600 38.44 6.12
00-12-29 40.44 41.13 39.50 2,208,800 39.69 6.32
00-12-28 38.00 40.19 37.31 1,876,400 40.19 6.40
00-12-27 37.69 38.50 36.81 1,122,800 38.50 6.13
00-12-26 38.44 38.50 36.88 1,080,400 38.00 6.02
Date Open High Low Vol Cls adjCls
00-12-22 37.56 38.25 36.81 2,671,600 38.25 6.06
00-12-21 36.69 38.44 36.69 1,092,400 37.75 5.99
00-12-20 37.50 38.38 36.38 1,501,200 36.69 5.82
00-12-19 38.38 40.31 38.38 986,400 39.38 6.24
00-12-18 37.88 38.94 37.69 1,164,000 38.56 6.11
00-12-15 39.69 39.69 37.44 2,757,600 37.69 5.98
00-12-14 39.06 39.75 37.75 1,501,200 39.63 6.28
00-12-13 40.06 40.75 38.56 1,512,000 39.25 6.22
00-12-12 40.25 41.19 40.00 1,588,400 40.19 6.37
Date Open High Low Vol Cls adjCls
00-12-11 40.44 40.81 40.00 1,293,200 40.75 6.46
00-12-08 38.63 40.31 38.50 1,422,000 40.19 6.37
00-12-07 40.00 40.19 38.56 1,872,000 39.00 6.18
00-12-06 39.81 39.94 39.00 1,866,000 39.94 6.33
00-12-05 39.13 39.94 38.81 2,139,200 39.81 6.31
00-12-04 37.38 39.50 37.38 3,547,200 39.00 6.18
00-12-01 35.00 37.38 34.94 2,580,400 37.31 5.92
00-11-30 35.19 35.19 34.06 1,657,200 34.75 5.51
00-11-29 35.50 35.50 34.69 939,600 35.31 5.60
Date Open High Low Vol Cls adjCls
00-11-28 35.63 36.50 35.31 1,742,400 35.69 5.66
00-11-27 34.75 35.94 33.94 1,654,800 35.63 5.65
00-11-24 33.56 33.75 33.25 364,400 33.50 5.31
00-11-22 34.06 34.06 33.06 522,000 33.44 5.30
00-11-21 33.25 34.19 33.13 712,400 34.06 5.40
00-11-20 34.19 34.19 33.50 774,400 33.56 5.32
00-11-17 33.50 34.88 33.50 1,124,000 34.19 5.42
00-11-16 35.13 35.13 33.50 1,532,000 33.63 5.33
00-11-15 34.88 35.50 34.81 717,600 35.19 5.58
Date Open High Low Vol Cls adjCls
00-11-14 34.50 35.13 33.94 1,726,400 34.75 5.51
00-11-13 33.88 35.00 33.81 798,400 34.75 5.51
00-11-10 35.13 35.19 33.81 1,676,800 34.56 5.48
00-11-09 34.94 35.63 34.38 571,200 34.75 5.51
00-11-08 35.00 35.69 34.94 702,400 35.19 5.58
00-11-07 35.88 35.88 34.50 831,200 34.94 5.54
00-11-06 35.06 36.00 35.06 2,082,000 35.88 5.69
00-11-03 33.50 35.38 33.25 1,814,800 35.31 5.60
00-11-02 34.25 34.38 33.56 1,277,200 33.69 5.34
Date Open High Low Vol Cls adjCls
00-11-01 34.44 34.50 33.81 1,299,600 34.06 5.40
00-10-31 34.25 34.75 33.88 3,143,600 34.69 5.50
00-10-30 31.63 34.13 31.63 1,955,200 33.69 5.34
00-10-27 31.50 31.69 30.31 1,461,200 31.56 5.00
00-10-26 31.63 32.13 31.19 1,702,400 31.63 5.01
00-10-25 31.75 32.00 31.25 1,760,800 31.56 5.00
00-10-24 31.50 32.50 31.38 1,767,200 32.38 5.13
00-10-23 31.25 31.63 30.88 1,254,800 31.38 4.97
00-10-20 30.50 31.06 30.25 1,024,800 30.63 4.86
Date Open High Low Vol Cls adjCls
00-10-19 30.06 31.19 30.06 1,951,200 30.69 4.87
00-10-18 30.06 30.19 29.50 1,141,600 30.19 4.79
00-10-17 30.06 30.94 30.00 1,406,400 30.00 4.76
00-10-16 30.19 30.81 30.00 1,172,800 30.19 4.79
00-10-13 30.25 30.38 29.88 1,453,200 30.06 4.77
00-10-12 30.38 30.50 29.88 1,818,000 30.13 4.78
00-10-11 30.50 30.75 30.06 2,056,000 30.63 4.86
00-10-10 30.63 31.63 30.50 2,066,000 30.63 4.86
00-10-09 30.75 30.88 30.25 633,600 30.44 4.83
Date Open High Low Vol Cls adjCls
00-10-06 30.75 31.44 30.44 745,600 30.50 4.84
00-10-05 31.25 31.56 30.56 1,419,200 30.75 4.88
00-10-04 30.63 32.88 30.63 2,009,600 31.25 4.95
00-10-03 30.38 33.25 30.13 3,751,200 31.50 4.99
00-10-02 30.31 30.69 30.00 1,240,800 30.00 4.76
00-09-29 30.00 31.19 30.00 1,597,200 30.38 4.82
00-09-28 30.44 31.00 29.94 3,650,400 30.06 4.77
00-09-27 30.19 30.50 30.13 1,431,200 30.25 4.80
00-09-26 30.50 30.63 30.06 2,001,200 30.13 4.75
Date Open High Low Vol Cls adjCls
00-09-25 30.56 31.00 30.00 1,872,000 30.00 4.73
00-09-22 30.19 31.00 30.13 2,156,000 30.31 4.78
00-09-21 31.31 32.00 30.75 1,694,000 30.81 4.86
00-09-20 31.75 32.56 31.69 3,366,000 31.75 5.01
00-09-19 33.69 33.69 31.56 3,110,800 31.75 5.01
00-09-18 34.50 34.94 33.06 2,061,600 33.38 5.27
00-09-15 35.00 35.19 34.44 3,656,400 35.00 5.52
00-09-14 37.00 37.06 35.50 2,445,600 35.56 5.61
00-09-13 37.38 37.44 37.00 1,049,600 37.25 5.88
Date Open High Low Vol Cls adjCls
00-09-12 37.38 37.81 37.25 1,544,400 37.44 5.91
00-09-11 38.06 38.63 38.06 777,600 38.13 6.01
00-09-08 38.13 38.56 37.81 1,062,400 38.19 6.02
00-09-07 38.56 39.44 37.88 2,046,000 37.88 5.98
00-09-06 38.25 38.88 38.25 1,182,000 38.56 6.08
00-09-05 35.94 38.69 35.94 1,947,600 38.19 6.02
00-09-01 36.50 36.50 35.81 1,135,600 35.88 5.66
00-08-31 36.69 37.06 36.63 2,303,200 36.77 5.80
00-08-30 36.13 36.75 36.13 1,270,800 36.69 5.79
Date Open High Low Vol Cls adjCls
00-08-29 36.13 36.44 35.81 742,400 36.25 5.72
00-08-28 36.31 36.56 36.19 1,326,400 36.31 5.73
00-08-25 36.25 36.88 36.00 1,107,600 36.56 5.77
00-08-24 35.50 37.38 35.50 1,985,600 36.13 5.70
00-08-23 37.00 37.00 35.75 2,324,800 35.81 5.65
00-08-22 37.69 37.69 36.63 1,844,400 36.75 5.80
00-08-21 38.00 38.63 37.81 1,276,000 37.94 5.99
00-08-18 38.13 38.75 37.88 1,678,400 37.94 5.99
00-08-17 39.50 39.50 38.25 2,043,200 38.31 6.04
Date Open High Low Vol Cls adjCls
00-08-16 39.31 39.56 38.25 1,341,200 39.00 6.15
00-08-15 39.19 39.63 39.06 920,400 39.50 6.23
00-08-14