Target Corp. (TGT)

70.36
-0.46 (-0.65%)
Exchange
NYQ
Day Range
70.08 - 71.50
52 Week Range
65.50 - 84.14
Open
70.78
Avg. Vol
5,692,680
Market Cap
40.44B
Short ratio
8.23
PE ratio
13.02
PEG Ratio
1.77
Earnings Share
5.40

Target Corp. (TGT) Historicals

Date Open High Low Vol Cls adjCls
16-08-25 71.41 72.10 70.59 5,011,600 70.81 70.81
16-08-24 71.23 71.94 71.19 5,780,500 71.73 71.73
16-08-23 70.59 71.50 70.59 5,622,700 71.05 71.05
16-08-22 70.30 70.58 69.82 4,548,900 70.39 70.39
16-08-19 70.11 70.72 69.99 5,930,800 70.12 70.12
16-08-18 70.43 70.71 69.24 11,650,900 70.30 70.30
16-08-17 70.48 71.65 69.90 19,611,500 70.63 70.63
16-08-16 75.48 76.08 75.12 6,924,200 75.48 75.48
16-08-15 75.58 76.23 75.27 5,373,400 75.53 75.53
Date Open High Low Vol Cls adjCls
16-08-12 74.36 75.96 74.26 6,670,900 75.81 75.21
16-08-11 75.15 75.18 73.53 6,311,400 74.01 73.42
16-08-10 72.88 73.38 72.67 4,037,400 73.05 72.47
16-08-09 73.62 73.62 71.74 7,492,600 72.61 72.04
16-08-08 75.00 75.52 74.55 3,022,200 75.00 74.41
16-08-05 74.51 75.11 74.34 3,056,600 74.94 74.35
16-08-04 74.00 74.47 73.78 3,095,300 74.14 73.55
16-08-03 73.21 74.11 72.16 5,490,100 74.10 73.51
16-08-02 75.96 76.44 73.69 5,071,800 73.89 73.31
Date Open High Low Vol Cls adjCls
16-08-01 74.84 75.56 74.67 3,818,200 75.51 74.91
16-07-29 74.90 75.39 74.54 4,969,000 75.33 74.73
16-07-28 75.04 75.23 74.05 4,165,900 74.79 74.20
16-07-27 76.38 76.38 75.04 3,161,800 75.25 74.65
16-07-26 76.38 77.38 76.03 5,027,200 76.22 75.62
16-07-25 74.94 76.33 74.87 4,208,000 76.30 75.70
16-07-22 74.50 75.00 74.17 2,514,400 74.92 74.33
16-07-21 74.41 74.69 74.15 3,269,200 74.34 73.75
16-07-20 74.20 74.50 73.96 2,802,300 74.48 73.89
Date Open High Low Vol Cls adjCls
16-07-19 73.89 74.02 73.41 4,255,700 73.95 73.36
16-07-18 72.88 74.02 72.88 3,852,600 73.96 73.37
16-07-15 73.49 73.79 72.50 5,205,300 73.04 72.46
16-07-14 73.59 74.22 73.49 4,802,000 73.49 72.91
16-07-13 73.52 73.84 73.09 3,606,700 73.17 72.59
16-07-12 72.49 73.60 72.44 6,648,500 73.52 72.94
16-07-11 71.40 72.72 71.35 5,264,100 72.54 71.97
16-07-08 70.67 71.57 70.46 4,675,400 71.31 70.75
16-07-07 70.46 70.92 69.75 5,088,100 70.09 69.54
Date Open High Low Vol Cls adjCls
16-07-06 69.54 70.54 69.44 3,907,800 70.51 69.95
16-07-05 70.00 70.21 69.38 3,311,100 69.74 69.19
16-07-01 69.64 70.50 69.60 5,005,400 70.05 69.50
16-06-30 70.20 70.30 69.40 6,502,300 69.82 69.27
16-06-29 69.76 70.58 69.68 6,771,300 70.00 69.45
16-06-28 69.71 70.41 69.06 7,325,300 69.74 69.19
16-06-27 69.05 69.72 67.90 5,570,000 69.45 68.90
16-06-24 68.23 69.86 68.08 6,760,800 69.35 68.80
16-06-23 69.37 70.20 69.29 7,511,100 69.78 69.23
Date Open High Low Vol Cls adjCls
16-06-22 68.26 69.20 68.26 4,421,800 68.86 68.32
16-06-21 68.27 68.84 67.67 4,579,800 68.30 67.76
16-06-20 68.11 68.89 67.99 4,327,200 67.99 67.45
16-06-17 67.01 68.09 66.87 7,864,300 67.50 66.97
16-06-16 67.22 67.54 66.73 4,967,900 66.98 66.45
16-06-15 66.98 67.85 66.89 5,894,700 67.27 66.74
16-06-14 66.67 66.94 65.93 5,271,800 66.74 66.21
16-06-13 67.85 68.09 66.84 4,635,100 66.89 66.36
16-06-10 67.45 68.13 67.05 4,743,600 67.88 67.34
Date Open High Low Vol Cls adjCls
16-06-09 68.58 68.87 67.36 6,122,900 67.69 67.15
16-06-08 68.35 68.91 68.12 5,708,900 68.62 68.08
16-06-07 69.22 69.64 68.19 5,375,400 68.24 67.70
16-06-06 68.62 69.22 68.23 5,623,900 68.81 68.27
16-06-03 68.38 69.03 68.07 7,251,000 68.65 68.11
16-06-02 67.74 68.42 67.74 13,664,100 68.32 67.78
16-06-01 68.96 68.96 68.01 8,786,700 68.41 67.87
16-05-31 69.28 69.47 68.47 8,560,500 68.78 68.24
16-05-27 68.98 69.53 68.76 4,811,900 68.90 68.35
Date Open High Low Vol Cls adjCls
16-05-26 69.63 70.11 68.80 7,018,000 68.91 68.36
16-05-25 68.82 69.68 68.32 8,697,700 69.28 68.73
16-05-24 68.07 69.22 68.02 7,586,700 68.69 68.15
16-05-23 68.78 69.05 67.86 7,890,200 67.93 67.39
16-05-20 67.39 69.14 67.00 9,325,800 68.66 68.12
16-05-19 68.16 68.71 66.79 12,987,700 67.06 66.53
16-05-18 67.48 68.62 65.50 36,439,300 68.00 67.46
16-05-17 74.65 75.10 73.06 9,292,800 73.61 73.03
16-05-16 73.55 75.35 73.00 8,756,400 74.61 74.02
Date Open High Low Vol Cls adjCls
16-05-13 75.26 75.39 73.78 9,456,800 73.88 72.74
16-05-12 75.33 76.40 75.31 9,124,900 75.60 74.43
16-05-11 77.06 77.37 75.68 11,492,700 75.70 74.53
16-05-10 79.86 80.51 79.30 3,855,000 80.05 78.81
16-05-09 79.09 80.30 78.77 4,391,500 79.93 78.70
16-05-06 78.13 78.86 77.85 3,467,700 78.74 77.52
16-05-05 79.56 79.71 77.62 5,655,500 78.13 76.92
16-05-04 79.67 80.27 79.43 3,214,500 79.71 78.48
16-05-03 79.97 80.34 79.57 3,231,300 79.99 78.76
Date Open High Low Vol Cls adjCls
16-05-02 79.45 80.16 79.04 4,891,900 80.12 78.88
16-04-29 80.60 80.68 79.01 6,838,700 79.50 78.27
16-04-28 82.82 82.99 81.15 3,833,000 81.33 80.07
16-04-27 82.67 83.57 82.20 3,580,200 83.29 82.00
16-04-26 82.64 83.11 82.43 2,933,800 82.60 81.33
16-04-25 82.15 82.60 81.60 3,163,700 82.60 81.33
16-04-22 82.89 83.13 82.15 3,208,300 82.33 81.06
16-04-21 83.08 83.63 82.50 3,328,900 82.75 81.47
16-04-20 83.94 83.96 82.52 3,737,200 82.87 81.59
Date Open High Low Vol Cls adjCls
16-04-19 83.50 84.14 83.39 3,423,700 83.98 82.68
16-04-18 82.67 83.75 82.66 3,716,800 83.42 82.13
16-04-15 82.07 83.06 82.00 3,547,000 82.60 81.33
16-04-14 81.35 82.10 81.28 2,689,900 81.78 80.52
16-04-13 81.11 81.67 80.49 2,497,900 81.56 80.30
16-04-12 79.94 81.06 79.36 3,338,900 80.78 79.53
16-04-11 80.94 81.34 79.71 4,683,000 79.77 78.54
16-04-08 81.26 81.38 80.55 3,958,500 80.88 79.63
16-04-07 81.95 82.32 81.00 4,138,800 81.57 80.31
Date Open High Low Vol Cls adjCls
16-04-06 82.05 82.41 81.66 3,885,500 82.17 80.90
16-04-05 82.15 82.60 81.81 4,397,200 82.10 80.83
16-04-04 82.89 83.36 82.12 3,753,600 82.30 81.03
16-04-01 81.76 83.19 81.76 4,288,800 82.76 81.48
16-03-31 82.50 83.15 80.98 9,481,500 82.28 81.01
16-03-30 83.42 83.90 82.97 3,205,900 83.60 82.31
16-03-29 82.86 83.27 82.12 3,576,500 82.97 81.69
16-03-28 82.38 83.44 82.31 5,692,900 82.80 81.52
16-03-24 81.36 82.18 81.18 4,304,900 82.04 80.77
Date Open High Low Vol Cls adjCls
16-03-23 81.73 82.35 81.50 4,792,700 81.50 80.24
16-03-22 82.39 82.62 81.65 5,264,600 81.70 80.44
16-03-21 82.50 82.90 82.13 4,656,000 82.20 80.93
16-03-18 83.37 84.00 82.70 7,754,400 82.71 81.43
16-03-17 82.26 83.32 82.26 5,689,900 83.02 81.74
16-03-16 81.89 82.45 80.96 4,066,000 82.39 81.12
16-03-15 81.36 81.89 81.18 3,213,000 81.65 80.39
16-03-14 81.85 82.10 81.27 3,548,800 81.77 80.51
16-03-11 81.89 82.45 81.52 4,103,300 81.87 80.61
Date Open High Low Vol Cls adjCls
16-03-10 81.61 82.03 80.30 5,694,800 81.50 80.24
16-03-09 81.00 81.50 80.59 3,573,100 81.21 79.96
16-03-08 80.55 81.40 80.46 3,981,100 80.53 79.29
16-03-07 80.53 81.20 80.25 4,665,000 80.82 79.57
16-03-04 80.07 81.60 79.46 6,059,200 81.13 79.88
16-03-03 80.51 80.69 78.57 11,353,900 79.71 78.48
16-03-02 80.94 81.64 80.18 9,385,300 81.10 79.85
16-03-01 79.12 81.05 78.88 7,174,400 80.96 79.71
16-02-29 78.27 79.17 78.02 5,226,200 78.45 77.24
Date Open High Low Vol Cls adjCls
16-02-26 78.90 78.97 77.32 5,190,100 78.43 77.22
16-02-25 77.00 78.82 76.16 8,383,100 78.67 77.46
16-02-24 74.39 77.00 73.40 15,048,400 76.94 75.75
16-02-23 72.83 74.38 72.67 5,823,100 73.99 72.85
16-02-22 72.32 73.25 72.26 4,766,400 72.47 71.35
16-02-19 72.20 72.32 70.56 4,390,800 72.32 71.20
16-02-18 70.95 72.67 69.50 5,394,800 72.53 71.41
16-02-17 72.20 72.65 71.52 4,933,400 72.10 70.99
16-02-16 70.62 71.56 69.70 3,952,000 71.50 70.40
Date Open High Low Vol Cls adjCls
16-02-12 68.03 69.98 67.43 4,651,800 69.95 68.87
16-02-11 68.32 69.17 67.65 3,846,100 68.05 66.45
16-02-10 70.43 70.70 68.57 4,691,200 68.76 67.14
16-02-09 69.80 70.47 68.97 5,110,600 69.86 68.22
16-02-08 69.18 70.29 68.24 5,392,400 70.00 68.35
16-02-05 70.04 70.75 69.45 3,764,200 69.56 67.92
16-02-04 70.67 70.67 69.13 7,650,400 70.04 68.39
16-02-03 73.86 73.94 71.60 5,444,900 72.57 70.86
16-02-02 72.71 73.41 72.32 4,635,500 73.31 71.58
Date Open High Low Vol Cls adjCls
16-02-01 71.25 73.21 70.33 4,714,900 72.83 71.12
16-01-29 71.14 72.53 71.02 5,184,500 72.42 70.72
16-01-28 71.31 71.44 70.18 4,073,300 70.99 69.32
16-01-27 70.21 71.87 70.08 3,961,400 70.69 69.03
16-01-26 69.39 70.65 69.01 4,052,600 70.44 68.78
16-01-25 69.77 69.99 68.85 5,312,200 68.92 67.30
16-01-22 69.18 69.98 69.14 3,740,800 69.72 68.08
16-01-21 68.07 69.67 67.54 6,869,300 68.64 67.02
16-01-20 68.22 68.62 66.46 9,395,700 67.59 66.00
Date Open High Low Vol Cls adjCls
16-01-19 69.85 70.56 68.70 5,645,400 69.24 67.61
16-01-15 68.83 70.59 68.83 7,435,800 70.08 68.43
16-01-14 71.62 71.64 70.00 6,283,200 70.41 68.75
16-01-13 73.29 73.75 71.55 5,963,500 71.64 69.95
16-01-12 72.97 73.55 72.63 4,851,100 73.36 71.63
16-01-11 71.53 72.75 70.51 6,369,700 72.42 70.72
16-01-08 74.21 74.79 71.27 7,749,000 71.38 69.70
16-01-07 73.58 76.00 73.49 11,289,900 73.88 72.14
16-01-06 73.80 74.80 73.38 4,921,400 74.08 72.34
Date Open High Low Vol Cls adjCls
16-01-05 73.74 75.24 73.63 8,191,400 74.84 73.08
16-01-04 71.84 73.71 71.53 8,233,300 73.55 71.82
15-12-31 73.21 73.21 72.47 3,488,200 72.61 70.90
15-12-30 74.56 74.57 73.56 2,143,600 73.62 71.89
15-12-29 73.47 75.00 73.34 4,548,300 74.44 72.69
15-12-28 73.04 73.43 72.22 2,427,300 72.87 71.15
15-12-24 73.46 73.59 72.76 1,097,700 73.17 71.45
15-12-23 73.04 73.80 72.94 2,592,900 73.65 71.92
15-12-22 72.09 72.94 71.87 3,524,500 72.61 70.90
Date Open High Low Vol Cls adjCls
15-12-21 71.51 71.96 71.08 3,727,800 71.71 70.02
15-12-18 71.86 72.18 70.70 7,597,700 71.37 69.69
15-12-17 73.80 74.04 72.06 6,749,900 72.33 70.63
15-12-16 73.03 74.04 73.00 3,959,100 73.80 72.06
15-12-15 73.06 74.25 72.77 4,573,600 72.98 71.26
15-12-14 71.83 72.99 71.63 4,721,100 72.72 71.01
15-12-11 71.79 72.55 71.30 3,764,900 71.84 70.15
15-12-10 72.35 73.05 72.10 4,234,600 72.37 70.67
15-12-09 72.25 72.99 71.17 4,235,900 72.01 70.32
Date Open High Low Vol Cls adjCls
15-12-08 73.08 73.36 72.49 3,839,500 72.66 70.95
15-12-07 73.50 74.26 73.15 4,991,800 73.39 71.66
15-12-04 73.12 74.24 73.11 6,492,900 73.90 72.16
15-12-03 72.01 73.24 71.76 7,226,800 73.19 71.47
15-12-02 72.80 73.01 71.86 5,571,100 71.93 70.24
15-12-01 73.07 73.43 72.25 4,361,100 72.81 71.10
15-11-30 73.78 73.78 72.12 7,748,900 72.50 70.79
15-11-27 73.56 73.88 72.82 2,596,100 73.44 71.71
15-11-25 73.22 73.62 72.95 5,598,700 73.16 71.44
Date Open High Low Vol Cls adjCls
15-11-24 71.87 73.16 71.76 4,802,400 72.89 71.17
15-11-23 71.06 72.90 71.00 5,454,100 72.28 70.58
15-11-20 71.11 71.65 70.59 5,994,100 70.83 69.16
15-11-19 70.00 71.48 69.85 8,337,100 70.55 68.89
15-11-18 71.64 71.98 68.15 25,042,800 69.78 68.14
15-11-17 71.20 74.38 71.20 9,077,600 72.91 71.19
15-11-16 71.20 72.38 70.80 8,938,200 72.31 70.61
15-11-13 73.71 73.71 71.54 8,161,000 71.89 69.65
15-11-12 74.85 75.77 74.33 5,801,900 74.93 72.60
Date Open High Low Vol Cls adjCls
15-11-11 76.40 76.63 73.95 7,441,100 74.87 72.54
15-11-10 76.42 77.91 76.00 3,943,700 77.19 74.79
15-11-09 77.39 77.54 74.92 5,529,800 76.23 73.86
15-11-06 78.16 78.48 76.43 4,483,400 77.22 74.82
15-11-05 77.14 78.21 76.60 3,217,600 78.15 75.72
15-11-04 78.70 78.70 76.60 3,726,700 77.39 74.98
15-11-03 77.38 78.50 77.20 3,740,800 78.23 75.79
15-11-02 77.00 77.47 75.52 4,147,100 77.26 74.85
15-10-30 76.17 77.92 76.09 4,952,700 77.18 74.78
Date Open High Low Vol Cls adjCls
15-10-29 76.21 76.50 74.97 3,815,800 76.28 73.90
15-10-28 75.09 76.28 74.70 4,327,800 76.23 73.86
15-10-27 74.04 74.74 73.92 4,083,700 74.73 72.40
15-10-26 73.25 74.76 73.18 6,706,700 74.02 71.71
15-10-23 77.49 77.60 72.75 9,443,200 72.94 70.67
15-10-22 76.57 77.17 75.96 4,943,800 77.11 74.71
15-10-21 74.85 76.60 74.61 5,847,400 76.40 74.02
15-10-20 74.83 75.30 74.38 5,021,800 74.40 72.08
15-10-19 75.02 75.30 74.63 4,639,400 74.70 72.37
Date Open High Low Vol Cls adjCls
15-10-16 75.37 75.39 74.70 4,753,600 75.05 72.71
15-10-15 76.12 76.21 73.38 10,162,100 75.13 72.79
15-10-14 79.26 80.11 74.56 18,449,200 76.20 73.83
15-10-13 79.11 79.84 78.91 2,910,200 78.96 76.50
15-10-12 78.88 79.38 78.86 1,556,800 79.21 76.74
15-10-09 78.69 78.96 78.19 2,857,600 78.88 76.42
15-10-08 78.54 79.66 78.39 3,580,600 78.69 76.24
15-10-07 78.59 78.77 77.99 3,291,100 78.56 76.11
15-10-06 79.33 79.46 77.37 4,892,800 78.10 75.67
Date Open High Low Vol Cls adjCls
15-10-05 79.97 80.17 79.29 4,708,700 79.51 77.03
15-10-02 78.07 79.57 77.40 4,631,100 79.53 77.05
15-10-01 78.35 79.59 78.18 6,393,600 79.51 77.03
15-09-30 78.82 78.94 78.18 4,579,600 78.66 76.21
15-09-29 77.66 78.56 77.16 4,816,600 77.98 75.55
15-09-28 78.99 79.17 77.39 4,332,800 77.67 75.25
15-09-25 79.61 79.98 78.75 3,055,600 79.05 76.59
15-09-24 78.46 79.18 77.93 3,934,200 79.06 76.60
15-09-23 78.00 78.88 77.83 3,940,200 78.76 76.31
Date Open High Low Vol Cls adjCls
15-09-22 77.60 78.12 77.28 3,146,400 78.05 75.62
15-09-21 77.16 78.62 76.95 4,180,400 78.26 75.82
15-09-18 77.34 77.90 76.49 6,651,600 76.62 74.23
15-09-17 78.78 79.12 77.88 5,668,900 78.01 75.58
15-09-16 77.78 78.61 77.64 3,468,900 78.50 76.06
15-09-15 77.39 78.25 77.16 3,423,600 77.82 75.40
15-09-14 77.65 77.86 76.58 2,715,300 77.15 74.75
15-09-11 76.84 78.01 76.84 3,346,100 77.88 75.45
15-09-10 76.71 77.75 76.60 4,479,000 77.07 74.67
Date Open High Low Vol Cls adjCls
15-09-09 79.05 79.09 77.00 3,349,100 77.16 74.76
15-09-08 77.69 78.44 76.98 4,929,100 78.38 75.94
15-09-04 76.85 77.17 76.15 4,112,900 76.42 74.04
15-09-03 77.53 78.47 77.16 4,559,200 77.45 75.04
15-09-02 76.29 77.23 76.07 7,527,600 77.05 74.65
15-09-01 76.42 76.84 74.99 6,690,000 75.39 73.04
15-08-31 77.43 78.20 76.95 4,477,100 77.71 75.29
15-08-28 77.79 78.80 77.56 4,424,900 78.03 75.60
15-08-27 77.19 77.92 76.56 6,929,900 77.85 75.43
Date Open High Low Vol Cls adjCls
15-08-26 75.76 77.14 74.36 8,160,000 76.84 74.45
15-08-25 76.76 77.16 73.87 7,554,700 73.94 71.64
15-08-24 73.90 77.58 71.91 10,419,100 75.28 72.94
15-08-21 80.07 80.87 78.36 7,982,000 78.40 75.96
15-08-20 80.35 81.67 79.81 7,497,600 80.66 78.15
15-08-19 80.30 84.62 79.12 21,173,800 80.87 78.35
15-08-18 78.60 80.73 78.60 7,326,700 80.30 77.80
15-08-17 78.43 79.20 78.19 2,908,900 78.98 76.52
15-08-14 78.98 79.61 78.73 3,597,900 79.35 76.34
Date Open High Low Vol Cls adjCls
15-08-13 78.73 79.81 78.29 3,322,900 78.99 75.99
15-08-12 78.55 79.24 77.08 5,077,100 79.00 76.00
15-08-11 78.65 79.26 78.27 4,188,100 78.87 75.87
15-08-10 79.45 79.69 78.82 2,998,400 78.97 75.97
15-08-07 79.64 79.74 78.60 3,153,400 78.98 75.98
15-08-06 80.00 80.34 78.62 4,508,200 79.54 76.52
15-08-05 80.63 81.07 79.75 4,303,400 80.04 77.00
15-08-04 80.31 80.78 79.71 4,355,600 80.05 77.01
15-08-03 81.18 81.63 80.05 3,595,800 80.39 77.34
Date Open High Low Vol Cls adjCls
15-07-31 82.28 82.36 81.71 2,832,200 81.85 78.74
15-07-30 81.58 82.28 81.54 2,991,300 81.93 78.82
15-07-29 80.69 82.02 80.60 5,323,500 81.84 78.73
15-07-28 80.49 80.60 79.49 5,457,200 80.53 77.47
15-07-27 79.87 79.88 79.13 4,637,300 79.49 76.47
15-07-24 81.87 81.87 80.10 5,294,300 80.21 77.16
15-07-23 82.89 82.95 81.62 3,489,600 81.65 78.55
15-07-22 82.55 83.35 82.44 4,350,900 82.82 79.67
15-07-21 84.18 84.25 82.15 6,085,900 82.28 79.15
Date Open High Low Vol Cls adjCls
15-07-20 84.65 84.98 84.17 3,261,400 84.23 81.03
15-07-17 84.70 85.01 84.44 2,924,600 84.69 81.47
15-07-16 84.75 85.31 84.50 2,971,600 85.01 81.78
15-07-15 84.10 84.55 83.44 2,853,900 84.46 81.25
15-07-14 84.11 84.37 83.32 4,095,400 84.10 80.91
15-07-13 84.67 84.74 84.10 3,450,800 84.10 80.91
15-07-10 84.09 84.19 83.61 3,271,100 83.91 80.72
15-07-09 84.20 84.33 83.02 3,864,000 83.04 79.89
15-07-08 83.68 84.24 83.39 4,087,600 83.48 80.31
Date Open High Low Vol Cls adjCls
15-07-07 83.09 84.48 82.75 5,709,100 84.45 81.24
15-07-06 81.85 83.21 81.75 3,539,100 82.93 79.78
15-07-02 83.06 83.43 82.15 3,422,000 82.27 79.15
15-07-01 82.10 83.13 81.84 4,087,900 82.99 79.84
15-06-30 82.65 83.00 81.57 5,060,000 81.63 78.53
15-06-29 83.48 83.90 81.97 5,224,500 82.09 78.97
15-06-26 84.49 84.65 83.85 6,189,100 84.08 80.89
15-06-25 84.42 85.21 84.34 5,008,600 84.50 81.29
15-06-24 84.72 84.86 83.99 3,281,300 84.34 81.14
Date Open High Low Vol Cls adjCls
15-06-23 84.58 85.81 84.40 5,916,800 84.76 81.54
15-06-22 84.23 84.33 83.65 4,797,900 84.23 81.03
15-06-19 83.00 84.50 82.91 11,601,500 83.35 80.18
15-06-18 82.10 83.41 82.10 6,680,000 83.19 80.03
15-06-17 81.14 82.47 81.09 5,215,200 82.10 78.98
15-06-16 80.48 81.47 80.05 4,060,700 80.97 77.89
15-06-15 80.35 81.09 80.02 6,228,300 80.45 77.39
15-06-12 79.60 80.15 79.41 2,909,100 79.47 76.45
15-06-11 80.00 80.44 79.92 3,575,100 80.07 77.03
Date Open High Low Vol Cls adjCls
15-06-10 79.67 79.80 79.05 4,670,000 79.67 76.64
15-06-09 78.69 79.26 78.25 5,471,500 78.90 75.90
15-06-08 79.25 79.25 78.63 3,196,000 78.89 75.89
15-06-05 80.14 80.26 79.09 3,922,400 79.20 76.19
15-06-04 79.98 80.50 79.57 5,688,100 79.96 76.92
15-06-03 80.35 80.75 79.89 3,440,800 80.34 77.29
15-06-02 79.20 80.14 78.91 3,453,000 80.00 76.96
15-06-01 79.50 79.92 79.11 3,181,600 79.51 76.49
15-05-29 79.96 80.01 79.00 3,576,700 79.32 76.31
Date Open High Low Vol Cls adjCls
15-05-28 80.42 80.70 79.64 2,968,300 80.05 77.01
15-05-27 79.49 80.49 79.32 4,792,200 80.30 77.25
15-05-26 79.44 79.59 78.95 4,691,200 79.08 76.08
15-05-22 79.59 79.59 78.93 3,847,300 79.29 76.28
15-05-21 78.30 79.97 78.00 6,725,000 79.39 76.37
15-05-20 77.92 79.40 77.57 10,683,400 78.18 75.21
15-05-19 77.99 78.46 77.39 8,702,700 77.92 74.96
15-05-18 78.28 78.53 77.66 4,754,100 78.36 75.38
15-05-15 77.64 78.54 77.24 6,851,300 78.53 75.05
Date Open High Low Vol Cls adjCls
15-05-14 77.36 78.10 76.46 9,895,600 77.26 73.83
15-05-13 80.56 80.93 79.73 4,881,200 79.81 76.27
15-05-12 80.21 81.31 80.14 2,760,900 80.81 77.23
15-05-11 80.80 81.37 80.53 2,778,000 80.61 77.03
15-05-08 80.80 81.33 80.58 4,021,200 80.74 77.16
15-05-07 79.35 80.29 79.16 3,964,700 80.11 76.56
15-05-06 79.43 79.43 78.50 3,907,000 79.12 75.61
15-05-05 80.02 80.19 78.92 3,172,100 78.97 75.47
15-05-04 79.74 80.78 79.65 2,946,400 80.18 76.62
Date Open High Low Vol Cls adjCls
15-05-01 78.70 79.70 78.59 3,066,500 79.65 76.12
15-04-30 78.78 79.38 78.39 5,376,700 78.83 75.33
15-04-29 81.20 81.29 78.74 6,637,200 78.87 75.37
15-04-28 81.28 81.81 80.87 3,233,300 81.51 77.89
15-04-27 82.85 82.94 81.17 4,778,900 81.38 77.77
15-04-24 82.97 83.00 82.44 3,611,700 82.70 79.03
15-04-23 81.28 82.26 81.22 4,628,700 81.93 78.30
15-04-22 81.33 81.68 81.01 4,212,600 81.34 77.73
15-04-21 81.57 81.78 81.07 2,929,400 81.25 77.65
Date Open High Low Vol Cls adjCls
15-04-20 80.91 81.28 80.39 3,898,100 80.93 77.34
15-04-17 81.41 81.49 79.91 6,089,800 80.02 76.47
15-04-16 81.93 82.29 81.53 4,219,700 81.92 78.29
15-04-15 83.33 83.82 81.88 3,841,700 81.96 78.33
15-04-14 82.79 83.39 82.29 2,861,100 83.06 79.38
15-04-13 83.46 83.98 82.91 2,429,700 82.96 79.28
15-04-10 83.33 83.74 82.96 2,811,500 83.57 79.86
15-04-09 83.00 83.61 82.68 3,369,900 83.29 79.60
15-04-08 82.78 83.62 82.73 3,272,200 83.14 79.45
Date Open High Low Vol Cls adjCls
15-04-07 83.25 83.68 82.54 3,021,300 82.61 78.95
15-04-06 82.87 83.62 82.41 3,825,800 83.34 79.64
15-04-02 82.01 82.83 81.60 3,002,000 82.67 79.00
15-04-01 81.83 82.23 81.26 4,961,700 82.09 78.45
15-03-31 82.22 82.81 82.00 5,368,000 82.07 78.43
15-03-30 81.91 82.75 81.91 3,854,700 82.14 78.50
15-03-27 80.39 81.86 80.33 3,752,700 81.56 77.94
15-03-26 81.36 81.36 80.32 4,795,000 80.44 76.87
15-03-25 82.08 82.10 81.35 5,617,100 81.62 78.00
Date Open High Low Vol Cls adjCls
15-03-24 81.10 82.19 80.91 5,686,000 82.00 78.36
15-03-23 81.43 82.24 81.20 3,372,500 81.23 77.63
15-03-20 80.79 81.84 80.60 5,534,900 81.31 77.70
15-03-19 80.46 80.81 80.37 3,991,700 80.60 77.03
15-03-18 80.97 81.38 79.92 4,906,600 81.06 77.46
15-03-17 80.47 81.35 80.20 5,042,400 81.03 77.44
15-03-16 79.66 80.81 79.61 4,452,100 80.49 76.92
15-03-13 79.29 79.70 78.64 5,401,500 79.18 75.67
15-03-12 78.10 79.46 78.00 4,190,900 79.30 75.78
Date Open High Low Vol Cls adjCls
15-03-11 78.37 78.46 77.22 3,829,900 77.78 74.33
15-03-10 78.27 78.35 77.42 4,807,000 77.67 74.23
15-03-09 77.11 78.66 76.95 4,418,000 78.57 75.09
15-03-06 77.82 77.82 76.85 3,927,900 77.21 73.79
15-03-05 77.79 78.24 77.79 6,622,300 78.20 74.73
15-03-04 77.94 79.00 77.59 8,019,500 77.72 74.27
15-03-03 77.28 78.14 75.08 12,906,900 78.00 74.54
15-03-02 76.83 78.16 76.73 6,116,300 77.68 74.23
15-02-27 77.03 77.30 76.71 4,741,000 76.83 73.42
Date Open High Low Vol Cls adjCls
15-02-26 77.14 77.40 76.27 5,283,000 76.90 73.49
15-02-25 78.08 78.40 75.97 9,410,300 77.15 73.73
15-02-24 76.83 77.01 76.07 4,810,000 76.95 73.54
15-02-23 76.87 77.25 76.29 4,264,100 76.69 73.29
15-02-20 76.55 76.87 76.00 4,477,600 76.87 73.46
15-02-19 77.23 77.26 76.27 5,613,100 76.68 73.28
15-02-18 76.75 77.39 76.43 4,545,200 77.35 73.92
15-02-17 75.80 76.80 74.94 4,037,200 76.64 73.24
15-02-13 76.49 76.70 75.69 2,381,100 76.12 72.74
Date Open High Low Vol Cls adjCls
15-02-12 76.40 76.94 75.85 3,751,000 76.87 72.96
15-02-11 76.42 76.70 75.89 2,760,400 76.42 72.54
15-02-10 75.60 76.70 75.57 2,810,100 76.65 72.76
15-02-09 76.05 76.58 75.11 3,112,700 75.39 71.56
15-02-06 76.00 76.70 75.56 4,079,800 76.36 72.48
15-02-05 75.94 76.39 75.82 3,111,300 75.95 72.09
15-02-04 75.61 76.66 75.46 5,670,200 75.61 71.77
15-02-03 74.72 75.89 74.13 4,920,000 75.87 72.01
15-02-02 73.19 74.39 71.90 4,926,500 74.25 70.48
Date Open High Low Vol Cls adjCls
15-01-30 74.77 75.13 73.55 7,176,900 73.61 69.87
15-01-29 74.26 75.49 73.83 4,545,700 75.49 71.65
15-01-28 75.34 76.04 74.13 4,174,300 74.26 70.49
15-01-27 75.00 75.34 74.39 3,228,200 74.76 70.96
15-01-26 75.33 75.48 74.78 3,584,800 75.25 71.43
15-01-23 75.89 75.93 74.65 3,954,600 75.29 71.46
15-01-22 74.47 75.94 73.63 4,662,800 75.77 71.92
15-01-21 73.51 74.32 73.08 5,034,400 73.95 70.19
15-01-20 74.94 75.14 72.89 9,165,600 73.67 69.93
Date Open High Low Vol Cls adjCls
15-01-16 75.33 75.46 73.35 9,973,000 74.94 71.13
15-01-15 77.30 77.50 75.08 17,296,000 75.67 71.82
15-01-14 74.61 75.04 73.69 5,634,900 74.33 70.55
15-01-13 76.89 77.66 75.47 4,915,600 75.95 72.09
15-01-12 76.08 76.94 76.04 2,837,200 76.63 72.74
15-01-09 77.26 77.37 76.33 3,210,400 76.43 72.55
15-01-08 76.81 77.75 76.69 6,344,900 77.13 73.21
15-01-07 74.88 76.95 74.88 6,946,900 76.77 72.87
15-01-06 74.30 74.69 72.74 4,659,300 73.97 70.21
Date Open High Low Vol Cls adjCls
15-01-05 75.17 75.51 73.88 3,778,200 73.98 70.22
15-01-02 76.11 76.64 74.55 3,710,300 75.33 71.50
14-12-31 75.45 76.65 75.27 3,206,000 75.91 72.05
14-12-30 75.44 75.88 75.20 2,160,800 75.71 71.86
14-12-29 75.06 75.99 74.87 2,744,900 75.53 71.69
14-12-26 74.72 75.37 74.61 2,217,000 75.06 71.25
14-12-24 74.79 75.32 74.61 1,783,800 74.65 70.86
14-12-23 74.83 75.07 74.36 3,514,500 74.69 70.89
14-12-22 73.97 74.59 73.87 3,730,300 74.50 70.71
Date Open High Low Vol Cls adjCls
14-12-19 74.40 74.62 73.69 6,277,200 73.95 70.19
14-12-18 74.30 74.99 73.72 7,823,800 74.64 70.85
14-12-17 72.88 73.73 72.28 2,972,800 73.57 69.83
14-12-16 73.20 73.31 71.98 7,869,200 72.28 68.61
14-12-15 73.07 73.52 72.40 3,638,000 73.20 69.48
14-12-12 73.54 74.00 72.39 4,592,000 72.40 68.72
14-12-11 73.66 74.58 73.32 5,648,200 73.53 69.79
14-12-10 73.30 74.19 72.84 4,556,000 72.91 69.21
14-12-09 72.65 73.63 72.40 3,367,600 73.60 69.86
Date Open High Low Vol Cls adjCls
14-12-08 73.50 74.10 73.24 3,851,500 73.78 70.03
14-12-05 73.52 73.71 72.88 3,760,000 73.66 69.92
14-12-04 73.33 73.40 72.53 4,238,000 73.28 69.56
14-12-03 73.00 73.83 72.59 6,699,600 73.33 69.60
14-12-02 72.53 73.40 72.38 4,142,200 73.07 69.36
14-12-01 73.34 73.47 72.06 7,798,400 72.75 69.05
14-11-28 72.56 74.76 72.56 4,466,500 74.00 70.24
14-11-26 71.96 72.30 71.73 4,123,300 72.16 68.49
14-11-25 71.68 72.20 71.36 6,634,400 72.10 68.44
Date Open High Low Vol Cls adjCls
14-11-24 71.36 72.16 71.00 4,095,100 71.57 67.93
14-11-21 71.80 72.26 71.05 6,835,200 71.51 67.88
14-11-20 71.34 71.83 70.30 11,064,500 71.19 67.57
14-11-19 69.95 73.08 69.86 25,614,400 72.50 68.82
14-11-18 66.96 67.76 66.50 5,575,400 67.51 64.08
14-11-17 67.58 67.70 66.90 7,260,200 67.13 63.72
14-11-14 67.33 68.28 67.15 5,487,200 68.13 64.17
14-11-13 66.96 67.78 66.94 7,880,200 67.50 63.58
14-11-12 65.49 66.90 65.37 6,236,600 66.72 62.85
Date Open High Low Vol Cls adjCls
14-11-11 65.44 65.86 65.26 3,418,200 65.72 61.90
14-11-10 64.84 65.92 64.14 7,876,600 65.52 61.72
14-11-07 62.28 64.66 62.17 7,531,300 64.17 60.44
14-11-06 61.33 62.00 61.13 3,956,100 61.89 58.30
14-11-05 61.85 62.00 60.99 2,687,700 61.12 57.57
14-11-04 61.56 61.63 60.98 3,038,300 61.37 57.81
14-11-03 61.82 61.98 61.14 2,728,000 61.59 58.01
14-10-31 62.25 62.37 61.44 4,231,400 61.82 58.23
14-10-30 60.81 61.96 60.55 2,294,300 61.78 58.19
Date Open High Low Vol Cls adjCls
14-10-29 60.72 60.96 60.37 2,992,200 60.89 57.35
14-10-28 61.25 61.32 60.29 4,976,500 60.65 57.13
14-10-27 61.55 61.75 61.03 3,630,500 61.56 57.99
14-10-24 61.95 62.02 61.20 3,984,500 61.57 58.00
14-10-23 61.79 62.50 61.69 3,412,700 62.03 58.43
14-10-22 61.77 62.43 61.27 3,790,600 61.33 57.77
14-10-21 60.69 61.94 60.41 4,790,200 61.64 58.06
14-10-20 58.96 60.31 58.96 4,302,200 60.29 56.79
14-10-17 59.93 60.06 58.90 6,502,300 59.07 55.64
Date Open High Low Vol Cls adjCls
14-10-16 58.83 60.17 58.72 4,332,600 59.44 55.99
14-10-15 60.86 61.24 59.29 7,773,900 59.98 56.50
14-10-14 60.96 61.82 60.74 4,542,600 61.69 58.11
14-10-13 60.55 61.57 60.03 5,330,000 60.44 56.93
14-10-10 61.68 62.44 60.55 6,201,900 60.59 57.07
14-10-09 62.75 63.09 61.42 4,349,000 61.60 58.02
14-10-08 61.68 62.96 61.52 3,951,200 62.81 59.16
14-10-07 62.02 62.08 61.33 3,661,900 61.54 57.97
14-10-06 63.03 63.34 62.19 2,481,300 62.28 58.66
Date Open High Low Vol Cls adjCls
14-10-03 63.09 63.45 62.77 2,606,500 63.07 59.41
14-10-02 62.14 62.70 61.61 3,199,800 62.57 58.94
14-10-01 62.68 62.90 62.03 3,876,400 62.07 58.47
14-09-30 62.86 63.09 62.52 2,557,700 62.68 59.04
14-09-29 62.57 63.16 62.53 2,170,300 63.04 59.38
14-09-26 63.20 63.28 62.64 2,336,200 63.15 59.48
14-09-25 63.63 63.76 62.75 2,840,900 62.88 59.23
14-09-24 63.00 63.93 62.99 3,249,400 63.88 60.17
14-09-23 63.32 63.60 63.07 3,995,300 63.08 59.42
Date Open High Low Vol Cls adjCls
14-09-22 63.54 63.77 63.13 3,078,100 63.36 59.68
14-09-19 64.23 64.36 63.61 4,918,900 63.81 60.11
14-09-18 63.23 64.65 63.20 7,343,500 63.93 60.22
14-09-17 62.87 63.09 62.48 3,275,900 62.87 59.22
14-09-16 62.07 63.26 62.06 4,552,400 62.86 59.21
14-09-15 62.43 62.61 62.07 3,694,100 62.21 58.60
14-09-12 62.54 62.65 61.98 4,427,400 62.53 58.90
14-09-11 61.83 62.68 61.61 5,599,800 62.59 58.96
14-09-10 61.01 62.34 60.87 8,681,600 61.95 58.35
Date Open High Low Vol Cls adjCls
14-09-09 60.47 60.91 60.18 4,237,200 60.88 57.35
14-09-08 60.90 61.20 60.27 3,191,300 60.56 57.04
14-09-05 61.00 61.15 60.50 3,401,800 61.08 57.53
14-09-04 60.38 61.21 60.20 4,363,300 61.03 57.49
14-09-03 60.53 60.57 59.98 3,553,500 60.39 56.88
14-09-02 60.28 60.50 59.98 2,602,700 60.19 56.70
14-08-29 60.72 60.72 60.05 4,008,100 60.07 56.58
14-08-28 60.48 60.59 60.07 4,221,300 60.35 56.85
14-08-27 60.73 60.96 60.64 2,797,700 60.79 57.26
Date Open High Low Vol Cls adjCls
14-08-26 61.05 61.20 60.59 3,224,800 60.70 57.18
14-08-25 61.30 61.50 60.72 4,368,200 60.98 57.44
14-08-22 61.14 61.46 60.78 4,566,200 61.05 57.51
14-08-21 60.40 61.09 59.82 6,562,000 61.07 57.52
14-08-20 58.50 60.79 58.25 12,835,000 60.33 56.83
14-08-19 58.84 59.41 58.60 4,807,300 59.25 55.81
14-08-18 58.05 58.69 57.75 4,016,700 58.55 55.15
14-08-15 58.74 58.77 57.84 4,186,700 58.20 54.33
14-08-14 58.20 58.77 58.09 3,144,900 58.74 54.84
Date Open High Low Vol Cls adjCls
14-08-13 58.43 58.48 57.75 3,661,300 58.26 54.39
14-08-12 58.35 58.54 58.02 2,946,000 58.46 54.57
14-08-11 58.60 58.67 58.15 2,788,100 58.36 54.48
14-08-08 57.89 58.59 57.62 4,710,700 58.54 54.65
14-08-07 58.26 58.36 57.27 4,917,200 57.50 53.68
14-08-06 57.48 58.24 57.26 7,262,700 57.97 54.12
14-08-05 58.45 59.41 57.81 14,982,100 58.03 54.17
14-08-04 60.17 61.00 59.92 4,232,000 60.70 56.66
14-08-01 59.32 60.00 59.20 4,011,800 59.85 55.87
Date Open High Low Vol Cls adjCls
14-07-31 61.00 61.00 59.58 7,067,900 59.59 55.63
14-07-30 61.31 61.63 61.14 3,677,000 61.38 57.30
14-07-29 60.35 61.32 60.30 3,807,200 61.10 57.04
14-07-28 60.40 60.58 59.99 4,011,200 60.30 56.29
14-07-25 60.76 60.89 60.29 2,629,200 60.39 56.38
14-07-24 60.74 61.07 60.42 3,491,900 60.99 56.94
14-07-23 59.45 60.84 59.37 6,167,200 60.73 56.69
14-07-22 59.42 59.52 59.14 3,548,400 59.38 55.43
14-07-21 59.98 60.02 59.04 4,122,900 59.30 55.36
Date Open High Low Vol Cls adjCls
14-07-18 59.82 60.04 59.50 4,735,900 60.01 56.02
14-07-17 59.99 60.20 59.57 4,559,400 59.72 55.75
14-07-16 60.74 60.74 59.82 6,987,700 60.14 56.14
14-07-15 60.55 60.72 60.23 5,722,100 60.71 56.67
14-07-14 60.14 60.19 59.95 3,809,200 60.18 56.18
14-07-11 59.96 60.05 59.65 3,109,100 60.00 56.01
14-07-10 59.46 59.98 59.46 3,799,900 59.93 55.95
14-07-09 59.57 60.19 59.57 4,276,700 60.05 56.06
14-07-08 59.75 59.94 59.38 4,582,200 59.80 55.82
Date Open High Low Vol Cls adjCls
14-07-07 59.36 60.05 59.23 4,917,300 59.99 56.00
14-07-03 59.12 59.53 58.94 3,014,400 59.51 55.55
14-07-02 58.50 59.10 58.40 3,061,400 58.77 54.86
14-07-01 58.39 58.45 57.95 3,768,500 58.37 54.49
14-06-30 58.09 58.50 57.84 4,864,300 57.95 54.10
14-06-27 57.77 58.32 57.75 8,466,000 58.12 54.26
14-06-26 58.07 58.10 57.63 3,548,000 57.87 54.02
14-06-25 58.51 58.51 57.92 5,998,500 58.06 54.20
14-06-24 58.18 58.86 58.02 4,374,500 58.70 54.80
Date Open High Low Vol Cls adjCls
14-06-23 58.12 58.45 58.06 3,749,100 58.42 54.54
14-06-20 58.71 58.81 58.10 5,189,000 58.29 54.42
14-06-19 58.72 59.32 58.70 3,900,500 58.74 54.84
14-06-18 58.30 58.74 58.12 3,748,900 58.70 54.80
14-06-17 57.60 58.62 57.51 6,618,700 58.17 54.30
14-06-16 57.23 57.79 57.06 5,342,600 57.74 53.90
14-06-13 57.35 57.47 57.05 3,718,800 57.23 53.43
14-06-12 57.14 57.36 57.11 5,457,900 57.24 53.43
14-06-11 56.71 57.32 56.61 5,344,900 57.08 53.29
Date Open High Low Vol Cls adjCls
14-06-10 57.58 57.58 56.67 6,609,800 56.86 53.08
14-06-09 57.78 58.22 57.47 4,424,800 57.60 53.77
14-06-06 57.50 57.80 57.49 3,571,500 57.68 53.85
14-06-05 57.26 57.79 57.09 4,506,100 57.49 53.67
14-06-04 56.63 57.20 56.50 3,633,000 57.18 53.38
14-06-03 56.53 56.96 56.29 4,517,600 56.79 53.01
14-06-02 56.90 57.04 56.45 3,747,500 56.49 52.73
14-05-30 55.92 56.92 55.89 6,305,300 56.76 52.99
14-05-29 55.40 55.96 55.30 4,829,700 55.88 52.17
Date Open High Low Vol Cls adjCls
14-05-28 56.00 56.00 55.25 5,822,700 55.34 51.66
14-05-27 55.89 55.95 55.41 5,639,700 55.77 52.06
14-05-23 56.15 56.22 55.66 7,575,800 55.69 51.99
14-05-22 57.07 57.10 55.62 12,411,400 55.99 52.27
14-05-21 56.99 57.45 56.13 14,802,300 57.20 53.40
14-05-20 57.92 57.94 56.53 9,392,600 56.61 52.85
14-05-19 58.17 58.49 58.04 3,674,200 58.29 54.42
14-05-16 58.29 58.83 58.12 6,409,200 58.64 54.34
14-05-15 58.59 58.67 57.80 8,249,000 58.18 53.91
Date Open High Low Vol Cls adjCls
14-05-14 59.56 59.80 59.08 4,275,200 59.27 54.92
14-05-13 59.62 59.86 59.16 4,900,300 59.56 55.19
14-05-12 59.29 59.71 59.27 3,719,600 59.64 55.27
14-05-09 58.29 59.25 58.29 6,254,800 59.13 54.79
14-05-08 58.29 58.76 57.98 6,808,800 58.32 54.04
14-05-07 57.86 58.25 57.66 6,424,400 58.13 53.87
14-05-06 59.23 59.29 57.60 13,323,400 57.64 53.41
14-05-05 61.02 61.60 59.62 16,189,500 59.87 55.48
14-05-02 61.86 62.64 61.73 3,423,800 62.01 57.46
Date Open High Low Vol Cls adjCls
14-05-01 61.85 61.87 61.33 3,611,600 61.74 57.21
14-04-30 61.83 61.91 61.40 4,526,900 61.75 57.22
14-04-29 62.30 62.34 61.82 4,176,400 61.97 57.43
14-04-28 60.98 62.48 60.98 4,895,200 62.18 57.62
14-04-25 60.99 61.31 60.45 5,164,600 61.26 56.77
14-04-24 60.85 61.46 60.75 3,671,000 61.45 56.94
14-04-23 60.32 60.82 60.32 2,969,900 60.74 56.29
14-04-22 59.82 60.67 59.77 4,834,600 60.32 55.90
14-04-21 59.87 59.95 59.52 3,704,100 59.76 55.38
Date Open High Low Vol Cls adjCls
14-04-17 59.71 60.04 59.65 3,634,700 60.00 55.60
14-04-16 59.87 60.00 59.52 3,539,600 59.91 55.52
14-04-15 59.65 59.78 59.14 3,717,000 59.48 55.12
14-04-14 59.25 59.49 58.94 4,065,900 59.42 55.06
14-04-11 59.60 59.71 58.58 5,330,700 58.90 54.58
14-04-10 61.83 61.83 59.67 5,904,100 59.67 55.29
14-04-09 61.77 61.77 61.00 4,689,100 61.21 56.72
14-04-08 60.33 61.60 60.10 4,527,800 61.50 56.99
14-04-07 61.06 61.06 60.50 4,199,100 60.50 56.06
Date Open High Low Vol Cls adjCls
14-04-04 61.93 62.26 61.10 3,823,500 61.14 56.66
14-04-03 61.30 61.88 60.68 4,565,300 61.72 57.19
14-04-02 60.50 61.14 60.45 3,970,400 60.89 56.43
14-04-01 60.74 60.81 60.30 4,246,000 60.57 56.13
14-03-31 60.24 60.78 59.95 4,255,900 60.51 56.07
14-03-28 59.74 60.12 59.70 3,063,900 59.98 55.58
14-03-27 59.57 60.14 59.02 4,416,400 59.74 55.36
14-03-26 59.22 59.99 59.06 4,438,900 59.20 54.86
14-03-25 59.59 59.60 58.60 5,216,800 59.06 54.73
Date Open High Low Vol Cls adjCls
14-03-24 59.88 60.04 59.16 4,543,700 59.46 55.10
14-03-21 60.12 60.18 59.36 5,995,400 59.45 55.09
14-03-20 59.53 59.90 59.26 3,332,100 59.70 55.32
14-03-19 59.76 60.21 59.06 4,280,700 59.48 55.12
14-03-18 59.80 59.94 59.56 3,129,000 59.72 55.34
14-03-17 59.59 59.96 59.30 3,424,500 59.67 55.29
14-03-14 59.60 59.99 59.27 5,631,200 59.36 55.01
14-03-13 61.08 61.62 59.71 6,142,600 59.73 55.35
14-03-12 60.54 61.22 60.52 3,851,500 61.10 56.62
Date Open High Low Vol Cls adjCls
14-03-11 61.25 61.52 60.87 4,485,100 60.94 56.47
14-03-10 60.82 61.24 60.70 3,663,700 61.16 56.68
14-03-07 60.84 60.98 60.57 3,817,500 60.75 56.30
14-03-06 60.61 61.09 60.52 4,835,100 60.74 56.29
14-03-05 61.65 61.66 60.36 7,421,100 60.60 56.16
14-03-04 62.51 62.55 61.25 6,400,100 61.33 56.83
14-03-03 61.94 62.41 61.70 6,813,300 61.96 57.42
14-02-28 60.61 62.88 60.40 14,246,300 62.54 57.95
14-02-27 60.42 60.78 59.75 9,453,700 60.66 56.21
Date Open High Low Vol Cls adjCls
14-02-26 58.58 61.18 58.10 24,180,800 60.49 56.05
14-02-25 55.96 56.61 55.81 8,030,600 56.51 52.37
14-02-24 56.19 56.64 55.44 9,151,600 56.14 52.02
14-02-21 56.72 56.80 56.15 6,596,600 56.24 52.12
14-02-20 57.40 57.40 56.41 8,790,200 56.62 52.47
14-02-19 56.36 57.82 56.32 8,838,300 57.31 53.11
14-02-18 56.42 56.64 56.17 6,094,900 56.39 52.26
14-02-14 56.66 56.69 55.76 8,586,200 56.06 51.95
14-02-13 56.97 57.36 56.45 7,564,500 56.86 52.29
Date Open High Low Vol Cls adjCls
14-02-12 57.17 57.17 56.62 7,010,800 56.95 52.38
14-02-11 56.66 57.38 56.55 8,170,900 57.14 52.55
14-02-10 56.34 56.69 56.17 6,017,900 56.51 51.97
14-02-07 56.11 56.41 55.54 6,344,700 56.33 51.81
14-02-06 55.13 56.00 55.09 8,886,800 55.86 51.37
14-02-05 55.06 55.19 54.66 8,176,000 55.07 50.65
14-02-04 55.87 55.87 55.10 5,969,600 55.12 50.69
14-02-03 56.86 56.87 55.28 6,733,600 55.41 50.96
14-01-31 56.41 56.98 55.96 6,326,300 56.64 52.09
Date Open High Low Vol Cls adjCls
14-01-30 57.11 57.20 56.65 6,207,900 56.67 52.12
14-01-29 57.67 57.86 56.83 5,928,000 56.89 52.32
14-01-28 57.85 58.29 57.76 4,907,300 57.89 53.24
14-01-27 57.73 57.96 57.38 6,013,100 57.71 53.07
14-01-24 58.56 58.60 57.69 7,467,500 57.72 53.08
14-01-23 58.50 58.72 58.26 7,029,900 58.65 53.94
14-01-22 59.78 59.82 58.75 7,185,100 58.98 54.24
14-01-21 59.80 59.81 58.80 10,595,500 59.20 54.44
14-01-17 60.93 60.93 59.87 8,132,100 60.24 55.40
Date Open High Low Vol Cls adjCls
14-01-16 61.44 61.55 60.60 5,288,400 60.81 55.93
14-01-15 61.86 61.87 61.50 4,233,700 61.56 56.61
14-01-14 61.51 61.76 61.27 5,519,900 61.71 56.75
14-01-13 62.12 62.23 61.49 8,031,200 61.50 56.56
14-01-10 62.89 63.63 62.16 12,949,700 62.62 57.59
14-01-09 62.89 63.59 62.77 7,264,600 63.34 58.25
14-01-08 62.81 62.82 62.43 5,529,900 62.69 57.65
14-01-07 63.03 63.29 62.60 5,398,300 62.91 57.86
14-01-06 63.68 63.69 62.67 4,609,600 63.06 57.99
Date Open High Low Vol Cls adjCls
14-01-03 63.62 63.89 63.40 4,589,400 63.49 58.39
14-01-02 63.53 64.17 63.14 7,400,100 63.18 58.10
13-12-31 62.57 63.80 62.50 6,783,400 63.27 58.19
13-12-30 62.45 62.50 61.91 3,683,000 62.47 57.45
13-12-27 62.79 62.79 61.99 3,260,100 62.15 57.16
13-12-26 61.74 62.59 61.74 3,971,800 62.48 57.46
13-12-24 61.60 61.75 61.26 3,356,300 61.71 56.75
13-12-23 62.00 62.15 61.53 5,720,200 61.88 56.91
13-12-20 62.12 62.66 62.02 6,869,100 62.49 57.47
Date Open High Low Vol Cls adjCls
13-12-19 62.22 62.89 61.98 7,901,900 62.15 57.16
13-12-18 62.52 63.59 62.43 8,304,600 63.55 58.45
13-12-17 62.12 62.15 61.44 5,310,800 61.65 56.70
13-12-16 62.44 62.51 61.73 4,768,700 62.17 57.18
13-12-13 63.23 63.24 62.29 4,751,000 62.36 57.35
13-12-12 62.94 63.24 62.75 4,029,200 62.89 57.84
13-12-11 63.32 63.48 62.85 3,035,200 62.93 57.87
13-12-10 63.26 63.46 62.96 4,028,900 63.16 58.09
13-12-09 63.34 63.81 63.17 5,853,800 63.24 58.16
Date Open High Low Vol Cls adjCls
13-12-06 62.98 63.57 62.91 6,381,600 63.38 58.29
13-12-05 63.05 63.75 62.60 8,368,500 62.63 57.60
13-12-04 62.45 63.58 62.20 9,442,300 63.31 58.22
13-12-03 62.34 63.18 62.33 10,395,800 62.82 57.77
13-12-02 63.98 63.99 62.60 7,169,100 62.73 57.69
13-11-29 64.96 64.99 63.72 3,350,000 63.93 58.79
13-11-27 63.99 64.79 63.87 4,767,200 64.41 59.24
13-11-26 63.83 64.42 63.80 5,885,400 63.87 58.74
13-11-25 63.70 63.95 63.59 5,013,700 63.76 58.64
Date Open High Low Vol Cls adjCls
13-11-22 63.61 64.09 63.32 8,144,500 63.70 58.58
13-11-21 64.34 64.92 63.49 16,380,600 64.19 59.03
13-11-20 66.84 67.25 66.22 4,762,500 66.49 61.15
13-11-19 66.42 66.93 66.33 3,357,800 66.63 61.28
13-11-18 66.71 66.79 66.21 3,489,000 66.45 61.11
13-11-15 66.69 67.06 66.42 3,542,300 66.89 61.12
13-11-14 66.50 66.79 66.23 4,629,500 66.67 60.92
13-11-13 65.42 66.95 65.38 5,694,600 66.87 61.10
13-11-12 65.67 66.09 65.32 3,181,700 65.44 59.80
Date Open High Low Vol Cls adjCls
13-11-11 65.11 65.85 65.10 2,610,300 65.69 60.02
13-11-08 64.75 65.13 64.53 3,717,000 65.11 59.49
13-11-07 65.89 65.99 64.81 5,154,200 64.82 59.23
13-11-06 65.05 66.08 64.78 4,490,300 65.70 60.03
13-11-05 65.10 65.25 64.60 5,107,100 64.63 59.06
13-11-04 64.97 65.36 64.82 4,358,700 65.22 59.60
13-11-01 64.89 64.93 64.24 3,768,800 64.62 59.05
13-10-31 66.06 66.11 64.65 7,481,500 64.79 59.20
13-10-30 64.34 65.95 63.50 8,585,400 65.71 60.04
Date Open High Low Vol Cls adjCls
13-10-29 64.81 64.90 64.20 6,048,100 64.32 58.77
13-10-28 63.87 65.06 63.56 5,674,500 64.88 59.28
13-10-25 64.16 64.18 63.61 4,308,900 64.07 58.54
13-10-24 64.42 64.55 64.00 4,638,000 64.13 58.60
13-10-23 65.00 65.18 64.24 4,687,400 64.27 58.73
13-10-22 64.79 65.46 64.46 3,842,500 65.12 59.50
13-10-21 64.72 64.93 64.17 2,800,800 64.70 59.12
13-10-18 65.17 65.26 64.42 5,862,100 64.67 59.09
13-10-17 63.65 64.88 63.57 3,524,200 64.86 59.27
Date Open High Low Vol Cls adjCls
13-10-16 63.10 63.90 63.08 3,194,500 63.90 58.39
13-10-15 63.51 63.55 62.89 3,844,500 62.93 57.50
13-10-14 62.80 63.72 62.80 3,101,400 63.65 58.16
13-10-11 63.14 63.23 62.45 3,537,700 63.21 57.76
13-10-10 63.16 63.58 63.01 2,638,300 63.45 57.98
13-10-09 62.22 62.81 62.13 3,859,500 62.69 57.28
13-10-08 62.72 62.84 62.03 4,430,300 62.13 56.77
13-10-07 63.12 63.31 62.66 3,323,700 62.68 57.27
13-10-04 63.44 63.45 63.09 2,791,400 63.41 57.94
Date Open High Low Vol Cls adjCls
13-10-03 63.60 63.73 63.10 3,964,700 63.45 57.98
13-10-02 63.72 63.72 63.20 3,587,600 63.65 58.16
13-10-01 63.94 64.08 63.67 4,126,100 63.91 58.40
13-09-30 63.52 63.99 63.38 4,572,300 63.98 58.46
13-09-27 63.36 64.28 63.29 3,378,300 63.94 58.43
13-09-26 63.42 63.91 63.15 4,035,200 63.37 57.90
13-09-25 63.96 64.00 62.79 6,325,900 63.24 57.79
13-09-24 64.09 64.25 63.79 4,167,100 63.91 58.40
13-09-23 64.54 64.65 64.17 2,501,100 64.40 58.85
Date Open High Low Vol Cls adjCls
13-09-20 65.34 65.49 64.55 4,669,700 64.55 58.98
13-09-19 65.59 65.59 65.00 2,886,700 65.39 59.75
13-09-18 64.23 65.53 64.21 4,347,100 65.48 59.83
13-09-17 63.89 64.44 63.89 2,543,000 64.38 58.83
13-09-16 64.28 64.45 63.71 3,163,300 63.79 58.29
13-09-13 64.24 64.50 63.68 4,115,300 63.76 58.26
13-09-12 65.13 65.23 63.66 5,596,800 64.09 58.56
13-09-11 64.73 65.01 64.55 3,529,300 64.99 59.39
13-09-10 64.45 64.89 64.20 4,456,400 64.73 59.15
Date Open High Low Vol Cls adjCls
13-09-09 63.36 64.02 63.35 3,364,200 63.93 58.42
13-09-06 63.57 63.77 63.09 3,306,400 63.29 57.83
13-09-05 63.66 63.90 63.46 3,031,900 63.46 57.99
13-09-04 63.59 63.80 63.44 4,147,900 63.55 58.07
13-09-03 63.54 63.81 63.38 5,982,700 63.59 58.11
13-08-30 63.25 63.39 63.14 4,137,000 63.31 57.85
13-08-29 63.21 63.50 63.05 4,115,500 63.15 57.70
13-08-28 63.28 63.58 63.15 4,158,000 63.27 57.81
13-08-27 63.57 63.87 63.19 5,801,600 63.26 57.80
Date Open High Low Vol Cls adjCls
13-08-26 64.53 64.90 64.10 4,516,100 64.13 58.60
13-08-23 64.64 64.77 64.12 6,523,700 64.35 58.80
13-08-22 64.94 65.39 64.07 10,177,600 64.24 58.70
13-08-21 66.42 66.93 65.14 15,246,800 65.50 59.85
13-08-20 68.24 68.62 67.95 6,448,800 67.95 62.09
13-08-19 68.24 68.74 68.15 3,870,300 68.24 62.35
13-08-16 68.82 69.05 68.52 4,369,800 68.58 62.27
13-08-15 69.30 69.50 68.74 5,749,300 69.08 62.73
13-08-14 70.69 70.83 69.95 5,219,400 70.04 63.60
Date Open High Low Vol Cls adjCls
13-08-13 70.78 71.26 70.45 3,122,700 71.19 64.64
13-08-12 70.48 70.94 70.32 2,260,600 70.76 64.25
13-08-09 71.21 71.23 70.41 2,382,400 70.72 64.22
13-08-08 71.69 71.69 70.80 3,714,900 71.22 64.67
13-08-07 71.70 71.86 70.79 2,536,900 71.68 65.09
13-08-06 71.87 71.93 70.81 3,265,700 71.79 65.19
13-08-05 71.51 72.07 71.28 3,073,400 71.99 65.37
13-08-02 71.52 71.58 71.35 5,548,400 71.50 64.92
13-08-01 71.69 71.92 71.44 3,694,800 71.58 65.00
Date Open High Low Vol Cls adjCls
13-07-31 71.60 71.90 71.05 4,108,200 71.25 64.70
13-07-30 71.63 72.05 71.39 2,912,900 71.42 64.85
13-07-29 71.56 71.66 70.93 2,489,100 71.51 64.93
13-07-26 71.57 71.59 70.55 4,071,300 71.46 64.89
13-07-25 73.07 73.16 71.18 5,589,600 71.82 65.21
13-07-24 73.41 73.50 73.03 2,670,000 73.32 66.58
13-07-23 73.00 73.36 72.81 2,717,600 73.25 66.51
13-07-22 72.64 73.08 72.57 2,298,500 73.03 66.31
13-07-19 72.55 72.83 72.38 4,077,200 72.55 65.88
Date Open High Low Vol Cls adjCls
13-07-18 72.74 73.00 72.20 2,502,200 72.42 65.76
13-07-17 72.13 72.65 72.00 2,336,600 72.61 65.93
13-07-16 72.46 72.60 72.01 2,165,100 72.07 65.44
13-07-15 72.48 72.64 72.14 2,145,300 72.35 65.70
13-07-12 71.85 72.56 71.70 2,711,900 72.56 65.89
13-07-11 72.44 72.94 72.10 3,233,300 72.57 65.90
13-07-10 71.82 72.23 71.41 2,623,400 72.03 65.41
13-07-09 71.22 71.97 71.22 3,923,600 71.77 65.17
13-07-08 70.46 71.22 70.35 3,742,900 71.18 64.63
Date Open High Low Vol Cls adjCls
13-07-05 69.86 70.46 69.64 2,281,700 70.25 63.79
13-07-03 69.18 69.45 68.96 1,590,100 69.38 63.00
13-07-02 69.38 70.36 69.29 3,162,300 69.56 63.16
13-07-01 69.19 70.06 69.11 2,638,200 69.33 62.95
13-06-28 68.64 69.20 68.53 7,715,800 68.86 62.53
13-06-27 69.56 69.64 68.57 4,950,200 68.79 62.46
13-06-26 69.50 69.52 68.83 3,708,300 69.12 62.76
13-06-25 68.62 69.35 68.47 3,587,500 69.13 62.77
13-06-24 68.19 68.74 67.84 4,000,100 68.29 62.01
Date Open High Low Vol Cls adjCls
13-06-21 69.09 69.28 68.32 4,934,300 68.83 62.50
13-06-20 68.41 69.09 68.37 5,632,600 68.66 62.35
13-06-19 70.15 70.33 68.75 4,931,700 68.88 62.55
13-06-18 69.85 70.22 69.60 2,357,200 70.16 63.71
13-06-17 69.09 70.00 69.09 3,079,700 69.86 63.43
13-06-14 69.38 69.63 68.95 3,953,500 69.03 62.68
13-06-13 69.43 69.81 69.11 3,183,600 69.59 63.19
13-06-12 70.35 70.65 69.12 4,104,200 69.43 63.04
13-06-11 69.56 70.56 69.54 2,887,500 70.00 63.56
Date Open High Low Vol Cls adjCls
13-06-10 70.33 70.75 69.71 4,239,200 69.88 63.45
13-06-07 70.49 70.88 69.89 5,114,900 70.36 63.89
13-06-06 70.26 70.27 69.56 5,559,900 70.26 63.80
13-06-05 71.58 71.74 69.85 5,569,100 70.17 63.72
13-06-04 71.87 72.77 71.37 8,030,400 71.51 64.93
13-06-03 69.50 71.13 69.44 5,941,100 71.05 64.52
13-05-31 69.72 70.58 69.46 5,653,600 69.50 63.11
13-05-30 69.48 70.55 69.44 4,776,900 69.82 63.40
13-05-29 69.38 69.89 69.19 4,838,900 69.42 63.04
Date Open High Low Vol Cls adjCls
13-05-28 70.30 71.04 69.23 6,160,200 69.51 63.12
13-05-24 68.47 69.73 68.27 5,412,500 69.72 63.31
13-05-23 67.75 69.27 67.63 8,516,700 68.67 62.35
13-05-22 69.51 69.70 67.58 16,202,100 68.40 62.11
13-05-21 70.68 71.91 70.44 5,386,100 71.26 64.71
13-05-20 70.91 71.10 70.32 2,445,000 70.65 64.15
13-05-17 70.02 71.24 70.02 4,405,700 71.06 64.52
13-05-16 69.83 70.35 69.66 4,066,800 70.00 63.56
13-05-15 69.57 70.47 69.51 5,177,000 70.39 63.92
Date Open High Low Vol Cls adjCls
13-05-14 69.47 69.80 69.14 3,773,500 69.44 63.05
13-05-13 69.47 69.70 69.05 2,877,100 69.44 63.05
13-05-10 68.93 69.74 68.90 3,995,100 69.74 63.00
13-05-09 69.90 70.08 69.37 3,659,000 69.48 62.76
13-05-08 70.45 70.45 69.57 3,741,000 69.80 63.05
13-05-07 70.24 70.75 70.05 3,027,900 70.55 63.73
13-05-06 70.36 70.36 69.74 3,068,500 70.03 63.26
13-05-03 69.66 70.72 69.43 4,902,300 70.50 63.69
13-05-02 69.54 69.75 68.75 9,431,500 69.19 62.50
Date Open High Low Vol Cls adjCls
13-05-01 70.45 70.83 70.33 2,400,800 70.54 63.72
13-04-30 70.54 70.64 70.13 2,877,600 70.56 63.74
13-04-29 70.60 70.75 70.38 2,295,100 70.64 63.81
13-04-26 70.54 70.98 70.46 2,514,100 70.52 63.70
13-04-25 69.95 70.99 69.85 3,316,500 70.67 63.84
13-04-24 69.90 70.50 69.32 3,834,100 69.71 62.97
13-04-23 69.21 69.92 69.09 3,289,700 69.69 62.95
13-04-22 68.93 69.19 68.36 2,793,400 69.10 62.42
13-04-19 68.81 69.22 68.12 4,073,600 69.04 62.37
Date Open High Low Vol Cls adjCls
13-04-18 68.73 68.85 67.81 3,982,200 68.29 61.69
13-04-17 68.38 68.93 68.12 4,696,400 68.76 62.11
13-04-16 67.65 68.68 67.40 7,288,400 68.38 61.77
13-04-15 69.19 69.66 68.46 3,046,400 68.48 61.86
13-04-12 69.04 69.71 69.04 2,286,200 69.49 62.77
13-04-11 69.08 69.91 68.98 3,962,900 69.12 62.44
13-04-10 69.01 69.24 68.68 3,128,100 68.86 62.20
13-04-09 69.38 69.46 68.78 2,918,700 68.92 62.26
13-04-08 68.90 69.49 68.80 2,874,200 69.26 62.57
Date Open High Low Vol Cls adjCls
13-04-05 68.27 68.89 67.86 3,800,300 68.85 62.20
13-04-04 68.19 68.83 68.19 3,540,300 68.79 62.14
13-04-03 68.00 68.56 67.55 6,136,300 67.98 61.41
13-04-02 68.96 69.11 68.31 2,884,500 68.83 62.18
13-04-01 68.30 68.83 68.25 2,734,100 68.66 62.02
13-03-28 69.19 69.43 68.31 3,982,000 68.45 61.83
13-03-27 68.49 69.84 68.49 4,590,800 69.05 62.38
13-03-26 68.42 68.77 67.95 3,327,400 68.61 61.98
13-03-25 68.73 68.89 68.17 4,260,200 68.41 61.80
Date Open High Low Vol Cls adjCls
13-03-22 68.24 68.75 68.04 3,167,100 68.42 61.81
13-03-21 68.12 68.27 67.42 4,789,600 68.05 61.47
13-03-20 66.97 68.87 66.90 7,924,900 68.52 61.90
13-03-19 67.01 67.19 65.96 4,063,000 66.46 60.04
13-03-18 66.52 67.06 66.30 3,573,400 66.76 60.31
13-03-15 67.05 67.29 66.52 5,945,700 66.80 60.34
13-03-14 67.50 67.50 66.87 3,294,000 67.34 60.83
13-03-13 66.79 67.48 66.60 3,636,200 67.43 60.91
13-03-12 67.18 67.56 66.97 4,140,300 67.11 60.62
Date Open High Low Vol Cls adjCls
13-03-11 66.35 67.37 65.89 4,984,400 67.34 60.83
13-03-08 66.11 66.47 65.71 3,827,600 66.35 59.94
13-03-07 66.22 66.25 65.67 4,017,900 65.85 59.49
13-03-06 66.72 66.90 66.04 4,301,900 66.12 59.73
13-03-05 66.50 66.84 65.83 5,927,600 66.68 60.23
13-03-04 64.88 66.92 64.65 12,363,500 66.44 60.02
13-03-01 63.22 64.39 63.22 6,536,100 64.13 57.93
13-02-28 63.23 64.09 62.46 8,465,700 62.96 56.87
13-02-27 62.31 63.75 61.68 13,623,700 63.12 57.02
Date Open High Low Vol Cls adjCls
13-02-26 63.10 64.30 63.05 8,096,600 64.05 57.86
13-02-25 63.63 63.80 62.89 6,177,100 62.89 56.81
13-02-22 63.48 63.89 62.98 5,342,900 63.60 57.45
13-02-21 62.68 63.88 62.52 7,221,800 63.40 57.27
13-02-20 61.98 63.21 61.62 6,561,200 62.65 56.59
13-02-19 61.79 62.06 61.44 6,881,500 61.87 55.89
13-02-15 62.45 62.60 60.74 14,611,300 61.71 55.75
13-02-14 62.69 63.33 62.58 5,352,200 63.09 56.67
13-02-13 63.00 63.28 62.43 4,807,100 62.69 56.31
Date Open High Low Vol Cls adjCls
13-02-12 62.58 62.84 62.34 3,379,400 62.73 56.34
13-02-11 62.48 62.67 61.85 3,516,900 62.67 56.29
13-02-08 62.18 63.01 62.18 4,136,600 62.49 56.13
13-02-07 62.60 62.87 61.99 6,032,900 62.30 55.96
13-02-06 62.14 62.85 61.90 6,060,000 62.69 56.31
13-02-05 61.44 62.66 61.34 6,969,600 62.40 56.05
13-02-04 61.00 61.10 60.33 4,085,200 60.85 54.65
13-02-01 60.94 61.56 60.82 4,707,900 61.15 54.92
13-01-31 60.83 61.18 60.41 5,309,700 60.41 54.26
Date Open High Low Vol Cls adjCls
13-01-30 61.42 61.52 60.87 3,644,800 60.98 54.77
13-01-29 61.18 61.72 60.96 3,695,400 61.34 55.09
13-01-28 61.58 61.65 60.76 3,887,000 61.13 54.91
13-01-25 62.00 62.12 61.35 4,552,100 61.54 55.27
13-01-24 61.30 62.13 61.23 4,844,000 61.86 55.56
13-01-23 61.30 61.58 60.79 3,596,600 61.04 54.83
13-01-22 61.53 61.68 61.29 2,473,200 61.49 55.23
13-01-18 61.49 61.69 61.30 3,675,300 61.53 55.27
13-01-17 61.50 61.79 61.24 3,597,900 61.46 55.20
Date Open High Low Vol Cls adjCls
13-01-16 60.97 61.54 60.88 4,192,500 61.32 55.08
13-01-15 60.41 61.50 60.16 4,692,200 61.09 54.87
13-01-14 59.99 60.50 59.72 4,444,800 60.39 54.24
13-01-11 60.17 60.53 59.99 4,481,800 60.07 53.95
13-01-10 60.38 60.47 59.89 4,747,500 60.31 54.17
13-01-09 60.73 60.77 60.14 4,431,400 60.18 54.05
13-01-08 61.10 61.12 60.29 4,928,700 60.64 54.47
13-01-07 60.52 61.44 60.37 4,896,500 61.30 55.06
13-01-04 60.72 60.79 59.90 5,249,300 60.58 54.41
Date Open High Low Vol Cls adjCls
13-01-03 60.55 60.78 59.46 10,665,800 60.16 54.03
13-01-02 58.57 59.19 58.01 9,523,000 58.82 52.83
12-12-31 58.50 59.20 58.30 3,926,700 59.17 53.15
12-12-28 58.73 59.62 58.54 3,477,200 58.57 52.61
12-12-27 59.07 59.31 58.49 3,724,100 58.93 52.93
12-12-26 59.47 59.54 58.68 4,671,500 59.21 53.18
12-12-24 59.56 59.82 59.45 1,714,400 59.54 53.48
12-12-21 60.13 60.25 59.41 8,667,800 59.60 53.53
12-12-20 60.70 61.03 59.86 8,178,600 60.36 54.21
Date Open High Low Vol Cls adjCls
12-12-19 62.14 62.28 61.51 4,660,100 61.52 55.26
12-12-18 61.18 62.28 61.15 5,146,900 62.28 55.94
12-12-17 60.54 61.17 60.14 4,928,200 61.09 54.87
12-12-14 60.97 61.30 60.47 3,369,100 60.50 54.34
12-12-13 60.65 61.43 60.56 4,233,600 61.25 55.01
12-12-12 61.48 61.73 60.45 8,309,800 60.54 54.38
12-12-11 62.01 62.25 61.22 6,364,800 61.43 55.18
12-12-10 62.18 62.27 61.71 3,901,900 61.96 55.65
12-12-07 62.37 62.39 61.86 3,634,700 62.28 55.94
Date Open High Low Vol Cls adjCls
12-12-06 62.08 62.50 61.70 3,285,700 62.20 55.87
12-12-05 62.05 62.30 61.28 6,021,500 62.04 55.72
12-12-04 62.31 62.31 61.35 4,571,400 61.99 55.68
12-12-03 63.10 63.20 62.21 3,570,400 62.30 55.96
12-11-30 62.67 63.24 62.07 6,041,000 63.13 56.70
12-11-29 61.19 62.85 61.19 8,909,700 62.79 56.40
12-11-28 62.51 62.98 62.27 4,891,800 62.81 56.42
12-11-27 62.87 63.38 62.52 5,039,900 62.57 56.20
12-11-26 64.12 64.12 62.59 6,499,400 62.78 56.39
Date Open High Low Vol Cls adjCls
12-11-23 64.10 64.50 63.69 1,819,100 64.48 57.92
12-11-21 63.04 63.82 62.89 4,447,800 63.72 57.23
12-11-20 63.00 63.12 62.53 4,713,100 63.00 56.59
12-11-19 62.88 63.24 62.63 5,390,100 63.01 56.59
12-11-16 62.37 62.66 61.89 3,858,000 62.50 55.81
12-11-15 62.23 62.98 61.14 8,896,000 62.44 55.76
12-11-14 62.11 62.69 61.02 5,525,600 61.38 54.81
12-11-13 61.83 62.92 61.65 3,617,600 62.09 55.45
12-11-12 62.05 62.30 61.61 2,295,500 61.98 55.35
Date Open High Low Vol Cls adjCls
12-11-09 61.69 62.43 61.51 3,963,600 62.02 55.38
12-11-08 62.91 63.14 61.82 4,568,400 61.82 55.21
12-11-07 63.02 63.22 62.32 5,058,700 62.79 56.07
12-11-06 63.60 63.90 63.30 4,005,100 63.39 56.61
12-11-05 63.17 63.61 63.08 3,981,200 63.40 56.62
12-11-02 63.33 63.43 62.62 3,711,500 62.71 56.00
12-11-01 62.97 63.73 62.69 6,155,000 62.94 56.21
12-10-31 64.19 64.19 63.28 5,837,500 63.75 56.93
12-10-26 63.43 64.23 63.32 5,307,700 63.92 57.08
Date Open High Low Vol Cls adjCls
12-10-25 63.09 63.27 62.64 3,454,600 63.12 56.37
12-10-24 62.91 62.96 62.52 3,297,300 62.83 56.11
12-10-23 61.87 62.93 61.70 5,359,100 62.64 55.94
12-10-22 61.96 62.34 61.79 3,110,600 62.21 55.55
12-10-19 62.87 63.02 61.83 3,780,300 62.23 55.57
12-10-18 63.12 63.49 62.52 2,614,500 62.94 56.21
12-10-17 62.99 63.42 62.48 3,370,600 63.04 56.30
12-10-16 62.25 62.99 62.11 3,846,400 62.90 56.17
12-10-15 61.61 62.01 61.32 3,218,100 61.81 55.20
Date Open High Low Vol Cls adjCls
12-10-12 61.32 62.08 61.27 4,323,800 61.52 54.94
12-10-11 63.10 63.12 61.22 5,255,800 61.25 54.70
12-10-10 63.00 63.37 62.61 3,435,300 62.66 55.96
12-10-09 63.91 64.06 62.89 2,170,600 62.89 56.16
12-10-08 64.06 64.20 63.72 2,360,100 63.99 57.14
12-10-05 64.00 64.41 63.95 3,802,100 64.18 57.31
12-10-04 63.80 64.04 63.33 4,024,700 63.65 56.84
12-10-03 63.21 63.49 62.99 4,071,500 63.09 56.34
12-10-02 63.16 63.50 62.77 3,012,200 62.98 56.24
Date Open High Low Vol Cls adjCls
12-10-01 63.18 63.85 62.83 4,207,900 62.99 56.25
12-09-28 63.53 63.88 62.98 4,026,900 63.47 56.68
12-09-27 63.70 63.81 62.45 6,441,100 63.59 56.79
12-09-26 64.36 64.44 63.76 3,477,400 63.83 57.00
12-09-25 65.55 65.60 64.36 3,114,800 64.38 57.49
12-09-24 65.31 65.42 65.00 2,544,200 65.15 58.18
12-09-21 65.49 65.80 65.26 4,156,300 65.44 58.44
12-09-20 64.92 65.59 64.55 3,233,000 65.40 58.40
12-09-19 64.34 65.38 64.29 3,402,500 65.01 58.05
Date Open High Low Vol Cls adjCls
12-09-18 64.25 64.35 63.71 3,850,400 64.28 57.40
12-09-17 64.65 64.75 64.18 4,111,200 64.41 57.52
12-09-14 65.09 65.09 64.36 4,480,000 64.67 57.75
12-09-13 64.22 65.10 64.15 2,735,000 65.06 58.10
12-09-12 64.50 64.84 64.13 2,308,500 64.38 57.49
12-09-11 64.57 64.65 64.27 3,435,800 64.48 57.58
12-09-10 64.26 64.93 64.03 3,834,400 64.80 57.87
12-09-07 64.86 64.97 63.87 3,875,800 64.00 57.15
12-09-06 64.05 64.86 63.85 2,993,000 64.86 57.92
Date Open High Low Vol Cls adjCls
12-09-05 63.95 64.21 63.51 2,646,200 63.73 56.91
12-09-04 64.00 64.11 63.64 3,254,100 63.84 57.01
12-08-31 64.53 64.55 64.00 3,869,900 64.09 57.23
12-08-30 64.32 64.56 63.97 3,491,400 64.16 57.30
12-08-29 63.85 64.50 63.75 4,765,500 64.26 57.39
12-08-28 63.43 64.50 63.31 4,541,800 63.81 56.98
12-08-27 63.66 63.68 63.24 2,389,500 63.36 56.58
12-08-24 63.00 63.80 62.98 2,764,700 63.69 56.88
12-08-23 63.50 63.60 62.70 2,863,600 62.99 56.25
Date Open High Low Vol Cls adjCls
12-08-22 64.13 64.35 63.45 2,676,200 63.68 56.87
12-08-21 63.89 64.33 63.70 4,477,900 64.13 57.27
12-08-20 64.00 64.11 63.43 4,224,900 63.64 56.83
12-08-17 63.85 64.14 63.77 3,022,800 64.14 57.28
12-08-16 64.44 64.54 63.64 5,735,300 63.91 57.07
12-08-15 64.37 64.99 64.12 9,058,900 64.50 57.60
12-08-14 62.73 63.47 62.65 4,780,800 63.38 56.60
12-08-13 62.62 62.62 62.23 3,507,900 62.51 55.82
12-08-10 62.76 62.89 62.38 2,934,600 62.84 55.80
Date Open High Low Vol Cls adjCls
12-08-09 62.95 62.97 62.51 2,817,600 62.69 55.66
12-08-08 62.42 63.00 62.21 2,821,900 62.94 55.88
12-08-07 62.59 62.91 62.36 3,409,000 62.64 55.62
12-08-06 62.55 62.90 62.39 2,415,900 62.39 55.40
12-08-03 62.43 62.86 62.06 3,918,100 62.36 55.37
12-08-02 60.88 62.10 60.55 5,299,500 61.97 55.02
12-08-01 60.88 60.99 60.12 4,844,100 60.62 53.82
12-07-31 60.98 61.21 60.00 7,223,800 60.65 53.85
12-07-30 61.37 62.16 61.29 3,638,100 62.04 55.09
Date Open High Low Vol Cls adjCls
12-07-27 61.25 61.88 61.22 3,561,400 61.52 54.62
12-07-26 61.15 61.38 60.70 3,230,700 61.06 54.22
12-07-25 60.73 60.88 60.00 3,253,100 60.36 53.59
12-07-24 60.52 60.86 60.17 3,773,300 60.55 53.76
12-07-23 60.78 60.86 60.25 4,260,100 60.44 53.66
12-07-20 61.08 61.60 61.00 3,588,800 61.37 54.49
12-07-19 61.53 61.57 60.66 3,446,800 61.25 54.38
12-07-18 61.10 61.56 60.87 4,168,400 61.39 54.51
12-07-17 60.68 61.40 60.66 7,796,100 61.26 54.39
Date Open High Low Vol Cls adjCls
12-07-16 61.73 62.18 61.45 6,414,400 61.50 54.61
12-07-13 59.82 61.98 59.69 10,553,200 61.95 55.01
12-07-12 59.68 60.23 59.27 6,516,700 59.88 53.17
12-07-11 59.36 59.96 59.17 9,239,500 59.79 53.09
12-07-10 58.28 59.49 58.03 8,310,600 59.23 52.59
12-07-09 58.26 58.29 57.55 4,662,200 58.04 51.53
12-07-06 56.80 58.20 56.71 5,031,700 58.07 51.56
12-07-05 57.39 58.31 56.70 6,482,300 57.15 50.74
12-07-03 58.02 58.03 57.33 3,649,200 57.78 51.30
Date Open High Low Vol Cls adjCls
12-07-02 58.34 58.47 57.78 4,113,400 58.27 51.74
12-06-29 57.86 58.25 56.93 7,682,100 58.19 51.67
12-06-28 57.32 57.56 56.92 5,162,600 57.46 51.02
12-06-27 57.46 57.69 57.15 3,924,200 57.56 51.11
12-06-26 57.26 57.87 57.24 3,493,200 57.63 51.17
12-06-25 57.24 57.50 56.88 3,674,100 57.23 50.81
12-06-22 57.60 57.83 57.48 5,363,300 57.56 51.11
12-06-21 58.62 58.68 57.33 5,399,200 57.40 50.97
12-06-20 58.73 58.87 58.09 3,988,400 58.50 51.94
Date Open High Low Vol Cls adjCls
12-06-19 58.59 58.73 58.14 4,519,300 58.70 52.12
12-06-18 58.30 58.80 57.71 3,834,200 58.47 51.92
12-06-15 58.92 59.00 58.23 6,014,700 58.50 51.94
12-06-14 58.22 58.92 58.14 4,283,300 58.55 51.99
12-06-13 58.21 58.65 57.81 4,732,900 58.05 51.54
12-06-12 58.70 58.90 57.92 5,557,700 58.16 51.64
12-06-11 59.36 59.40 58.60 5,272,900 58.70 52.12
12-06-08 57.24 59.25 57.24 6,426,500 59.20 52.56
12-06-07 58.00 58.00 57.27 5,565,600 57.32 50.89
Date Open High Low Vol Cls adjCls
12-06-06 57.61 57.80 57.26 6,650,600 57.50 51.05
12-06-05 56.93 57.51 56.93 3,994,100 57.32 50.89
12-06-04 57.26 57.80 56.99 6,150,600 57.57 51.12
12-06-01 57.22 57.47 56.85 4,809,900 57.20 50.79
12-05-31 58.20 58.46 57.84 6,856,500 57.91 51.42
12-05-30 57.80 57.84 57.00 7,232,100 57.79 51.31
12-05-29 57.90 58.17 57.39 4,792,600 58.13 51.61
12-05-25 57.43 57.71 57.17 4,293,900 57.62 51.16
12-05-24 56.86 57.39 56.65 4,460,600 57.25 50.83
Date Open High Low Vol Cls adjCls
12-05-23 56.24 56.89 55.94 3,956,300 56.78 50.41
12-05-22 55.89 56.90 55.81 5,777,400 56.67 50.32
12-05-21 55.43 55.90 54.93 4,779,400 55.83 49.57
12-05-18 55.07 56.00 54.91 7,144,300 55.46 49.24
12-05-17 55.27 55.51 54.68 6,045,500 54.81 48.67
12-05-16 55.86 56.45 55.13 9,027,300 55.32 49.12
12-05-15 54.85 55.49 54.85 4,383,900 55.08 48.91
12-05-14 54.91 55.54 54.83 4,174,600 54.92 48.76
12-05-11 55.17 56.11 55.11 3,942,400 55.43 48.95
Date Open High Low Vol Cls adjCls
12-05-10 55.65 55.73 54.96 3,462,600 55.31 48.84
12-05-09 55.28 55.64 55.03 2,901,600 55.28 48.82
12-05-08 55.46 55.69 54.95 3,062,500 55.55 49.06
12-05-07 55.70 56.16 55.66 3,031,200 55.76 49.24
12-05-04 56.13 56.42 55.52 5,671,300 55.65 49.14
12-05-03 57.53 57.68 56.20 11,344,300 56.55 49.94
12-05-02 57.80 57.98 56.98 7,562,500 57.98 51.20
12-05-01 57.42 58.38 57.14 4,872,300 58.01 51.23
12-04-30 58.06 58.26 57.48 3,920,000 57.94 51.17
Date Open High Low Vol Cls adjCls
12-04-27 57.64 58.62 57.31 4,263,700 58.26 51.45
12-04-26 56.88 57.75 56.80 3,570,700 57.49 50.77
12-04-25 56.99 57.28 56.59 3,518,700 56.83 50.19
12-04-24 56.83 57.05 56.41 3,357,200 56.73 50.10
12-04-23 57.00 57.05 56.21 3,559,000 56.64 50.02
12-04-20 56.93 57.39 56.72 3,609,700 57.28 50.58
12-04-19 57.50 57.59 56.67 3,702,900 56.79 50.15
12-04-18 57.53 57.62 57.35 2,948,400 57.38 50.67
12-04-17 57.50 57.79 57.41 3,727,300 57.60 50.87
Date Open High Low Vol Cls adjCls
12-04-16 57.55 57.67 57.14 4,180,600 57.39 50.68
12-04-13 57.82 58.06 57.40 4,509,800 57.43 50.72
12-04-12 57.14 57.98 57.02 4,081,000 57.93 51.16
12-04-11 56.76 57.26 56.76 4,447,700 57.20 50.51
12-04-10 57.25 57.36 56.21 6,011,100 56.40 49.81
12-04-09 56.81 57.70 56.74 5,058,800 57.52 50.80
12-04-05 58.02 58.59 57.69 7,552,500 57.72 50.97
12-04-04 57.56 57.97 57.01 5,985,600 57.82 51.06
12-04-03 58.28 58.43 57.55 4,550,600 57.88 51.11
Date Open High Low Vol Cls adjCls
12-04-02 58.35 58.45 57.99 4,146,500 58.29 51.48
12-03-30 58.09 58.52 58.09 3,724,100 58.27 51.46
12-03-29 57.92 58.04 57.50 4,237,400 57.98 51.20
12-03-28 58.51 58.76 58.03 4,566,500 58.16 51.36
12-03-27 58.74 58.84 58.19 4,113,200 58.19 51.39
12-03-26 58.32 58.95 58.19 3,876,200 58.86 51.98
12-03-23 57.97 58.40 57.62 4,879,700 58.19 51.39
12-03-22 57.54 57.94 57.36 4,237,700 57.93 51.16
12-03-21 58.16 58.41 57.54 5,421,700 57.57 50.84
Date Open High Low Vol Cls adjCls
12-03-20 57.87 58.28 57.64 5,256,500 58.01 51.23
12-03-19 58.37 58.50 57.82 4,229,300 58.37 51.55
12-03-16 58.82 58.95 58.11 5,758,900 58.41 51.58
12-03-15 58.49 58.85 58.14 4,510,700 58.75 51.88
12-03-14 58.57 58.79 58.39 4,766,600 58.60 51.75
12-03-13 58.13 58.55 57.80 5,178,800 58.48 51.64
12-03-12 57.77 58.09 57.70 4,660,100 57.98 51.20
12-03-09 57.36 57.80 57.30 4,200,000 57.69 50.95
12-03-08 56.80 57.39 56.71 5,108,000 57.23 50.54
Date Open High Low Vol Cls adjCls
12-03-07 56.53 56.68 56.26 4,776,600 56.64 50.02
12-03-06 56.24 56.69 56.12 6,344,500 56.49 49.89
12-03-05 56.71 56.86 56.12 4,053,900 56.70 50.07
12-03-02 56.59 56.90 56.36 3,462,100 56.59 49.97
12-03-01 56.59 56.91 56.20 8,223,000 56.76 50.12
12-02-29 55.98 56.92 55.85 11,148,500 56.69 50.06
12-02-28 55.28 56.09 55.19 8,244,500 56.01 49.46
12-02-27 54.84 55.43 54.75 6,293,700 55.31 48.84
12-02-24 54.79 55.46 54.62 10,355,600 55.22 48.76
Date Open High Low Vol Cls adjCls
12-02-23 53.46 54.82 52.61 15,638,800 54.50 48.13
12-02-22 52.53 53.15 52.25 6,773,400 52.97 46.78
12-02-21 52.79 53.19 52.31 5,074,400 52.54 46.40
12-02-17 52.24 52.71 52.12 5,030,200 52.64 46.49
12-02-16 51.91 52.09 51.76 3,930,100 51.93 45.86
12-02-15 52.27 52.41 51.51 4,806,900 51.81 45.75
12-02-14 52.16 52.55 52.06 4,438,100 52.27 46.16
12-02-13 52.50 52.59 52.11 3,114,200 52.36 46.24
12-02-10 52.36 52.44 52.02 3,216,800 52.43 46.04
Date Open High Low Vol Cls adjCls
12-02-09 52.63 52.79 52.35 3,284,600 52.70 46.27
12-02-08 52.40 52.60 52.21 5,568,000 52.57 46.16
12-02-07 51.91 52.54 51.90 4,667,200 52.41 46.02
12-02-06 51.97 52.36 51.80 3,709,700 52.05 45.70
12-02-03 52.29 52.70 52.05 6,083,200 52.14 45.78
12-02-02 52.68 52.89 51.55 9,816,200 52.00 45.66
12-02-01 51.21 51.54 51.01 6,522,900 51.42 45.15
12-01-31 50.62 51.10 50.32 6,980,700 50.81 44.61
12-01-30 49.89 50.52 49.75 5,347,200 50.33 44.19
Date Open High Low Vol Cls adjCls
12-01-27 50.45 50.79 49.92 5,636,800 50.05 43.95
12-01-26 51.22 51.29 50.26 4,860,000 50.50 44.34
12-01-25 50.75 51.26 50.47 5,155,700 51.14 44.90
12-01-24 50.09 50.75 49.98 4,341,600 50.75 44.56
12-01-23 50.17 50.62 49.93 6,324,100 50.15 44.03
12-01-20 51.11 51.11 49.96 7,244,800 50.17 44.05
12-01-19 49.95 50.90 49.56 7,505,900 50.90 44.69
12-01-18 49.03 49.90 48.74 9,401,000 49.87 43.79
12-01-17 49.93 50.14 49.52 5,066,600 49.88 43.80
Date Open High Low Vol Cls adjCls
12-01-13 49.65 50.22 49.48 6,843,600 49.82 43.74
12-01-12 49.63 49.96 49.06 7,093,700 49.81 43.74
12-01-11 48.55 49.10 48.51 3,988,300 49.03 43.05
12-01-10 48.78 48.86 48.53 6,325,500 48.79 42.84
12-01-09 49.02 49.02 48.28 6,795,300 48.57 42.65
12-01-06 48.81 49.56 48.48 12,595,700 48.95 42.98
12-01-05 48.00 48.78 47.25 19,509,400 48.51 42.59
12-01-04 51.05 51.23 49.55 14,091,600 50.00 43.90
12-01-03 51.89 51.91 50.77 7,627,900 51.12 44.89
Date Open High Low Vol Cls adjCls
11-12-30 51.74 51.74 51.22 2,558,900 51.22 44.97
11-12-29 51.90 52.07 51.51 3,158,100 51.68 45.38
11-12-28 52.19 52.34 51.65 2,999,400 51.71 45.40
11-12-27 51.48 52.22 51.35 3,652,900 52.11 45.75
11-12-23 51.51 51.72 51.11 3,340,800 51.70 45.39
11-12-22 51.71 52.02 51.13 5,842,800 51.27 45.02
11-12-21 51.69 52.09 51.59 6,752,600 51.72 45.41
11-12-20 51.97 52.06 51.13 6,704,400 51.78 45.46
11-12-19 52.17 52.44 51.30 3,143,300 51.44 45.17
Date Open High Low Vol Cls adjCls
11-12-16 52.43 52.58 51.80 4,165,300 52.20 45.83
11-12-15 52.88 53.01 51.99 3,650,500 52.07 45.72
11-12-14 52.55 52.82 52.25 3,428,000 52.48 46.08
11-12-13 53.51 53.64 52.60 4,487,300 52.81 46.37
11-12-12 53.42 53.64 53.02 4,388,600 53.47 46.95
11-12-09 53.72 53.90 53.29 3,975,800 53.50 46.98
11-12-08 53.84 54.30 53.35 5,069,000 53.47 46.95
11-12-07 53.65 54.19 53.50 8,397,100 54.19 47.58
11-12-06 53.35 53.89 53.03 4,199,500 53.66 47.12
Date Open High Low Vol Cls adjCls
11-12-05 53.20 53.47 52.87 4,379,000 53.32 46.82
11-12-02 52.34 53.35 52.34 7,522,500 52.88 46.43
11-12-01 52.77 53.19 51.99 8,934,100 52.15 45.79
11-11-30 53.18 53.25 51.89 9,160,800 52.70 46.27
11-11-29 51.97 52.72 51.65 5,617,300 52.24 45.87
11-11-28 52.41 52.56 51.35 4,721,200 51.63 45.33
11-11-25 51.66 51.87 51.21 2,330,100 51.21 44.96
11-11-23 52.19 52.22 51.53 5,225,000 51.53 45.25
11-11-22 52.54 53.01 52.43 5,393,100 52.69 46.26
Date Open High Low Vol Cls adjCls
11-11-21 52.05 52.78 51.62 5,908,200 52.54 46.13
11-11-18 52.81 53.22 52.20 6,125,100 53.00 46.54
11-11-17 53.39 53.75 52.16 6,392,700 52.64 46.22
11-11-16 54.70 54.99 52.85 13,135,800 52.94 46.48
11-11-15 52.53 53.57 52.44 6,530,100 53.18 46.69
11-11-14 52.50 53.02 52.29 3,747,000 52.65 46.23
11-11-11 52.00 53.13 51.98 4,291,900 53.07 46.33
11-11-10 52.13 52.28 51.55 3,927,200 51.77 45.20
11-11-09 52.09 52.36 51.53 5,876,900 51.69 45.13
Date Open High Low Vol Cls adjCls
11-11-08 53.00 53.14 52.33 5,203,000 53.05 46.32
11-11-07 52.28 52.87 52.07 3,869,400 52.83 46.12
11-11-04 52.07 52.35 51.42 5,265,500 52.17 45.55
11-11-03 51.68 52.65 51.12 10,045,000 52.24 45.61
11-11-02 53.33 54.15 52.74 12,183,000 52.92 46.20
11-11-01 53.24 53.31 51.64 16,462,300 52.61 45.93
11-10-31 54.73 55.40 54.50 4,293,900 54.75 47.80
11-10-28 55.29 55.55 54.80 5,384,900 55.24 48.23
11-10-27 55.95 56.00 54.86 7,589,200 55.56 48.51
Date Open High Low Vol Cls adjCls
11-10-26 54.86 55.47 54.11 6,543,300 55.15 48.15
11-10-25 54.55 54.90 54.14 3,881,400 54.40 47.50
11-10-24 54.41 55.18 54.41 4,376,700 54.72 47.77
11-10-21 54.13 54.65 53.85 5,880,900 54.64 47.70
11-10-20 53.31 53.82 52.94 4,702,300 53.71 46.89
11-10-19 53.56 53.97 53.17 4,203,400 53.27 46.51
11-10-18 52.90 54.00 52.63 5,611,600 53.64 46.83
11-10-17 52.66 53.20 52.62 4,042,300 52.90 46.19
11-10-14 53.01 53.32 52.57 4,802,100 52.95 46.23
Date Open High Low Vol Cls adjCls
11-10-13 52.40 53.04 52.27 4,658,000 52.73 46.04
11-10-12 53.01 53.59 52.74 5,562,700 52.75 46.05
11-10-11 52.26 53.19 51.84 6,647,000 53.07 46.33
11-10-10 52.07 52.71 51.84 4,816,900 52.63 45.95
11-10-07 52.17 52.35 51.00 7,249,800 51.56 45.02
11-10-06 51.31 52.42 51.00 13,756,000 51.91 45.32
11-10-05 49.66 49.85 49.07 6,120,000 49.76 43.44
11-10-04 47.62 49.54 47.62 10,200,000 49.47 43.19
11-10-03 48.68 49.20 47.79 8,410,500 47.80 41.73
Date Open High Low Vol Cls adjCls
11-09-30 49.74 49.89 49.01 8,794,500 49.04 42.82
11-09-29 50.88 50.96 49.31 7,887,500 50.23 43.85
11-09-28 50.42 51.30 49.84 7,616,800 49.99 43.65
11-09-27 51.31 51.75 50.30 7,628,300 50.43 44.03
11-09-26 49.52 50.77 49.38 5,928,600 50.62 44.20
11-09-23 49.07 49.68 48.81 8,057,700 49.14 42.90
11-09-22 50.23 51.30 48.62 13,278,100 49.13 42.89
11-09-21 52.04 52.93 51.41 4,833,700 51.43 44.90
11-09-20 52.91 53.13 52.26 4,411,200 52.28 45.64
Date Open High Low Vol Cls adjCls
11-09-19 51.92 52.98 51.83 6,356,100 52.76 46.06
11-09-16 51.96 53.39 51.90 11,127,500 52.66 45.98
11-09-15 51.74 51.87 51.06 4,925,700 51.70 45.14
11-09-14 51.31 51.82 50.95 6,868,200 51.28 44.77
11-09-13 50.14 51.07 49.77 6,606,200 50.95 44.48
11-09-12 49.43 50.35 49.08 5,302,500 50.11 43.75
11-09-09 50.26 50.52 49.51 7,976,600 50.02 43.67
11-09-08 50.22 51.41 49.90 9,835,200 50.59 44.17
11-09-07 50.05 50.58 49.61 5,700,300 50.58 44.16
Date Open High Low Vol Cls adjCls
11-09-06 48.77 49.41 48.36 5,175,000 49.34 43.08
11-09-02 50.64 50.64 49.71 4,702,400 49.71 43.40
11-09-01 52.18 52.24 50.81 7,921,800 51.06 44.58
11-08-31 51.23 52.00 51.20 9,410,400 51.67 45.11
11-08-30 51.13 51.39 50.52 6,497,200 50.96 44.49
11-08-29 51.30 51.40 50.77 4,377,000 51.34 44.82
11-08-26 50.09 51.16 49.55 4,688,400 50.83 44.38
11-08-25 50.96 51.28 50.12 4,619,700 50.30 43.92
11-08-24 50.58 51.43 50.25 4,895,800 51.00 44.53
Date Open High Low Vol Cls adjCls
11-08-23 50.05 50.69 49.90 6,226,200 50.63 44.20
11-08-22 50.63 50.70 49.72 6,144,100 50.05 43.70
11-08-19 50.03 50.91 49.76 8,574,400 49.92 43.58
11-08-18 49.52 50.84 48.95 14,249,600 50.64 44.21
11-08-17 52.03 52.26 50.07 21,727,300 50.55 44.13
11-08-16 48.11 49.68 48.11 8,853,800 49.37 43.10
11-08-15 48.68 48.72 47.82 5,971,100 48.42 42.01
11-08-12 47.93 48.88 46.95 6,869,900 48.48 42.06
11-08-11 47.02 47.93 46.77 12,130,700 47.27 41.01
Date Open High Low Vol Cls adjCls
11-08-10 48.26 48.40 46.61 9,750,200 46.70 40.52
11-08-09 46.89 49.00 46.54 14,367,600 48.95 42.47
11-08-08 47.60 48.13 45.28 13,016,000 46.44 40.29
11-08-05 48.34 48.86 47.30 11,255,100 48.65 42.21
11-08-04 49.61 49.85 47.70 12,894,500 47.81 41.48
11-08-03 49.07 49.85 48.57 9,521,800 49.75 43.17
11-08-02 50.50 50.81 48.93 8,307,400 48.95 42.47
11-08-01 51.67 51.68 50.29 8,813,100 51.10 44.34
11-07-29 50.81 51.83 50.43 9,507,500 51.49 44.68
Date Open High Low Vol Cls adjCls
11-07-28 50.35 50.97 50.30 4,263,900 50.43 43.76
11-07-27 50.48 50.78 50.25 5,372,900 50.35 43.69
11-07-26 51.29 51.35 50.32 5,895,500 50.61 43.91
11-07-25 51.39 51.52 51.06 3,376,200 51.14 44.37
11-07-22 51.81 51.88 51.35 3,985,300 51.81 44.95
11-07-21 51.19 52.00 51.16 6,371,000 51.73 44.88
11-07-20 51.40 51.49 50.81 5,782,300 50.96 44.22
11-07-19 51.00 51.35 50.88 7,117,800 51.30 44.51
11-07-18 50.91 51.00 50.35 5,829,100 50.59 43.90
Date Open High Low Vol Cls adjCls
11-07-15 50.93 51.12 50.39 8,227,300 51.09 44.33
11-07-14 50.83 51.10 50.69 7,170,300 50.79 44.07
11-07-13 51.27 51.31 50.76 6,394,300 50.83 44.10
11-07-12 50.75 51.46 50.75 5,827,000 50.94 44.20
11-07-11 50.68 51.20 50.51 4,802,800 50.69 43.98
11-07-08 51.00 51.44 50.88 9,819,200 51.14 44.37
11-07-07 51.79 52.13 51.33 22,113,000 51.67 44.83
11-07-06 47.58 48.77 47.58 6,942,600 48.44 42.03
11-07-05 47.96 48.05 47.45 5,600,500 47.55 41.26
Date Open High Low Vol Cls adjCls
11-07-01 47.05 47.97 46.84 5,428,200 47.93 41.59
11-06-30 46.67 46.91 46.52 7,011,500 46.91 40.70
11-06-29 46.95 47.06 46.48 5,648,200 46.49 40.34
11-06-28 46.73 47.31 46.48 6,258,200 46.69 40.51
11-06-27 45.93 46.54 45.65 8,301,100 46.46 40.31
11-06-24 47.53 47.63 46.32 12,521,200 46.33 40.20
11-06-23 46.60 47.65 46.45 7,581,800 47.63 41.33
11-06-22 47.34 47.57 46.73 5,489,700 46.82 40.62
11-06-21 47.35 47.78 47.15 4,958,800 47.68 41.37
Date Open High Low Vol Cls adjCls
11-06-20 46.49 47.33 46.40 5,650,000 47.24 40.99
11-06-17 46.75 47.27 46.49 9,075,600 46.53 40.37
11-06-16 46.68 46.97 46.25 5,612,100 46.45 40.30
11-06-15 47.03 47.06 46.46 5,503,700 46.71 40.53
11-06-14 46.80 47.49 46.79 7,024,100 47.29 41.03
11-06-13 46.73 46.87 46.15 5,930,000 46.43 40.29
11-06-10 47.14 47.14 46.51 6,467,800 46.70 40.52
11-06-09 46.99 47.50 46.60 6,177,900 47.16 40.92
11-06-08 47.06 47.07 46.52 7,939,200 46.86 40.66
Date Open High Low Vol Cls adjCls
11-06-07 47.46 47.96 47.00 6,715,000 47.06 40.83
11-06-06 47.32 47.57 46.97 6,071,700 47.36 41.09
11-06-03 47.64 47.97 47.33 6,389,700 47.40 41.13
11-06-02 48.73 48.78 47.72 9,610,000 47.95 41.60
11-06-01 49.61 49.63 48.53 8,454,600 48.56 42.13
11-05-31 49.60 49.77 49.30 5,666,600 49.53 42.98
11-05-27 49.30 49.62 49.26 2,940,700 49.37 42.84
11-05-26 49.16 49.55 48.99 6,416,600 49.41 42.87
11-05-25 49.07 49.51 48.94 5,864,500 49.36 42.83
Date Open High Low Vol Cls adjCls
11-05-24 49.51 49.80 49.11 6,230,400 49.24 42.72
11-05-23 49.37 49.83 49.32 4,945,800 49.51 42.96
11-05-20 50.02 50.10 49.46 8,131,400 49.69 43.11
11-05-19 49.88 50.39 49.10 7,400,700 50.29 43.63
11-05-18 51.43 51.56 48.80 20,200,000 49.96 43.35
11-05-17 50.37 50.85 50.28 6,113,500 50.78 44.06
11-05-16 51.33 51.38 50.24 7,049,600 50.34 43.68
11-05-13 51.88 52.12 51.24 6,292,800 51.52 44.49
11-05-12 50.93 51.94 50.62 7,932,000 51.76 44.69
Date Open High Low Vol Cls adjCls
11-05-11 50.79 51.24 50.52 7,527,400 50.81 43.87
11-05-10 50.46 50.61 50.26 4,612,600 50.47 43.58
11-05-09 50.47 50.47 49.81 4,757,400 50.00 43.17
11-05-06 50.80 50.85 50.44 8,800,100 50.51 43.61
11-05-05 49.03 50.91 48.90 13,181,300 50.34 43.47
11-05-04 49.22 49.49 48.70 8,188,600 49.20 42.48
11-05-03 48.70 49.34 48.51 7,943,800 49.17 42.46
11-05-02 49.34 49.46 48.53 10,163,500 48.80 42.14
11-04-29 49.77 49.77 49.02 9,155,000 49.10 42.40
Date Open High Low Vol Cls adjCls
11-04-28 50.50 50.85 50.12 4,713,700 50.22 43.36
11-04-27 49.96 50.78 49.86 5,313,100 50.59 43.68
11-04-26 49.50 50.05 49.50 6,400,000 49.85 43.04
11-04-25 49.87 49.96 49.49 3,665,400 49.50 42.74
11-04-21 50.10 50.15 49.80 4,174,400 49.90 43.09
11-04-20 50.26 50.79 49.97 5,237,400 50.05 43.22
11-04-19 50.26 50.29 49.46 7,162,700 49.82 43.02
11-04-18 49.94 50.35 49.65 4,212,200 50.27 43.41
11-04-15 50.16 50.64 50.04 5,315,100 50.24 43.38
Date Open High Low Vol Cls adjCls
11-04-14 49.97 50.28 49.75 4,161,400 50.02 43.19
11-04-13 50.41 50.62 49.87 5,796,100 50.09 43.25
11-04-12 49.15 50.58 49.13 9,932,700 50.44 43.55
11-04-11 49.53 49.77 49.24 5,478,000 49.26 42.53
11-04-08 49.40 49.92 49.10 8,381,400 49.53 42.77
11-04-07 50.50 50.67 49.59 12,467,800 49.62 42.84
11-04-06 51.05 51.13 50.76 5,367,400 50.96 44.00
11-04-05 49.85 51.11 49.85 6,706,200 50.74 43.81
11-04-04 50.50 50.55 49.76 5,394,900 50.06 43.22
Date Open High Low Vol Cls adjCls
11-04-01 50.07 50.58 50.00 5,934,700 50.36 43.48
11-03-31 50.07 50.26 49.77 6,268,100 50.01 43.18
11-03-30 49.39 50.34 49.23 7,642,300 50.26 43.40
11-03-29 49.60 49.68 49.03 9,378,700 49.16 42.45
11-03-28 50.17 50.22 49.40 6,259,200 49.55 42.78
11-03-25 50.56 50.59 49.89 9,873,900 49.95 43.13
11-03-24 50.14 50.76 50.09 6,087,100 50.61 43.70
11-03-23 50.35 50.50 50.07 5,720,100 50.24 43.38
11-03-22 50.62 51.05 50.44 5,525,300 50.50 43.60
Date Open High Low Vol Cls adjCls
11-03-21 50.99 51.01 50.39 6,327,900 50.71 43.79
11-03-18 50.59 50.68 49.45 15,492,100 49.99 43.16
11-03-17 51.05 51.24 50.15 5,575,800 50.38 43.50
11-03-16 50.70 50.93 50.33 5,850,400 50.66 43.74
11-03-15 50.38 51.12 50.10 5,612,400 50.85 43.91
11-03-14 51.35 51.35 50.82 4,481,500 51.07 44.10
11-03-11 51.42 52.00 51.06 5,800,500 51.53 44.49
11-03-10 51.24 51.64 51.03 5,221,800 51.16 44.17
11-03-09 51.35 51.90 50.99 4,886,100 51.64 44.59
Date Open High Low Vol Cls adjCls
11-03-08 51.02 51.76 50.90 8,526,200 51.51 44.48
11-03-07 51.82 52.15 51.17 7,924,400 51.30 44.30
11-03-04 52.28 52.50 51.45 11,071,900 51.65 44.60
11-03-03 52.15 52.20 51.25 12,971,300 52.08 44.97
11-03-02 52.60 52.68 52.00 9,351,300 52.30 45.16
11-03-01 52.69 52.98 52.47 10,232,600 52.47 45.31
11-02-28 52.30 52.72 52.03 6,727,000 52.55 45.37
11-02-25 52.22 52.71 51.64 9,493,900 52.36 45.21
11-02-24 50.75 52.45 50.50 17,166,900 52.00 44.90
Date Open High Low Vol Cls adjCls
11-02-23 51.15 51.24 50.00 17,860,500 50.26 43.40
11-02-22 51.54 51.75 50.97 14,844,000 51.07 44.10
11-02-18 52.75 52.80 51.75 23,068,400 51.90 44.81
11-02-17 53.66 53.91 53.11 7,465,500 53.15 45.89
11-02-16 53.96 54.49 53.59 5,313,700 53.74 46.40
11-02-15 53.59 54.17 53.51 5,926,400 53.86 46.51
11-02-14 54.19 54.19 53.58 5,850,800 53.63 46.31
11-02-11 54.35 54.60 54.15 5,743,700 54.39 46.75
11-02-10 54.91 54.97 54.35 4,399,800 54.56 46.89
Date Open High Low Vol Cls adjCls
11-02-09 55.20 55.34 54.83 4,932,600 55.01 47.28
11-02-08 54.71 55.53 54.63 4,720,300 55.39 47.61
11-02-07 54.42 54.90 54.24 5,203,700 54.80 47.10
11-02-04 53.97 54.50 53.72 5,221,300 54.27 46.64
11-02-03 53.56 54.28 53.39 8,349,600 54.06 46.46
11-02-02 54.43 54.56 53.06 12,448,900 53.46 45.95
11-02-01 54.65 55.04 54.57 6,555,100 54.64 46.96
11-01-31 54.91 54.96 54.43 6,002,600 54.83 47.13
11-01-28 54.81 55.11 54.27 5,657,900 54.35 46.71
Date Open High Low Vol Cls adjCls
11-01-27 55.41 55.79 54.75 9,727,600 54.83 47.13
11-01-26 56.02 56.05 55.57 4,396,700 55.59 47.78
11-01-25 55.65 56.24 55.50 6,268,700 55.95 48.09
11-01-24 55.58 55.95 54.85 5,538,100 55.80 47.96
11-01-21 55.88 56.44 55.68 5,939,300 55.73 47.90
11-01-20 54.95 55.77 54.84 7,778,100 55.55 47.74
11-01-19 54.66 54.74 53.86 11,887,700 54.53 46.87
11-01-18 55.10 55.31 54.55 6,383,000 54.63 46.95
11-01-14 55.51 55.63 54.99 6,340,900 55.07 47.33
Date Open High Low Vol Cls adjCls
11-01-13 56.28 56.40 55.20 7,178,800 55.42 47.63
11-01-12 55.38 55.74 55.05 8,210,400 55.45 47.66
11-01-11 55.50 55.58 55.01 8,239,700 55.19 47.44
11-01-10 55.30 55.50 55.03 10,861,700 55.22 47.46
11-01-07 55.15 55.23 54.74 12,546,400 55.05 47.31
11-01-06 55.81 55.95 54.29 28,555,900 54.93 47.21
11-01-05 59.48 59.78 58.61 7,343,400 58.94 50.66
11-01-04 60.64 60.77 59.67 4,105,000 59.99 51.56
11-01-03 60.26 60.97 60.11 5,362,000 60.77 52.23
Date Open High Low Vol Cls adjCls
10-12-31 59.94 60.26 59.73 1,988,200 60.13 51.68
10-12-30 59.87 60.23 59.77 1,728,000 59.95 51.53
10-12-29 59.95 60.33 59.81 2,744,200 59.89 51.47
10-12-28 60.06 60.51 59.78 2,129,600 59.91 51.49
10-12-27 60.06 60.43 59.74 1,676,800 60.05 51.61
10-12-23 59.73 60.59 59.73 3,334,400 60.26 51.79
10-12-22 59.62 60.65 59.62 5,428,900 60.03 51.60
10-12-21 58.81 59.96 58.55 5,601,400 59.70 51.31
10-12-20 58.84 58.91 58.34 2,830,300 58.60 50.37
Date Open High Low Vol Cls adjCls
10-12-17 58.87 59.09 58.49 6,878,700 58.52 50.30
10-12-16 58.83 59.61 58.79 3,787,800 59.06 50.76
10-12-15 58.83 59.22 58.43 4,698,700 58.78 50.52
10-12-14 58.98 59.40 58.89 4,123,800 59.08 50.78
10-12-13 59.23 59.43 58.65 3,518,600 58.79 50.53
10-12-10 59.56 59.92 58.82 3,901,400 58.95 50.67
10-12-09 59.52 59.69 59.00 4,661,800 59.41 51.06
10-12-08 59.11 59.32 58.63 2,691,700 59.13 50.82
10-12-07 59.45 60.00 59.03 4,622,800 59.09 50.79
Date Open High Low Vol Cls adjCls
10-12-06 59.00 59.42 58.78 4,132,600 59.23 50.91
10-12-03 59.18 59.38 58.45 6,837,500 59.12 50.81
10-12-02 58.05 59.80 57.44 10,728,500 59.65 51.27
10-12-01 57.60 58.15 57.25 5,687,500 58.02 49.87
10-11-30 55.98 57.45 55.98 6,755,500 56.94 48.94
10-11-29 56.61 56.63 55.82 5,770,800 56.33 48.41
10-11-26 56.94 57.25 56.59 2,051,300 56.85 48.86
10-11-24 55.47 57.34 55.47 6,958,600 57.25 49.21
10-11-23 55.48 55.88 55.17 6,330,100 55.24 47.48
Date Open High Low Vol Cls adjCls
10-11-22 56.35 56.50 55.64 6,253,200 55.77 47.93
10-11-19 55.40 56.34 55.09 9,116,300 56.31 48.40
10-11-18 56.23 56.63 55.29 7,912,900 55.32 47.55
10-11-17 54.84 55.85 54.75 10,691,900 55.62 47.80
10-11-16 54.16 54.50 53.31 5,933,800 53.79 46.02
10-11-15 54.29 54.54 54.05 3,506,800 54.16 46.33
10-11-12 54.09 54.62 53.92 4,188,800 54.19 46.36
10-11-11 54.22 54.65 53.99 3,589,000 54.30 46.45
10-11-10 54.33 54.59 53.88 3,470,200 54.58 46.69
Date Open High Low Vol Cls adjCls
10-11-09 54.83 55.00 54.25 2,978,900 54.46 46.59
10-11-08 55.06 55.14 54.51 2,714,300 54.90 46.97
10-11-05 55.03 55.35 54.65 4,515,600 55.15 47.18
10-11-04 54.79 56.16 54.69 9,336,300 54.76 46.85
10-11-03 53.96 54.09 53.25 5,374,100 53.97 46.17
10-11-02 53.62 54.25 53.14 5,154,300 53.95 46.15
10-11-01 52.38 53.86 51.93 11,881,600 53.48 45.75
10-10-29 52.16 52.22 51.65 6,469,400 51.94 44.43
10-10-28 53.01 53.05 52.02 6,192,800 52.36 44.79
Date Open High Low Vol Cls adjCls
10-10-27 52.68 52.83 51.85 6,471,700 52.73 45.11
10-10-26 53.54 53.74 53.05 5,379,700 53.14 45.46
10-10-25 54.08 54.53 53.69 4,156,700 53.76 45.99
10-10-22 54.22 54.42 53.45 4,816,400 53.87 46.09
10-10-21 54.33 54.95 53.94 5,364,600 54.21 46.38
10-10-20 53.67 54.24 53.35 5,154,000 54.18 46.35
10-10-19 53.54 54.04 53.22 5,801,900 53.50 45.77
10-10-18 54.22 54.37 53.75 4,347,800 54.04 46.23
10-10-15 54.40 54.59 53.97 4,208,600 54.33 46.48
Date Open High Low Vol Cls adjCls
10-10-14 54.46 54.62 53.52 5,660,600 54.07 46.26
10-10-13 54.69 55.08 54.35 4,053,900 54.42 46.56
10-10-12 54.87 54.91 54.47 5,787,300 54.74 46.83
10-10-11 54.30 55.00 54.24 4,470,300 54.85 46.92
10-10-08 54.40 54.67 53.92 6,613,700 54.20 46.37
10-10-07 54.11 54.60 53.59 7,053,000 54.32 46.47
10-10-06 54.07 54.48 53.78 5,683,800 54.07 46.26
10-10-05 53.81 54.28 53.59 5,489,900 54.24 46.40
10-10-04 53.31 53.64 52.97 4,672,700 53.42 45.70
Date Open High Low Vol Cls adjCls
10-10-01 53.78 53.94 53.30 5,092,100 53.47 45.74
10-09-30 53.72 54.07 53.23 7,182,400 53.44 45.72
10-09-29 54.54 54.54 53.39 6,166,300 53.54 45.80
10-09-28 53.81 54.76 53.56 6,355,900 54.53 46.65
10-09-27 54.82 55.00 54.18 4,152,900 54.39 46.53
10-09-24 54.31 55.28 53.91 4,428,600 55.05 47.09
10-09-23 53.60 54.35 53.37 3,246,200 53.77 46.00
10-09-22 54.09 54.36 53.50 3,742,600 54.10 46.28
10-09-21 54.64 54.64 53.83 4,770,000 54.07 46.26
Date Open High Low Vol Cls adjCls
10-09-20 53.95 54.73 53.74 3,603,300 54.60 46.71
10-09-17 54.15 54.27 53.65 5,392,300 53.74 45.97
10-09-16 53.52 54.07 53.23 3,294,200 53.96 46.16
10-09-15 53.56 54.01 53.40 3,213,000 53.76 45.99
10-09-14 53.33 54.16 53.01 5,242,100 53.75 45.98
10-09-13 53.42 53.59 52.99 3,546,300 53.19 45.50
10-09-10 52.72 53.22 52.68 3,418,600 53.06 45.39
10-09-09 52.87 53.28 52.47 3,719,000 52.72 45.10
10-09-08 52.43 53.06 52.36 5,884,300 52.49 44.90
Date Open High Low Vol Cls adjCls
10-09-07 52.53 53.04 52.20 3,280,600 52.33 44.77
10-09-03 52.96 53.54 52.64 5,570,900 52.83 45.20
10-09-02 52.33 52.95 52.31 7,957,200 52.55 44.96
10-09-01 51.62 52.64 51.62 5,222,000 52.24 44.69
10-08-31 50.65 51.48 50.43 7,301,700 51.16 43.77
10-08-30 51.60 51.71 50.74 5,379,200 50.80 43.46
10-08-27 51.76 52.23 51.33 6,555,200 51.74 44.26
10-08-26 51.62 52.23 51.57 4,969,500 51.66 44.19
10-08-25 51.29 51.79 51.00 10,250,600 51.57 44.12
Date Open High Low Vol Cls adjCls
10-08-24 51.56 51.85 50.81 6,288,500 51.53 44.08
10-08-23 52.22 52.59 51.90 4,054,500 52.01 44.49
10-08-20 51.68 52.33 51.65 5,527,300 52.15 44.61
10-08-19 51.86 52.12 51.31 8,392,900 51.85 44.36
10-08-18 49.37 52.32 49.37 16,317,000 51.95 44.44
10-08-17 51.46 51.65 50.91 6,146,700 50.93 43.36
10-08-16 50.50 50.92 50.35 3,128,000 50.72 43.18
10-08-13 51.63 51.66 50.74 3,833,900 50.81 43.25
10-08-12 51.55 52.00 51.25 4,206,500 51.81 44.11
Date Open High Low Vol Cls adjCls
10-08-11 52.24 52.56 51.98 3,712,400 52.01 44.28
10-08-10 53.07 53.17 52.38 3,768,200 52.94 45.07
10-08-09 53.31 53.70 52.96 5,365,500 53.35 45.42
10-08-06 52.41 52.69 51.56 4,869,900 52.32 44.54
10-08-05 52.33 53.23 51.42 7,022,700 52.86 45.00
10-08-04 51.24 51.71 51.00 4,821,700 51.50 43.84
10-08-03 51.53 52.59 50.42 5,756,500 50.98 43.40
10-08-02 51.59 52.00 51.22 5,934,100 51.75 44.05
10-07-30 51.01 51.48 50.79 7,277,000 51.32 43.69
Date Open High Low Vol Cls adjCls
10-07-29 52.15 52.69 51.31 4,624,700 51.51 43.85
10-07-28 52.07 52.64 51.67 4,252,200 51.80 44.10
10-07-27 52.84 52.99 52.00 4,088,300 52.13 44.38
10-07-26 51.75 52.97 51.75 5,447,000 52.85 44.99
10-07-23 51.32 51.89 50.91 5,377,500 51.89 44.17
10-07-22 50.70 51.78 50.60 4,522,500 51.46 43.81
10-07-21 51.14 51.14 50.00 4,183,300 50.17 42.71
10-07-20 49.75 51.15 49.45 5,492,600 51.03 43.44
10-07-19 50.57 50.57 49.75 4,050,100 50.23 42.76
Date Open High Low Vol Cls adjCls
10-07-16 50.55 50.92 50.16 8,912,200 50.28 42.80
10-07-15 49.53 50.95 49.37 6,685,600 50.79 43.24
10-07-14 49.67 49.78 49.08 5,210,800 49.65 42.27
10-07-13 49.54 50.27 49.09 6,053,400 49.89 42.47
10-07-12 49.65 49.65 48.81 5,637,700 49.16 41.85
10-07-09 49.97 50.03 49.40 5,319,100 49.85 42.44
10-07-08 50.94 51.30 49.43 9,063,700 50.02 42.58
10-07-07 49.93 50.48 49.50 7,568,800 50.43 42.93
10-07-06 50.00 50.36 49.47 8,557,300 49.93 42.51
Date Open High Low Vol Cls adjCls
10-07-02 49.67 49.96 49.20 5,492,400 49.53 42.16
10-07-01 48.99 49.84 48.30 10,683,000 49.61 42.23
10-06-30 49.04 50.08 48.84 9,576,100 49.17 41.86
10-06-29 49.33 49.51 48.23 10,199,500 49.00 41.71
10-06-28 50.61 50.93 49.72 6,147,700 49.92 42.50
10-06-25 50.86 51.23 50.41 8,414,200 50.50 42.99
10-06-24 52.42 52.42 50.65 9,736,000 50.73 43.19
10-06-23 52.32 53.06 52.24 5,855,000 52.67 44.84
10-06-22 53.15 53.60 51.90 9,440,200 52.28 44.51
Date Open High Low Vol Cls adjCls
10-06-21 53.97 54.16 52.48 8,359,000 52.89 45.02
10-06-18 54.29 54.40 53.58 8,810,100 53.67 45.69
10-06-17 54.59 54.59 53.26 5,093,000 54.12 46.07
10-06-16 54.23 54.54 53.58 4,297,800 54.18 46.12
10-06-15 54.54 54.84 53.95 4,388,200 54.60 46.48
10-06-14 54.10 54.73 53.53 3,905,700 54.05 46.01
10-06-11 53.31 53.98 52.94 3,457,800 53.71 45.72
10-06-10 53.07 53.65 52.90 4,915,300 53.61 45.64
10-06-09 52.69 53.29 52.15 6,082,200 52.37 44.58
Date Open High Low Vol Cls adjCls
10-06-08 51.81 52.82 51.81 6,825,600 52.42 44.62
10-06-07 52.98 53.51 51.93 5,748,200 52.00 44.27
10-06-04 53.59 53.87 52.35 6,302,600 52.80 44.95
10-06-03 55.11 55.39 54.04 5,819,900 54.48 46.38
10-06-02 54.01 54.75 53.43 6,187,400 54.37 46.28
10-06-01 54.27 55.12 53.80 4,590,900 53.91 45.89
10-05-28 55.31 55.31 54.36 5,089,600 54.53 46.42
10-05-27 54.37 55.33 53.83 5,639,800 55.31 47.09
10-05-26 55.09 55.09 53.43 9,305,500 53.59 45.62
Date Open High Low Vol Cls adjCls
10-05-25 53.09 54.60 52.75 8,474,100 54.58 46.46
10-05-24 54.20 54.94 53.83 6,131,100 54.29 46.22
10-05-21 51.83 54.37 51.83 11,596,600 54.35 46.27
10-05-20 53.27 54.25 52.63 10,634,700 52.78 44.93
10-05-19 53.48 54.70 53.03 10,166,400 54.03 46.00
10-05-18 56.33 56.70 53.94 8,566,000 54.22 46.16
10-05-17 55.47 56.22 54.66 7,600,000 56.05 47.57
10-05-14 55.07 56.19 54.75 8,092,800 55.17 46.82
10-05-13 57.02 57.04 54.94 7,770,500 55.07 46.74
Date Open High Low Vol Cls adjCls
10-05-12 56.52 57.22 56.01 4,736,900 57.13 48.49
10-05-11 56.04 56.99 55.89 4,479,900 56.28 47.77
10-05-10 55.94 57.10 55.57 7,906,800 56.67 48.10
10-05-07 54.74 55.35 52.69 11,650,400 54.30 46.09
10-05-06 54.73 56.18 53.26 14,732,900 55.02 46.70
10-05-05 55.20 56.59 55.12 11,130,600 56.06 47.58
10-05-04 56.58 56.68 55.17 6,793,900 55.58 47.17
10-05-03 56.96 57.62 56.67 5,127,400 56.99 48.37
10-04-30 57.46 58.20 56.43 6,571,200 56.87 48.27
Date Open High Low Vol Cls adjCls
10-04-29 56.97 57.54 56.66 3,739,500 57.35 48.67
10-04-28 56.92 57.32 56.18 5,192,100 56.61 48.05
10-04-27 57.80 57.98 56.51 5,898,900 56.67 48.10
10-04-26 57.85 58.52 57.46 5,507,300 58.05 49.27
10-04-23 57.52 58.00 57.02 5,318,000 57.94 49.17
10-04-22 56.66 57.74 56.58 4,998,100 57.60 48.89
10-04-21 56.28 57.83 56.02 5,472,100 56.93 48.32
10-04-20 56.39 56.53 55.97 4,167,300 56.14 47.65
10-04-19 56.02 56.53 54.88 5,624,700 56.07 47.59
Date Open High Low Vol Cls adjCls
10-04-16 56.32 56.45 55.70 6,310,000 55.99 47.52
10-04-15 56.45 56.76 56.18 3,772,300 56.60 48.04
10-04-14 56.47 56.74 56.02 4,475,700 56.74 48.16
10-04-13 55.96 56.67 55.87 5,908,500 56.46 47.92
10-04-12 55.88 56.22 55.51 4,535,500 55.98 47.51
10-04-09 55.93 56.13 54.79 7,134,600 55.67 47.25
10-04-08 54.81 56.44 54.26 11,861,900 55.64 47.22
10-04-07 53.92 54.51 53.71 6,541,800 54.01 45.84
10-04-06 53.63 54.09 53.35 4,355,700 54.09 45.91
Date Open High Low Vol Cls adjCls
10-04-05 53.29 53.96 52.67 4,241,000 53.76 45.63
10-04-01 52.76 53.14 52.65 5,057,800 53.13 45.09
10-03-31 53.51 53.67 52.24 6,467,400 52.60 44.64
10-03-30 53.95 54.32 53.42 3,079,300 53.74 45.61
10-03-29 54.53 54.73 53.80 3,607,300 53.96 45.80
10-03-26 53.70 54.46 53.66 4,888,000 54.37 46.14
10-03-25 53.63 54.00 53.38 3,540,700 53.45 45.36
10-03-24 53.62 53.83 53.12 4,685,500 53.37 45.30
10-03-23 53.80 54.00 53.21 3,173,600 53.89 45.74
Date Open High Low Vol Cls adjCls
10-03-22 53.04 54.00 52.86 3,767,300 53.88 45.73
10-03-19 53.30 53.39 52.98 5,225,500 53.30 45.24
10-03-18 53.28 53.38 52.77 4,068,400 53.04 45.02
10-03-17 53.60 53.64 52.98 3,488,500 53.18 45.13
10-03-16 53.47 53.59 53.16 2,844,600 53.44 45.36
10-03-15 52.90 53.51 52.86 3,841,300 53.47 45.38
10-03-12 53.11 53.21 52.49 3,757,400 53.08 45.05
10-03-11 52.46 52.92 52.18 3,217,600 52.81 44.82
10-03-10 52.56 53.30 52.36 4,164,700 52.64 44.68
Date Open High Low Vol Cls adjCls
10-03-09 53.10 53.38 52.58 3,597,600 52.86 44.86
10-03-08 53.43 53.64 53.24 3,261,700 53.48 45.39
10-03-05 53.34 53.50 52.86 4,503,300 53.49 45.40
10-03-04 52.40 53.25 52.15 6,891,400 52.94 44.93
10-03-03 51.77 51.92 51.46 3,993,500 51.68 43.86
10-03-02 52.17 52.37 51.47 4,805,300 51.67 43.85
10-03-01 51.77 52.34 51.49 4,883,600 52.24 44.34
10-02-26 51.00 51.63 50.99 4,189,600 51.52 43.73
10-02-25 50.72 51.13 50.27 8,211,800 50.95 43.24
Date Open High Low Vol Cls adjCls
10-02-24 50.20 51.16 50.12 9,273,500 50.99 43.28
10-02-23 49.90 50.62 48.80 15,695,000 50.06 42.49
10-02-22 50.79 51.05 50.56 4,000,300 50.64 42.98
10-02-19 50.70 51.08 50.49 5,172,500 50.73 43.06
10-02-18 50.37 50.93 50.13 4,882,200 50.74 43.06
10-02-17 50.28 50.76 50.17 5,474,300 50.60 42.94
10-02-16 49.30 50.23 49.17 5,788,600 50.09 42.37
10-02-12 48.79 48.98 48.50 8,710,900 48.64 41.14
10-02-11 48.85 49.52 48.63 4,716,400 49.16 41.58
Date Open High Low Vol Cls adjCls
10-02-10 49.02 49.32 48.61 4,433,700 48.95 41.40
10-02-09 49.15 49.70 48.78 4,628,400 49.14 41.56
10-02-08 49.26 49.66 48.75 4,944,100 48.78 41.26
10-02-05 48.60 49.51 48.51 7,345,800 49.30 41.70
10-02-04 49.25 49.40 48.23 15,325,900 49.07 41.50
10-02-03 50.69 51.00 50.51 7,192,400 50.60 42.80
10-02-02 51.11 51.17 50.61 13,402,900 50.82 42.99
10-02-01 51.55 51.61 50.70 8,797,500 51.09 43.21
10-01-29 52.26 52.38 51.27 9,523,400 51.27 43.37
Date Open High Low Vol Cls adjCls
10-01-28 52.18 52.43 51.61 8,252,700 51.91 43.91
10-01-27 51.84 52.20 51.52 11,010,600 51.96 43.95
10-01-26 50.56 52.46 50.52 13,054,200 52.02 44.00
10-01-25 50.73 51.08 50.21 8,908,700 50.77 42.94
10-01-22 50.02 51.10 50.01 11,722,400 50.38 42.61
10-01-21 50.64 51.32 49.70 9,239,600 50.22 42.48
10-01-20 50.78 51.39 50.57 8,591,500 50.72 42.90
10-01-19 50.47 51.40 50.00 9,924,900 51.20 43.31
10-01-15 49.86 50.32 49.79 9,093,100 50.17 42.44
Date Open High Low Vol Cls adjCls
10-01-14 49.77 50.35 49.60 7,498,700 50.10 42.38
10-01-13 49.33 49.66 49.11 4,793,400 49.34 41.73
10-01-12 49.90 49.98 48.96 5,472,000 49.34 41.73
10-01-11 50.16 50.33 49.74 3,751,700 50.18 42.44
10-01-08 50.05 50.11 49.58 6,512,800 50.07 42.35
10-01-07 50.20 50.79 49.72 12,531,000 50.27 42.52
10-01-06 48.59 49.70 48.59 7,217,400 49.66 42.00
10-01-05 48.51 49.23 48.26 4,760,100 48.73 41.22
10-01-04 48.47 48.89 48.40 4,589,100 48.55 41.07
Date Open High Low Vol Cls adjCls
09-12-31 48.79 49.12 48.31 3,235,900 48.37 40.91
09-12-30 48.42 48.71 48.24 2,940,700 48.70 41.19
09-12-29 48.67 48.75 48.39 3,761,400 48.58 41.09
09-12-28 48.62 48.98 48.30 4,196,400 48.45 40.98
09-12-24 48.82 49.22 48.52 1,508,900 48.65 41.15
09-12-23 48.96 49.10 48.46 4,639,600 48.85 41.32
09-12-22 49.32 49.37 48.39 5,161,200 48.79 41.27
09-12-21 48.39 49.52 48.05 8,023,200 49.33 41.72
09-12-18 47.66 48.36 46.91 10,493,400 48.24 40.80
Date Open High Low Vol Cls adjCls
09-12-17 47.34 47.94 47.10 7,612,000 47.50 40.18
09-12-16 47.88 48.00 47.46 5,365,900 47.48 40.16
09-12-15 47.76 47.90 47.37 7,023,300 47.66 40.31
09-12-14 47.20 47.91 46.92 8,979,600 47.84 40.46
09-12-11 46.17 47.02 46.07 7,553,000 46.93 39.69
09-12-10 45.54 46.17 45.17 7,746,300 45.99 38.90
09-12-09 45.70 45.73 45.11 6,643,500 45.30 38.32
09-12-08 46.10 46.20 45.42 6,370,500 45.87 38.80
09-12-07 45.64 46.50 45.64 8,642,600 46.34 39.20
Date Open High Low Vol Cls adjCls
09-12-04 46.96 47.19 45.17 17,511,600 45.64 38.60
09-12-03 47.08 47.25 46.05 14,367,600 46.35 39.20
09-12-02 46.75 47.79 46.67 11,267,200 47.72 40.36
09-12-01 47.08 47.25 46.64 9,542,800 46.78 39.57
09-11-30 47.45 47.67 45.99 12,868,200 46.56 39.38
09-11-27 46.92 47.94 46.62 4,244,300 47.70 40.35
09-11-25 47.52 48.05 47.38 4,333,900 47.83 40.46
09-11-24 47.10 47.55 47.05 5,863,000 47.46 40.14
09-11-23 47.92 47.93 47.16 7,176,700 47.26 39.97
Date Open High Low Vol Cls adjCls
09-11-20 47.73 48.18 47.20 7,729,500 47.46 40.14
09-11-19 47.94 48.13 47.48 8,746,600 47.90 40.52
09-11-18 48.25 48.26 47.72 11,592,500 47.87 40.49
09-11-17 50.48 50.59 47.48 23,494,700 48.77 41.11
09-11-16 49.30 50.34 49.25 10,966,500 50.29 42.39
09-11-13 48.98 49.12 48.17 10,022,200 48.99 41.29
09-11-12 50.12 50.39 48.70 9,597,800 48.93 41.24
09-11-11 50.77 51.02 49.80 5,304,000 50.11 42.24
09-11-10 50.43 50.85 49.94 4,833,300 50.49 42.56
Date Open High Low Vol Cls adjCls
09-11-09 49.94 50.49 49.55 8,792,600 50.45 42.52
09-11-06 49.60 49.97 49.15 5,293,300 49.70 41.89
09-11-05 49.26 49.78 48.41 8,271,500 49.70 41.89
09-11-04 49.40 49.80 49.12 7,232,700 49.27 41.53
09-11-03 49.12 49.83 48.66 7,137,700 49.25 41.51
09-11-02 48.62 49.69 48.31 7,133,200 49.34 41.59
09-10-30 49.43 50.31 48.40 10,165,900 48.43 40.82
09-10-29 48.82 49.60 48.50 7,408,000 49.53 41.75
09-10-28 49.08 49.58 48.15 9,569,800 48.24 40.66
Date Open High Low Vol Cls adjCls
09-10-27 48.88 49.33 48.16 6,532,900 48.45 40.84
09-10-26 49.15 50.00 48.62 4,953,000 48.88 41.20
09-10-23 49.81 50.20 48.80 5,971,800 49.03 41.33
09-10-22 49.01 49.95 48.82 6,838,200 49.49 41.71
09-10-21 50.26 50.76 48.81 7,883,100 48.90 41.22
09-10-20 50.25 50.80 49.51 4,338,200 49.97 42.12
09-10-19 50.26 50.70 50.05 5,167,700 50.39 42.47
09-10-16 50.27 50.33 49.65 6,769,200 50.08 42.21
09-10-15 51.11 51.15 50.00 8,629,800 50.42 42.50
Date Open High Low Vol Cls adjCls
09-10-14 50.92 51.77 50.30 9,284,500 51.35 43.28
09-10-13 49.63 50.86 49.61 7,676,500 50.10 42.23
09-10-12 50.00 50.75 49.54 7,273,000 49.60 41.81
09-10-09 49.41 49.95 49.09 8,251,400 49.89 42.05
09-10-08 47.70 49.64 47.52 12,095,400 49.34 41.59
09-10-07 47.97 48.66 47.85 7,311,700 48.51 40.89
09-10-06 47.59 48.18 47.59 7,075,500 48.09 40.53
09-10-05 46.17 47.11 46.09 5,453,900 46.93 39.56
09-10-02 46.03 46.54 45.73 6,094,700 46.02 38.79
Date Open High Low Vol Cls adjCls
09-10-01 46.52 47.04 46.00 7,220,100 46.57 39.25
09-09-30 46.95 47.19 46.28 9,389,200 46.68 39.35
09-09-29 47.81 48.17 47.20 5,473,100 47.28 39.85
09-09-28 46.57 47.83 46.35 6,022,000 47.71 40.21
09-09-25 47.69 47.69 46.15 8,414,600 46.29 39.02
09-09-24 47.63 48.04 47.00 5,384,200 47.65 40.16
09-09-23 48.17 48.38 47.50 5,619,300 47.56 40.09
09-09-22 48.92 48.96 48.04 6,967,400 48.16 40.59
09-09-21 48.52 49.20 47.85 4,071,300 48.84 41.17
Date Open High Low Vol Cls adjCls
09-09-18 48.84 48.93 48.48 6,274,600 48.79 41.12
09-09-17 48.36 49.14 48.33 7,146,800 48.67 41.02
09-09-16 47.62 48.50 47.62 6,574,700 48.47 40.85
09-09-15 47.51 47.95 46.86 7,104,600 47.51 40.05
09-09-14 47.69 48.04 47.32 6,682,700 47.42 39.97
09-09-11 48.25 48.45 47.59 6,209,800 47.95 40.42
09-09-10 47.67 48.21 47.40 6,848,500 48.17 40.60
09-09-09 47.27 47.78 46.99 8,003,400 47.65 40.16
09-09-08 47.43 47.67 46.87 8,562,100 47.31 39.88
Date Open High Low Vol Cls adjCls
09-09-04 47.17 47.36 46.87 6,052,800 47.12 39.72
09-09-03 47.59 47.75 46.79 12,238,200 47.07 39.67
09-09-02 46.38 46.78 45.68 8,034,700 46.27 39.00
09-09-01 46.72 47.55 46.32 10,369,000 46.58 39.26
09-08-31 47.02 47.21 46.50 8,105,400 47.00 39.62
09-08-28 47.63 47.63 47.01 6,601,100 47.39 39.94
09-08-27 47.29 47.55 46.81 7,195,200 47.29 39.86
09-08-26 46.31 47.69 46.26 10,179,500 47.42 39.97
09-08-25 45.57 46.83 45.27 11,087,200 46.47 39.17
Date Open High Low Vol Cls adjCls
09-08-24 45.89 45.89 45.09 6,538,900 45.17 38.07
09-08-21 45.60 45.87 45.13 6,096,600 45.66 38.49
09-08-20 44.89 45.50 44.71 7,820,600 45.27 38.16
09-08-19 44.00 45.63 43.95 15,959,200 45.05 37.97
09-08-18 43.56 44.57 43.19 20,120,100 44.32 37.36
09-08-17 41.30 41.74 41.21 7,677,100 41.38 34.74
09-08-14 42.13 42.65 41.75 7,127,600 42.03 35.28
09-08-13 42.63 42.65 41.64 15,854,000 42.24 35.46
09-08-12 42.20 42.94 42.10 6,333,600 42.51 35.68
Date Open High Low Vol Cls adjCls
09-08-11 41.97 42.74 41.67 8,287,600 42.20 35.42
09-08-10 42.75 42.90 41.60 7,899,700 41.98 35.24
09-08-07 42.32 43.06 41.81 16,928,500 42.93 36.04
09-08-06 42.02 42.87 41.57 14,009,400 41.71 35.01
09-08-05 42.34 42.45 41.52 10,085,600 41.81 35.10
09-08-04 42.76 42.97 41.95 7,865,000 42.17 35.40
09-08-03 43.95 44.00 42.74 8,215,000 43.04 36.13
09-07-31 43.45 44.37 43.22 11,652,200 43.62 36.62
09-07-30 43.90 44.44 43.52 4,731,900 43.60 36.60
Date Open High Low Vol Cls adjCls
09-07-29 42.87 43.95 42.64 6,422,200 43.58 36.58
09-07-28 42.59 43.23 42.34 6,203,400 43.21 36.27
09-07-27 42.58 42.86 42.09 4,003,600 42.86 35.98
09-07-24 41.97 42.78 41.76 6,885,700 42.71 35.85
09-07-23 41.17 42.91 40.65 11,859,400 42.24 35.46
09-07-22 39.58 41.32 39.41 8,626,900 41.17 34.56
09-07-21 40.21 40.25 39.24 8,386,000 40.06 33.63
09-07-20 39.86 39.97 39.06 8,204,300 39.94 33.53
09-07-17 39.47 39.64 39.03 5,700,300 39.56 33.21
Date Open High Low Vol Cls adjCls
09-07-16 39.70 39.78 38.58 8,019,100 39.57 33.22
09-07-15 38.99 39.87 38.82 9,166,800 39.77 33.38
09-07-14 38.46 38.69 37.75 7,142,300 38.57 32.38
09-07-13 38.09 38.48 37.62 8,386,900 38.34 32.18
09-07-10 38.55 38.65 37.50 8,503,700 37.80 31.73
09-07-09 38.96 39.30 38.31 15,045,300 38.39 32.23
09-07-08 36.99 37.37 36.36 8,004,500 37.26 31.28
09-07-07 37.72 37.74 36.65 6,253,100 36.75 30.85
09-07-06 37.05 37.94 36.82 6,713,900 37.60 31.56
Date Open High Low Vol Cls adjCls
09-07-02 38.20 38.27 37.12 8,634,700 37.45 31.44
09-07-01 39.64 39.83 38.65 8,747,000 38.69 32.48
09-06-30 39.58 40.12 39.02 7,532,400 39.47 33.13
09-06-29 39.67 40.25 39.18 6,433,700 39.65 33.28
09-06-26 40.08 40.60 39.44 7,744,300 39.57 33.22
09-06-25 38.51 40.57 38.34 12,328,000 40.31 33.84
09-06-24 38.50 39.34 38.34 8,476,800 38.68 32.47
09-06-23 39.44 39.67 38.13 10,006,700 38.32 32.17
09-06-22 39.32 39.88 38.82 9,254,200 39.47 33.13
Date Open High Low Vol Cls adjCls
09-06-19 39.00 39.94 38.96 8,055,900 39.58 33.22
09-06-18 39.06 39.26 38.38 6,664,300 39.00 32.74
09-06-17 38.40 39.66 37.66 12,031,900 39.05 32.78
09-06-16 40.11 40.12 38.50 9,418,600 38.62 32.42
09-06-15 40.65 40.69 39.54 9,438,800 40.11 33.67
09-06-12 39.64 40.46 39.01 6,898,300 40.38 33.90
09-06-11 40.52 40.87 39.48 8,488,900 39.55 33.20
09-06-10 41.36 41.59 39.87 9,762,400 40.37 33.89
09-06-09 41.07 41.39 40.87 7,417,100 41.14 34.53
Date Open High Low Vol Cls adjCls
09-06-08 40.17 41.39 39.84 7,295,400 40.98 34.40
09-06-05 41.63 41.80 40.31 11,712,500 40.49 33.99
09-06-04 39.85 40.99 39.17 13,665,600 40.95 34.37
09-06-03 40.98 41.60 40.50 13,958,700 40.97 34.39
09-06-02 41.46 42.42 41.09 9,671,200 41.28 34.65
09-06-01 39.87 42.34 39.82 13,152,400 41.67 34.98
09-05-29 39.73 39.73 38.40 11,770,700 39.30 32.99
09-05-28 39.90 40.22 38.38 11,561,400 39.14 32.85
09-05-27 41.05 41.44 39.47 12,555,600 39.60 33.24
Date Open High Low Vol Cls adjCls
09-05-26 40.42 41.59 40.26 11,534,800 41.00 34.42
09-05-22 41.81 41.99 40.37 8,483,200 40.74 34.20
09-05-21 42.45 43.30 41.14 14,277,200 41.60 34.92
09-05-20 43.97 44.90 42.89 21,713,200 42.94 36.04
09-05-19 41.76 42.23 41.25 9,228,700 41.94 35.21
09-05-18 40.82 41.78 40.81 9,445,000 41.77 35.06
09-05-15 40.44 41.50 40.07 10,744,300 40.37 33.75
09-05-14 40.47 41.75 40.24 8,525,300 40.48 33.85
09-05-13 41.88 41.88 40.16 12,665,500 40.47 33.84
Date Open High Low Vol Cls adjCls
09-05-12 43.02 43.34 41.50 8,574,500 42.53 35.56
09-05-11 43.21 43.98 42.60 12,052,500 42.73 35.73
09-05-08 43.82 44.65 43.08 11,975,700 43.79 36.61
09-05-07 43.71 43.85 41.92 14,925,500 42.67 35.68
09-05-06 41.80 42.55 39.97 10,685,600 41.47 34.67
09-05-05 40.55 41.36 40.00 9,723,400 41.26 34.50
09-05-04 39.75 41.40 39.49 10,130,900 40.55 33.90
09-05-01 40.38 41.30 39.74 9,196,900 40.05 33.49
09-04-30 40.60 41.77 40.35 12,744,200 41.26 34.50
Date Open High Low Vol Cls adjCls
09-04-29 40.15 41.36 39.80 11,616,200 40.25 33.65
09-04-28 38.94 40.61 38.78 9,626,700 39.62 33.13
09-04-27 39.48 40.18 38.90 8,684,800 39.39 32.93
09-04-24 38.99 41.00 38.90 12,474,000 40.08 33.51
09-04-23 39.43 39.75 38.00 9,762,400 38.69 32.35
09-04-22 37.91 40.83 37.91 13,956,200 39.23 32.80
09-04-21 37.80 38.83 37.48 11,243,600 38.74 32.39
09-04-20 40.00 40.12 37.91 15,067,400 38.00 31.77
09-04-17 39.93 40.85 39.62 12,032,900 40.54 33.90
Date Open High Low Vol Cls adjCls
09-04-16 38.90 40.26 38.65 10,790,100 39.85 33.32
09-04-15 38.57 39.04 37.62 11,755,100 38.54 32.22
09-04-14 39.64 40.15 38.77 14,979,300 39.07 32.67
09-04-13 39.43 40.74 39.43 10,584,400 40.22 33.63
09-04-09 38.59 40.00 38.38 24,532,300 39.89 33.35
09-04-08 35.27 37.90 35.25 17,798,600 37.60 31.44
09-04-07 34.85 35.41 34.48 7,659,400 35.03 29.29
09-04-06 36.36 36.57 34.79 9,772,500 35.45 29.64
09-04-03 35.87 36.76 35.61 10,639,800 36.68 30.67
Date Open High Low Vol Cls adjCls
09-04-02 35.07 36.85 34.86 12,031,600 36.06 30.15
09-04-01 33.93 34.80 33.30 10,347,200 34.38 28.74
09-03-31 33.49 34.88 32.49 13,802,000 34.39 28.75
09-03-30 33.31 33.52 32.56 9,198,200 33.28 27.83
09-03-27 34.38 34.86 33.52 9,526,600 34.17 28.57
09-03-26 33.94 35.67 33.59 15,375,200 34.93 29.20
09-03-25 33.27 34.76 31.97 13,303,200 33.23 27.78
09-03-24 32.68 33.54 32.45 9,971,700 33.06 27.64
09-03-23 31.22 33.11 30.71 14,772,300 33.08 27.66
Date Open High Low Vol Cls adjCls
09-03-20 31.61 31.74 29.95 11,573,400 30.35 25.38
09-03-19 32.00 32.10 31.18 10,966,900 31.43 26.28
09-03-18 30.29 32.81 29.93 18,579,200 31.58 26.40
09-03-17 29.44 30.45 29.13 10,204,800 30.45 25.46
09-03-16 30.30 30.44 28.75 11,136,300 28.83 24.10
09-03-13 28.69 30.01 28.18 16,870,100 29.97 25.06
09-03-12 26.89 28.69 26.60 12,663,900 28.49 23.82
09-03-11 27.25 27.85 26.76 15,474,000 26.90 22.49
09-03-10 25.75 27.66 25.46 13,459,800 27.21 22.75
Date Open High Low Vol Cls adjCls
09-03-09 25.40 26.35 25.13 11,816,500 25.37 21.21
09-03-06 26.63 26.79 25.00 12,434,600 25.65 21.45
09-03-05 26.88 27.82 26.04 13,311,700 26.31 22.00
09-03-04 26.35 27.75 26.19 13,676,200 27.16 22.71
09-03-03 27.78 27.98 25.63 30,336,100 25.95 21.70
09-03-02 27.79 28.50 27.10 12,331,900 27.37 22.88
09-02-27 27.57 28.68 27.18 17,297,600 28.31 23.67
09-02-26 27.98 28.56 27.61 13,167,000 27.82 23.26
09-02-25 28.01 29.21 27.21 28,313,000 27.59 23.07
Date Open High Low Vol Cls adjCls
09-02-24 27.45 28.94 27.12 26,996,500 27.83 23.27
09-02-23 30.02 30.65 28.23 10,721,500 28.43 23.77
09-02-20 29.47 30.18 28.79 12,262,700 29.75 24.87
09-02-19 30.00 30.83 29.74 9,996,000 29.89 24.99
09-02-18 29.81 30.45 28.87 21,037,500 29.44 24.61
09-02-17 29.56 30.14 28.54 12,896,000 29.63 24.64
09-02-13 30.75 31.00 29.93 9,543,000 30.08 25.01
09-02-12 31.50 31.50 29.81 28,205,400 30.85 25.65
09-02-11 31.44 32.03 30.96 7,799,300 31.75 26.40
Date Open High Low Vol Cls adjCls
09-02-10 32.57 32.78 31.22 14,187,900 31.29 26.02
09-02-09 32.90 33.35 32.18 11,995,400 32.73 27.22
09-02-06 32.24 33.50 31.96 17,308,300 33.02 27.46
09-02-05 31.03 32.95 31.03 19,482,200 32.29 26.85
09-02-04 31.62 32.69 31.17 20,745,200 31.34 26.06
09-02-03 30.50 32.47 30.10 24,485,000 32.11 26.70
09-02-02 30.25 31.19 29.88 17,155,500 30.20 25.11
09-01-30 32.99 33.02 31.17 15,832,500 31.20 25.95
09-01-29 34.57 34.80 32.59 12,924,000 32.70 27.19
Date Open High Low Vol Cls adjCls
09-01-28 34.42 35.45 34.33 10,965,100 34.92 29.04
09-01-27 33.30 33.64 32.52 10,944,000 33.34 27.72
09-01-26 33.60 34.74 32.80 11,096,700 33.15 27.57
09-01-23 32.93 33.95 32.63 9,628,200 33.40 27.77
09-01-22 33.57 34.83 33.03 11,671,000 33.92 28.21
09-01-21 31.99 34.23 31.85 12,536,700 34.14 28.39
09-01-20 34.84 34.99 32.12 11,302,200 32.55 27.07
09-01-16 35.25 35.56 33.99 8,752,100 35.02 29.12
09-01-15 33.70 35.55 33.01 12,320,500 34.92 29.04
Date Open High Low Vol Cls adjCls
09-01-14 34.01 34.47 33.42 8,619,800 33.70 28.02
09-01-13 35.14 36.29 34.44 8,414,100 34.94 29.06
09-01-12 35.33 35.70 34.65 8,718,600 35.11 29.20
09-01-09 37.52 37.88 35.24 9,625,000 35.40 29.44
09-01-08 37.90 38.23 35.90 18,905,200 37.52 31.20
09-01-07 37.75 38.84 36.55 10,041,400 37.01 30.78
09-01-06 36.57 38.61 36.16 14,464,400 38.11 31.69
09-01-05 34.31 36.54 34.25 8,750,900 36.14 30.05
09-01-02 34.64 35.17 34.16 8,066,500 34.63 28.80
Date Open High Low Vol Cls adjCls
08-12-31 33.22 34.99 33.02 6,760,700 34.53 28.71
08-12-30 32.49 33.77 32.29 6,320,300 33.55 27.90
08-12-29 32.26 32.60 31.69 9,485,100 32.39 26.93
08-12-26 32.65 32.91 32.11 4,192,600 32.24 26.81
08-12-24 32.41 33.06 32.21 3,710,000 32.35 26.90
08-12-23 32.73 33.41 31.94 7,348,000 31.95 26.57
08-12-22 34.79 34.80 32.60 11,044,200 32.78 27.26
08-12-19 35.80 36.46 34.26 12,705,100 34.42 28.62
08-12-18 35.87 36.55 35.23 13,750,900 35.42 29.45
Date Open High Low Vol Cls adjCls
08-12-17 35.62 36.48 35.17 10,679,600 35.73 29.71
08-12-16 35.12 36.33 34.64 9,943,300 36.14 30.05
08-12-15 35.95 36.22 33.86 10,937,800 34.69 28.85
08-12-12 36.45 37.29 35.04 19,630,200 35.84 29.80
08-12-11 38.53 39.43 37.06 19,666,800 37.55 31.23
08-12-10 38.47 39.13 36.81 14,153,400 38.85 32.31
08-12-09 37.60 40.18 37.35 19,069,000 37.98 31.58
08-12-08 35.32 38.96 35.15 21,197,200 38.32 31.87
08-12-05 33.57 35.24 31.40 13,721,300 34.96 29.07
Date Open High Low Vol Cls adjCls
08-12-04 33.39 35.77 33.07 15,762,900 34.04 28.31
08-12-03 30.75 34.70 30.35 18,550,300 34.48 28.67
08-12-02 30.00 31.55 28.63 14,624,800 31.53 26.22
08-12-01 33.27 33.37 29.36 14,257,200 29.54 24.56
08-11-28 35.00 35.32 33.35 5,241,800 33.76 28.07
08-11-26 31.08 35.27 31.08 14,860,000 35.13 29.21
08-11-25 31.67 32.28 30.50 16,165,100 32.01 26.62
08-11-24 28.25 31.95 27.42 19,557,000 30.44 25.31
08-11-21 28.63 28.81 26.10 22,217,200 28.08 23.35
Date Open High Low Vol Cls adjCls
08-11-20 27.41 30.06 26.47 25,409,100 28.00 23.28
08-11-19 29.80 30.34 25.60 39,770,700 26.96 22.42
08-11-18 31.55 32.61 29.63 20,321,900 30.06 25.00
08-11-17 32.25 34.75 31.64 18,703,500 31.68 26.21
08-11-14 34.21 36.29 32.51 11,809,100 33.03 27.33
08-11-13 33.57 35.38 31.03 13,471,400 35.33 29.23
08-11-12 34.92 35.39 33.17 10,225,400 33.28 27.54
08-11-11 35.10 36.80 34.53 7,316,000 35.85 29.66
08-11-10 36.80 37.91 35.82 7,090,100 36.29 30.03
Date Open High Low Vol Cls adjCls
08-11-07 35.75 36.91 34.54 8,797,600 36.52 30.22
08-11-06 37.11 39.11 35.01 16,987,400 35.47 29.35
08-11-05 40.77 41.32 37.52 11,120,900 37.75 31.23
08-11-04 40.37 42.22 40.00 12,090,600 41.35 34.21
08-11-03 40.10 40.63 39.16 6,305,600 39.32 32.53
08-10-31 37.96 40.73 37.82 15,085,200 40.12 33.19
08-10-30 41.40 41.94 37.87 17,746,200 38.39 31.76
08-10-29 38.09 43.75 36.50 30,513,000 40.72 33.69
08-10-28 35.05 38.77 33.57 24,190,600 38.51 31.86
Date Open High Low Vol Cls adjCls
08-10-27 32.40 34.88 32.02 10,662,000 32.69 27.05
08-10-24 30.45 33.75 30.45 13,003,600 32.92 27.24
08-10-23 33.46 34.04 31.84 16,405,800 33.93 28.07
08-10-22 37.29 37.29 32.39 18,308,500 33.41 27.64
08-10-21 37.42 39.22 37.42 8,799,700 37.70 31.19
08-10-20 39.86 39.94 37.02 13,263,900 38.07 31.50
08-10-17 36.93 39.85 36.53 15,725,700 39.37 32.57
08-10-16 36.80 38.23 33.96 22,895,800 37.91 31.37
08-10-15 38.99 39.05 35.35 14,951,700 35.72 29.55
Date Open High Low Vol Cls adjCls
08-10-14 42.28 42.68 38.87 14,480,700 39.78 32.91
08-10-13 39.46 40.85 37.50 15,275,700 40.81 33.77
08-10-10 35.52 38.74 35.00 26,265,300 37.00 30.61
08-10-09 42.15 42.34 37.02 17,929,900 37.53 31.05
08-10-08 37.61 42.78 37.40 30,508,100 41.30 34.17
08-10-07 43.34 43.49 39.82 24,995,600 39.86 32.98
08-10-06 42.49 43.22 38.35 23,778,600 42.35 35.04
08-10-03 45.75 45.75 43.50 20,846,400 43.66 36.12
08-10-02 46.84 47.61 44.50 14,700,100 44.70 36.98
Date Open High Low Vol Cls adjCls
08-10-01 48.51 48.86 46.67 14,274,600 47.24 39.09
08-09-30 48.59 49.65 47.69 11,575,300 49.05 40.58
08-09-29 50.69 50.80 46.62 16,435,100 47.35 39.18
08-09-26 49.27 51.60 48.99 9,732,700 51.47 42.59
08-09-25 49.85 51.20 49.33 10,043,500 50.22 41.55
08-09-24 49.35 51.04 48.90 8,456,700 49.26 40.76
08-09-23 50.07 50.86 49.22 14,111,400 49.51 40.96
08-09-22 52.82 52.99 49.70 21,086,200 49.80 41.20
08-09-19 59.00 59.55 52.64 23,299,000 53.32 44.12
Date Open High Low Vol Cls adjCls
08-09-18 53.43 56.29 52.39 22,351,300 55.53 45.94
08-09-17 56.41 57.75 52.96 20,772,200 53.59 44.34
08-09-16 54.64 58.79 54.10 21,043,700 57.87 47.88
08-09-15 55.64 57.74 55.26 14,412,300 55.40 45.84
08-09-12 57.20 57.33 56.28 9,796,500 57.26 47.38
08-09-11 55.95 57.63 55.58 12,735,400 57.63 47.68
08-09-10 56.50 57.55 55.79 12,857,300 56.74 46.95
08-09-09 58.05 59.22 56.18 23,753,700 56.22 46.52
08-09-08 56.05 58.00 55.57 20,146,600 57.89 47.90
Date Open High Low Vol Cls adjCls
08-09-05 53.14 55.23 52.10 15,556,100 55.03 45.53
08-09-04 54.06 55.83 53.71 15,770,900 53.83 44.54
08-09-03 55.00 55.56 54.12 9,458,000 55.01 45.51
08-09-02 54.99 55.49 54.00 12,917,100 55.04 45.54
08-08-29 53.41 53.78 52.96 6,025,800 53.02 43.87
08-08-28 53.08 53.91 52.85 6,909,000 53.88 44.58
08-08-27 52.61 53.08 51.85 7,590,800 52.85 43.73
08-08-26 51.81 52.97 51.80 8,891,300 52.95 43.81
08-08-25 52.29 52.52 51.77 9,340,600 51.87 42.92
Date Open High Low Vol Cls adjCls
08-08-22 51.29 52.79 51.26 12,707,000 52.66 43.57
08-08-21 49.52 51.13 49.40 8,409,300 51.06 42.25
08-08-20 50.41 50.83 49.39 9,843,200 50.09 41.44
08-08-19 49.90 51.00 49.06 12,873,400 49.72 41.14
08-08-18 51.60 51.64 49.84 11,202,200 50.05 41.41
08-08-15 49.89 51.40 49.35 11,107,500 51.40 42.39
08-08-14 47.77 50.46 47.57 11,807,100 49.65 40.95
08-08-13 48.83 48.99 47.64 10,799,900 48.07 39.65
08-08-12 50.50 51.10 49.06 16,992,500 49.36 40.71
Date Open High Low Vol Cls adjCls
08-08-11 48.63 53.13 48.06 27,015,500 51.23 42.25
08-08-08 45.80 48.89 45.80 11,854,500 48.74 40.20
08-08-07 46.69 47.10 45.66 10,044,900 45.76 37.74
08-08-06 47.87 48.11 46.68 9,460,600 48.01 39.60
08-08-05 45.36 48.39 45.27 15,155,000 47.99 39.58
08-08-04 44.54 45.49 44.26 5,450,000 45.01 37.12
08-08-01 45.52 45.81 44.57 7,387,400 44.68 36.85
08-07-31 45.37 46.45 45.06 6,417,400 45.23 37.31
08-07-30 46.00 47.15 45.20 10,536,800 45.89 37.85
Date Open High Low Vol Cls adjCls
08-07-29 44.07 45.77 44.00 7,429,300 45.68 37.68
08-07-28 45.00 45.43 43.91 7,180,300 43.96 36.26
08-07-25 45.03 46.32 44.50 7,222,800 44.57 36.76
08-07-24 46.14 46.65 44.81 10,343,200 44.88 37.02
08-07-23 44.54 46.79 44.11 14,873,000 46.22 38.12
08-07-22 45.25 46.11 44.39 14,626,400 45.96 37.91
08-07-21 47.00 47.30 45.56 7,989,500 45.66 37.66
08-07-18 47.90 47.90 46.44 9,493,700 46.87 38.66
08-07-17 46.34 47.80 45.17 14,504,600 47.57 39.24
Date Open High Low Vol Cls adjCls
08-07-16 43.65 46.23 43.50 14,223,000 46.18 38.09
08-07-15 43.35 44.56 42.32 13,795,900 43.68 36.03
08-07-14 45.20 45.25 43.53 11,093,000 43.92 36.23
08-07-11 44.45 45.25 43.10 14,747,400 44.74 36.90
08-07-10 47.42 47.42 44.53 15,760,500 44.89 37.03
08-07-09 48.63 49.25 47.15 9,132,200 47.32 39.03
08-07-08 47.17 48.69 47.17 10,909,700 48.67 40.14
08-07-07 47.53 48.25 46.37 10,711,200 47.17 38.91
08-07-03 47.17 47.66 46.21 5,152,300 46.90 38.68
Date Open High Low Vol Cls adjCls
08-07-02 47.80 48.20 46.58 11,764,100 46.69 38.51
08-07-01 45.95 47.60 45.52 13,175,300 47.53 39.20
08-06-30 47.85 48.54 46.34 12,321,800 46.49 38.35
08-06-27 47.60 48.19 47.06 12,100,200 47.87 39.48
08-06-26 49.30 49.46 47.59 12,923,200 47.64 39.29
08-06-25 49.04 50.52 48.98 12,569,300 49.88 41.14
08-06-24 48.47 49.82 47.74 14,203,300 49.17 40.56
08-06-23 50.17 50.33 48.38 15,612,200 48.74 40.20
08-06-20 51.51 51.72 49.93 15,088,700 49.98 41.22
Date Open High Low Vol Cls adjCls
08-06-19 50.86 52.07 50.80 9,862,000 51.80 42.72
08-06-18 52.30 52.40 50.67 10,872,100 50.85 41.94
08-06-17 53.26 53.43 52.27 6,563,400 52.45 43.26
08-06-16 53.29 53.29 52.51 6,505,100 53.09 43.79
08-06-13 52.67 53.54 52.42 9,449,000 53.54 44.16
08-06-12 51.97 52.90 51.61 8,817,300 52.21 43.06
08-06-11 52.79 53.08 51.54 9,354,000 51.61 42.57
08-06-10 52.03 53.47 51.77 9,309,800 53.19 43.87
08-06-09 52.70 53.37 51.92 9,221,000 52.45 43.26
Date Open High Low Vol Cls adjCls
08-06-06 53.90 54.23 52.40 12,854,100 52.52 43.32
08-06-05 54.10 55.00 53.55 11,434,000 54.63 45.06
08-06-04 54.92 54.92 53.96 11,848,700 54.20 44.70
08-06-03 52.75 55.06 52.59 19,044,500 55.00 45.36
08-06-02 53.54 53.64 52.12 6,574,300 52.82 43.57
08-05-30 53.85 54.00 53.26 6,402,900 53.36 44.01
08-05-29 52.33 54.05 52.15 9,118,000 53.75 44.33
08-05-28 52.11 52.75 51.82 11,698,200 52.32 43.15
08-05-27 51.97 53.33 51.67 9,348,600 52.15 43.01
Date Open High Low Vol Cls adjCls
08-05-23 52.95 52.95 51.63 7,354,000 52.04 42.92
08-05-22 52.84 53.49 52.29 7,786,200 53.01 43.72
08-05-21 54.24 54.48 52.75 8,489,200 52.87 43.61
08-05-20 54.59 55.61 54.08 13,699,400 54.29 44.78
08-05-19 54.24 55.72 54.24 9,513,800 54.92 45.30
08-05-16 54.98 55.06 54.42 10,304,400 54.88 45.27
08-05-15 53.77 55.14 53.24 8,698,000 55.10 45.33
08-05-14 53.71 54.27 53.25 6,478,600 53.85 44.30
08-05-13 53.46 53.78 52.81 5,226,300 53.25 43.81
Date Open High Low Vol Cls adjCls
08-05-12 52.37 53.60 52.37 7,578,200 53.48 44.00
08-05-09 52.25 52.84 51.81 6,592,300 52.24 42.98
08-05-08 53.54 53.65 51.35 15,295,200 52.34 43.06
08-05-07 53.16 54.30 53.07 10,682,600 53.44 43.97
08-05-06 53.25 53.64 52.78 8,355,600 53.44 43.97
08-05-05 53.75 54.11 53.10 9,745,600 53.19 43.76
08-05-02 54.66 55.00 53.91 8,866,100 53.91 44.35
08-05-01 52.96 54.81 52.67 10,065,500 54.24 44.62
08-04-30 54.02 54.38 52.82 9,307,400 53.13 43.71
Date Open High Low Vol Cls adjCls
08-04-29 53.94 54.48 53.63 9,392,500 54.10 44.51
08-04-28 54.49 54.49 53.56 6,278,200 53.94 44.38
08-04-25 53.05 54.07 52.87 11,347,900 53.98 44.41
08-04-24 52.35 53.96 52.35 11,718,700 52.90 43.52
08-04-23 52.63 52.80 51.80 15,437,500 52.38 43.09
08-04-22 54.12 54.18 52.17 12,952,500 52.63 43.30
08-04-21 54.50 54.74 54.03 8,209,900 54.55 44.88
08-04-18 53.92 55.10 53.92 9,490,200 54.60 44.92
08-04-17 53.33 53.68 52.89 5,436,100 53.41 43.94
Date Open High Low Vol Cls adjCls
08-04-16 52.93 53.67 52.64 6,486,200 53.63 44.12
08-04-15 52.28 52.60 51.73 8,038,900 52.54 43.23
08-04-14 52.03 52.30 51.79 5,626,700 51.96 42.75
08-04-11 52.42 52.96 51.73 8,488,500 51.97 42.76
08-04-10 52.47 53.70 52.04 11,577,800 53.16 43.74
08-04-09 53.10 53.28 51.79 8,194,400 52.34 43.06
08-04-08 52.50 53.45 51.91 7,452,400 53.26 43.82
08-04-07 53.16 53.22 52.50 6,007,400 52.77 43.41
08-04-04 52.56 53.40 52.46 7,002,400 52.67 43.33
Date Open High Low Vol Cls adjCls
08-04-03 53.23 53.44 52.50 5,654,700 53.25 43.81
08-04-02 53.23 54.14 52.83 11,549,200 53.45 43.97
08-04-01 51.06 53.42 51.06 10,911,300 53.27 43.83
08-03-31 49.76 51.05 49.22 12,471,200 50.68 41.69
08-03-28 50.05 50.52 49.49 13,370,500 49.69 40.88
08-03-27 52.52 53.00 50.77 12,057,900 50.98 41.94
08-03-26 53.07 53.34 51.92 12,014,500 52.43 43.13
08-03-25 53.58 53.85 53.00 8,856,000 53.44 43.97
08-03-24 52.35 54.04 52.08 8,411,100 53.64 44.13
Date Open High Low Vol Cls adjCls
08-03-20 50.20 52.69 50.15 11,449,800 52.35 43.07
08-03-19 51.34 52.21 50.04 12,967,800 50.14 41.25
08-03-18 49.33 51.17 49.26 13,300,500 50.99 41.95
08-03-17 48.71 49.66 47.71 13,144,900 48.50 39.90
08-03-14 51.02 51.25 49.08 11,598,800 49.83 41.00
08-03-13 50.74 51.00 49.51 17,445,600 50.56 41.60
08-03-12 51.59 52.30 50.94 11,259,100 51.09 42.03
08-03-11 52.28 52.45 50.00 19,362,300 51.58 42.44
08-03-10 52.15 52.50 51.12 8,937,600 51.23 42.15
Date Open High Low Vol Cls adjCls
08-03-07 51.89 53.15 51.67 10,491,300 52.00 42.78
08-03-06 52.64 53.20 51.99 10,296,500 52.27 43.00
08-03-05 53.00 53.59 52.30 12,406,000 52.80 43.44
08-03-04 52.32 53.25 52.16 8,117,700 53.06 43.65
08-03-03 52.43 53.33 51.90 6,936,800 52.91 43.53
08-02-29 53.33 54.30 52.35 8,117,400 52.61 43.28
08-02-28 54.53 54.58 53.31 7,660,900 53.82 44.28
08-02-27 54.45 55.03 54.10 10,627,200 54.83 45.11
08-02-26 52.89 55.48 52.89 14,776,000 54.89 45.16
Date Open High Low Vol Cls adjCls
08-02-25 51.42 53.46 51.42 12,165,700 53.25 43.81
08-02-22 51.47 52.13 50.65 15,567,300 52.07 42.84
08-02-21 52.70 53.40 51.00 13,976,400 51.36 42.25
08-02-20 51.91 53.87 51.75 9,112,800 53.40 43.93
08-02-19 53.71 54.03 51.90 7,654,000 52.22 42.96
08-02-15 52.90 53.13 52.25 7,848,300 53.07 43.66
08-02-14 54.63 54.63 52.91 6,395,600 53.14 43.60
08-02-13 54.28 54.71 53.61 7,030,300 54.51 44.73
08-02-12 54.41 54.85 53.55 7,811,800 53.91 44.24
Date Open High Low Vol Cls adjCls
08-02-11 52.59 54.30 51.93 7,521,600 54.19 44.47
08-02-08 53.70 54.24 52.00 10,442,300 52.50 43.08
08-02-07 50.87 54.64 50.53 19,418,600 54.10 44.39
08-02-06 53.01 53.31 50.75 14,202,200 51.00 41.85
08-02-05 53.68 54.50 52.75 10,914,700 52.75 43.28
08-02-04 57.17 57.32 54.05 10,297,100 54.05 44.35
08-02-01 55.35 57.19 54.84 13,365,400 57.05 46.81
08-01-31 51.65 56.31 51.50 19,756,100 55.42 45.47
08-01-30 52.68 53.57 52.01 10,626,300 52.38 42.98
Date Open High Low Vol Cls adjCls
08-01-29 53.89 53.90 52.22 11,420,200 52.80 43.32
08-01-28 51.57 53.51 51.24 10,843,300 53.47 43.87
08-01-25 53.33 53.63 51.38 11,255,600 51.60 42.34
08-01-24 54.07 54.33 52.08 17,086,000 53.01 43.50
08-01-23 52.95 56.17 52.70 25,541,000 54.39 44.63
08-01-22 47.01 54.02 47.01 27,658,400 53.83 44.17
08-01-18 50.39 51.18 49.91 19,255,200 50.10 41.11
08-01-17 50.63 50.70 49.77 13,268,500 49.94 40.98
08-01-16 49.54 50.77 49.12 15,845,300 50.18 41.17
Date Open High Low Vol Cls adjCls
08-01-15 49.96 50.30 49.29 13,012,800 49.87 40.92
08-01-14 50.25 50.53 49.50 9,630,800 50.49 41.43
08-01-11 51.18 51.18 49.50 15,944,200 49.95 40.99
08-01-10 49.38 52.49 48.85 18,752,700 51.55 42.30
08-01-09 49.11 49.99 47.89 13,026,700 49.92 40.96
08-01-08 49.32 50.59 48.72 15,212,200 48.95 40.17
08-01-07 48.28 49.36 47.25 12,112,000 48.99 40.20
08-01-04 49.05 49.25 47.65 15,503,200 48.08 39.45
08-01-03 49.58 50.43 49.30 12,350,900 49.57 40.67
Date Open High Low Vol Cls adjCls
08-01-02 50.05 50.32 49.01 11,078,500 49.51 40.62
07-12-31 50.75 50.91 49.85 9,881,300 50.00 41.03
07-12-28 51.15 51.64 50.69 7,390,400 50.74 41.63
07-12-27 51.00 51.44 50.54 8,834,300 50.64 41.55
07-12-26 50.97 51.72 50.41 9,721,900 51.16 41.98
07-12-24 51.02 52.73 50.73 6,031,400 52.47 43.05
07-12-21 50.58 51.38 49.88 12,001,000 50.68 41.58
07-12-20 52.05 52.05 48.85 18,598,100 50.21 41.20
07-12-19 52.95 53.24 51.52 12,032,000 51.57 42.32
Date Open High Low Vol Cls adjCls
07-12-18 52.40 53.40 51.42 14,367,700 53.01 43.50
07-12-17 51.44 52.60 50.99 15,187,800 51.92 42.60
07-12-14 52.43 52.44 51.50 7,686,500 51.56 42.31
07-12-13 53.02 53.97 51.40 11,069,600 52.50 43.08
07-12-12 54.25 54.30 52.57 13,317,200 53.18 43.64
07-12-11 55.80 55.80 52.69 15,119,400 53.04 43.52
07-12-10 55.78 56.00 54.65 7,258,800 55.60 45.62
07-12-07 55.60 56.29 54.80 8,819,100 55.51 45.55
07-12-06 55.95 57.44 55.17 22,224,200 55.57 45.60
Date Open High Low Vol Cls adjCls
07-12-05 59.86 60.49 59.18 7,047,400 60.13 49.34
07-12-04 59.05 60.14 58.53 16,227,000 59.43 48.76
07-12-03 60.00 60.30 59.32 7,359,300 59.52 48.84
07-11-30 60.64 61.00 59.75 12,101,500 59.97 49.21
07-11-29 59.00 59.98 58.23 9,953,700 59.44 48.77
07-11-28 57.15 60.11 57.01 16,808,400 59.58 48.89
07-11-27 55.58 57.03 55.29 13,561,800 57.00 46.77
07-11-26 57.15 57.39 55.00 13,135,200 55.22 45.31
07-11-23 53.98 57.17 53.97 13,580,400 57.17 46.91
Date Open High Low Vol Cls adjCls
07-11-21 51.25 54.56 50.97 24,403,100 54.10 44.39
07-11-20 52.14 54.17 50.25 26,882,500 51.69 42.41
07-11-19 54.00 54.20 52.91 9,022,600 53.90 44.23
07-11-16 54.86 54.89 53.23 13,641,500 53.88 44.21
07-11-15 56.42 56.50 54.62 12,497,500 55.00 45.01
07-11-14 59.44 59.76 56.50 11,073,800 56.77 46.46
07-11-13 58.20 59.63 57.88 9,178,200 59.60 48.78
07-11-12 56.00 57.90 55.99 10,003,900 56.63 46.35
07-11-09 58.00 58.00 55.59 12,820,100 56.19 45.99
Date Open High Low Vol Cls adjCls
07-11-08 59.90 60.64 57.26 10,686,400 58.70 48.04
07-11-07 58.00 60.04 57.92 10,984,500 58.82 48.14
07-11-06 57.96 58.94 57.26 13,886,300 58.94 48.24
07-11-05 58.50 58.85 57.50 10,589,300 57.91 47.40
07-11-02 58.65 59.57 57.29 12,667,200 59.33 48.56
07-11-01 60.79 60.79 58.27 14,732,300 58.47 47.85
07-10-31 62.85 62.95 60.35 12,594,400 61.36 50.22
07-10-30 62.90 63.24 62.54 5,853,300 62.85 51.44
07-10-29 63.12 63.86 62.30 8,146,900 62.49 51.15
Date Open High Low Vol Cls adjCls
07-10-26 62.99 63.11 61.79 6,284,300 63.03 51.59
07-10-25 62.00 63.20 61.26 8,914,900 62.31 51.00
07-10-24 60.95 61.91 60.35 8,748,800 61.70 50.50
07-10-23 61.70 62.38 60.04 8,373,300 61.36 50.22
07-10-22 60.50 61.96 60.00 7,861,800 61.55 50.38
07-10-19 62.38 63.06 60.65 9,862,200 60.77 49.74
07-10-18 62.92 63.08 62.50 6,304,300 62.66 51.28
07-10-17 64.30 64.48 62.60 7,641,400 63.42 51.91
07-10-16 63.62 64.00 62.83 5,482,000 63.66 52.10
Date Open High Low Vol Cls adjCls
07-10-15 64.15 64.35 62.88 7,295,900 63.65 52.09
07-10-12 65.00 65.10 63.81 5,094,000 64.17 52.52
07-10-11 64.50 66.81 64.28 10,230,800 64.62 52.89
07-10-10 64.76 66.18 64.75 7,621,100 65.77 53.83
07-10-09 66.41 66.58 64.99 5,009,900 65.75 53.81
07-10-08 67.35 67.35 66.05 3,250,500 66.31 54.27
07-10-05 65.69 68.50 65.28 7,733,800 67.57 55.30
07-10-04 66.00 66.08 64.98 2,917,200 65.19 53.35
07-10-03 64.89 66.47 64.66 5,394,500 65.72 53.79
Date Open High Low Vol Cls adjCls
07-10-02 65.20 65.32 64.45 4,018,200 65.32 53.46
07-10-01 63.78 65.11 63.60 6,374,300 64.99 53.19
07-09-28 62.94 63.86 62.50 8,600,500 63.57 52.03
07-09-27 62.50 62.75 61.69 7,313,600 61.70 50.50
07-09-26 61.84 62.71 61.52 9,112,400 62.51 51.16
07-09-25 61.00 62.22 61.00 16,745,300 61.35 50.21
07-09-24 65.60 65.72 63.89 8,414,100 64.30 52.63
07-09-21 66.19 66.33 65.40 8,970,200 65.65 53.73
07-09-20 66.06 66.17 64.85 5,522,200 65.59 53.68
Date Open High Low Vol Cls adjCls
07-09-19 67.50 68.29 65.98 8,255,700 66.18 54.17
07-09-18 63.97 67.37 63.62 8,112,700 67.28 55.07
07-09-17 64.14 64.33 63.39 3,926,900 63.41 51.90
07-09-14 63.58 64.87 63.32 5,476,800 64.51 52.80
07-09-13 64.18 64.83 63.69 9,954,500 64.42 52.72
07-09-12 61.52 63.30 60.89 7,652,500 62.72 51.33
07-09-11 60.63 62.00 60.63 5,375,300 61.80 50.58
07-09-10 61.68 61.77 59.75 5,866,700 60.45 49.48
07-09-07 62.41 62.74 60.59 10,584,900 61.00 49.93
Date Open High Low Vol Cls adjCls
07-09-06 63.58 64.36 62.58 6,506,600 63.39 51.88
07-09-05 63.55 63.95 61.53 7,801,300 61.88 50.65
07-09-04 65.56 65.57 64.10 5,266,800 64.24 52.58
07-08-31 64.73 66.49 64.40 7,817,600 65.93 53.96
07-08-30 63.06 64.50 62.94 7,713,700 63.81 52.23
07-08-29 61.42 64.14 61.22 5,949,800 63.93 52.32
07-08-28 62.00 62.67 60.83 9,505,000 61.13 50.03
07-08-27 62.72 63.12 62.03 3,633,000 62.25 50.95
07-08-24 62.17 63.12 61.42 4,147,300 63.09 51.64
Date Open High Low Vol Cls adjCls
07-08-23 63.60 64.08 61.84 5,704,700 62.01 50.75
07-08-22 61.36 63.79 61.20 8,653,600 63.58 52.04
07-08-21 60.20 60.45 58.29 9,771,500 60.10 49.19
07-08-20 61.90 61.90 58.50 10,091,900 59.09 48.36
07-08-17 61.27 62.91 59.49 11,741,600 61.18 50.07
07-08-16 57.65 60.55 56.06 12,882,000 59.75 48.90
07-08-15 60.02 60.46 57.96 11,087,100 58.11 47.45
07-08-14 62.73 62.90 59.94 9,085,200 60.09 49.06
07-08-13 63.73 64.00 62.87 7,312,200 63.27 51.66
Date Open High Low Vol Cls adjCls
07-08-10 62.01 63.00 60.23 12,264,300 62.36 50.92
07-08-09 64.01 65.13 61.95 13,879,700 62.52 51.05
07-08-08 62.72 66.26 62.68 13,747,600 65.21 53.24
07-08-07 61.04 63.10 60.60 10,898,400 62.66 51.16
07-08-06 60.70 61.99 59.22 12,358,100 61.59 50.29
07-08-03 63.08 63.25 60.44 8,513,000 60.51 49.41
07-08-02 60.60 63.36 60.08 11,270,800 63.10 51.52
07-08-01 60.60 61.39 59.07 11,559,000 60.54 49.43
07-07-31 63.43 63.69 60.50 10,525,300 60.57 49.45
Date Open High Low Vol Cls adjCls
07-07-30 62.10 63.03 61.44 8,778,400 62.82 51.29
07-07-27 62.33 63.59 61.43 13,275,100 62.10 50.70
07-07-26 64.12 64.31 61.47 13,781,000 62.22 50.80
07-07-25 65.00 65.49 63.90 9,649,100 64.41 52.59
07-07-24 66.50 66.67 64.75 11,001,400 64.80 52.91
07-07-23 67.85 68.05 66.56 7,337,900 66.67 54.43
07-07-20 68.37 69.52 66.50 10,322,200 67.43 55.06
07-07-19 68.04 69.44 68.02 9,325,900 68.89 56.25
07-07-18 68.86 68.90 67.90 8,268,900 68.02 55.54
Date Open High Low Vol Cls adjCls
07-07-17 69.15 69.15 68.37 7,818,600 68.52 55.95
07-07-16 70.67 70.70 68.74 10,519,800 68.89 56.25
07-07-13 69.75 70.75 69.02 19,536,500 70.14 57.27
07-07-12 66.64 70.48 65.60 32,807,200 70.04 57.19
07-07-11 64.74 66.06 64.72 11,065,500 65.60 53.56
07-07-10 66.00 66.13 64.74 15,467,000 64.81 52.92
07-07-09 67.61 67.61 66.49 12,176,400 66.72 54.48
07-07-06 64.20 68.24 63.77 30,181,800 68.10 55.60
07-07-05 63.05 64.42 63.00 7,767,500 64.21 52.43
Date Open High Low Vol Cls adjCls
07-07-03 63.99 63.99 63.11 3,978,700 63.26 51.65
07-07-02 63.25 64.04 63.11 6,707,600 63.84 52.12
07-06-29 64.22 64.27 63.35 7,340,000 63.60 51.93
07-06-28 63.58 63.89 63.30 7,989,400 63.50 51.85
07-06-27 62.80 63.90 62.40 10,061,200 63.75 52.05
07-06-26 63.94 64.19 62.78 16,425,500 62.91 51.36
07-06-25 63.81 64.73 63.50 14,000,600 64.16 52.39
07-06-22 63.57 64.82 63.51 10,514,600 64.27 52.48
07-06-21 64.05 64.68 63.66 8,066,800 64.40 52.58
Date Open High Low Vol Cls adjCls
07-06-20 63.60 65.07 63.31 20,239,400 64.25 52.46
07-06-19 63.70 64.14 63.14 13,744,200 63.31 51.69
07-06-18 63.82 64.16 63.75 10,064,600 63.98 52.24
07-06-15 64.32 64.45 63.77 8,525,000 63.79 52.08
07-06-14 63.50 63.90 63.38 7,156,600 63.84 52.12
07-06-13 62.81 63.56 62.66 7,670,700 63.47 51.82
07-06-12 62.36 63.18 62.20 8,373,400 62.46 51.00
07-06-11 63.10 63.30 62.67 5,600,200 62.94 51.39
07-06-08 62.54 63.44 62.30 7,404,800 63.37 51.74
Date Open High Low Vol Cls adjCls
07-06-07 63.70 63.84 62.38 11,042,200 62.53 51.05
07-06-06 63.55 64.18 63.10 10,495,800 64.10 52.34
07-06-05 63.32 64.01 63.21 8,300,000 63.96 52.22
07-06-04 63.28 63.86 63.10 6,863,200 63.85 52.13
07-06-01 62.41 63.85 62.38 11,945,200 63.67 51.99
07-05-31 61.30 62.55 60.81 11,810,400 62.43 50.97
07-05-30 60.21 61.13 60.15 5,510,700 61.08 49.87
07-05-29 60.80 60.99 60.45 6,639,300 60.80 49.64
07-05-25 60.47 60.87 60.22 7,224,900 60.76 49.61
Date Open High Low Vol Cls adjCls
07-05-24 58.85 60.25 58.61 11,889,200 60.16 49.12
07-05-23 60.35 60.63 58.50 15,470,100 58.60 47.85
07-05-22 58.44 59.00 57.88 10,810,800 58.04 47.39
07-05-21 58.45 58.80 57.88 7,395,200 58.14 47.47
07-05-18 57.93 58.40 57.80 9,896,400 58.15 47.48
07-05-17 57.90 58.00 57.58 8,478,300 57.69 47.10
07-05-16 57.55 57.77 56.80 11,336,900 57.31 46.79
07-05-15 58.01 58.35 57.35 9,591,400 57.55 46.89
07-05-14 58.41 58.50 57.75 6,247,300 57.98 47.24
Date Open High Low Vol Cls adjCls
07-05-11 58.74 59.03 57.84 6,379,900 58.25 47.46
07-05-10 59.35 60.00 58.66 7,195,400 58.72 47.84
07-05-09 58.80 59.39 58.60 4,459,600 59.16 48.20
07-05-08 59.40 59.45 58.78 6,316,400 58.78 47.89
07-05-07 58.30 59.82 58.29 5,697,400 59.35 48.36
07-05-04 58.62 59.16 58.29 4,749,900 58.98 48.06
07-05-03 59.16 59.37 58.28 9,888,300 58.58 47.73
07-05-02 58.80 59.83 58.79 6,698,300 58.95 48.03
07-05-01 59.11 59.83 58.48 7,572,700 59.64 48.59
Date Open High Low Vol Cls adjCls
07-04-30 60.60 60.80 59.31 6,931,200 59.37 48.37
07-04-27 60.75 61.15 60.31 3,201,700 60.77 49.51
07-04-26 60.10 61.61 60.05 5,499,700 60.95 49.66
07-04-25 60.40 60.65 59.94 4,168,300 60.52 49.31
07-04-24 60.00 60.49 59.45 8,987,100 60.33 49.16
07-04-23 62.01 62.25 61.37 3,625,700 61.43 50.05
07-04-20 61.79 62.18 61.42 5,050,000 62.12 50.61
07-04-19 60.53 61.48 60.43 5,352,300 61.26 49.91
07-04-18 60.51 60.95 60.25 4,017,800 60.81 49.55
Date Open High Low Vol Cls adjCls
07-04-17 60.02 60.87 60.00 4,795,600 60.61 49.38
07-04-16 59.95 60.37 59.63 2,693,400 60.17 49.03
07-04-13 60.50 60.50 58.74 5,735,900 59.65 48.60
07-04-12 60.12 60.41 58.93 4,336,100 59.95 48.85
07-04-11 60.50 60.60 59.29 6,685,100 59.68 48.63
07-04-10 61.27 61.67 60.54 3,998,800 60.56 49.34
07-04-09 61.21 61.65 61.01 2,754,500 61.38 50.01
07-04-05 60.56 61.40 60.48 1,887,800 61.11 49.79
07-04-04 60.82 61.28 60.38 2,463,300 60.59 49.37
Date Open High Low Vol Cls adjCls
07-04-03 60.43 61.38 60.11 4,542,400 60.82 49.55
07-04-02 59.51 59.96 58.85 4,571,700 59.93 48.83
07-03-30 59.75 60.00 58.81 5,042,300 59.26 48.28
07-03-29 60.30 60.62 59.16 3,487,000 59.75 48.68
07-03-28 60.29 60.33 59.54 4,502,600 59.95 48.85
07-03-27 61.21 61.56 60.10 4,154,900 60.54 49.33
07-03-26 61.39 61.80 60.29 3,633,700 61.56 50.16
07-03-23 61.20 61.94 61.07 2,727,000 61.51 50.12
07-03-22 61.80 61.80 60.74 2,867,800 61.23 49.89
Date Open High Low Vol Cls adjCls
07-03-21 61.02 62.26 60.67 5,185,300 61.59 50.18
07-03-20 60.43 61.33 60.36 3,721,700 61.14 49.82
07-03-19 60.30 60.71 59.85 3,813,900 60.44 49.25
07-03-16 59.84 60.17 59.31 5,526,000 59.77 48.70
07-03-15 59.16 59.98 58.92 7,780,900 59.58 48.54
07-03-14 60.82 60.90 58.30 10,753,800 59.30 48.32
07-03-13 61.27 61.41 60.00 7,382,800 60.47 49.27
07-03-12 61.35 62.27 61.25 3,345,200 62.23 50.70
07-03-09 62.35 62.43 61.68 4,119,200 61.88 50.42
Date Open High Low Vol Cls adjCls
07-03-08 62.70 63.00 61.51 4,517,900 61.69 50.26
07-03-07 60.42 61.09 60.29 4,269,000 60.60 49.38
07-03-06 60.20 60.93 60.06 5,542,800 60.73 49.48
07-03-05 60.50 61.09 59.77 4,894,900 59.79 48.72
07-03-02 60.50 61.83 60.30 5,700,400 61.03 49.73
07-03-01 60.80 61.40 60.00 5,343,600 60.90 49.62
07-02-28 60.43 61.85 59.88 7,802,600 61.53 50.13
07-02-27 61.70 62.00 59.40 6,358,500 59.40 48.40
07-02-26 63.12 63.43 62.23 3,421,600 62.55 50.96
Date Open High Low Vol Cls adjCls
07-02-23 63.15 63.35 62.80 3,237,200 63.10 51.41
07-02-22 63.36 63.39 62.68 2,945,000 63.12 51.43
07-02-21 64.00 64.18 63.37 3,049,900 63.61 51.83
07-02-20 63.15 64.74 63.05 4,695,200 64.32 52.41
07-02-16 62.40 62.95 62.15 3,454,500 62.91 51.26
07-02-15 62.22 62.99 62.08 2,074,900 62.67 51.06
07-02-14 62.10 62.60 61.90 3,264,400 62.44 50.78
07-02-13 62.02 62.35 61.77 2,265,700 62.13 50.52
07-02-12 61.64 62.28 61.51 2,929,800 61.80 50.26
Date Open High Low Vol Cls adjCls
07-02-09 62.24 62.40 61.13 4,963,400 61.67 50.15
07-02-08 63.10 63.20 62.06 2,856,800 62.26 50.63
07-02-07 62.94 63.14 62.36 1,858,600 62.80 51.07
07-02-06 62.12 62.90 62.01 3,118,400 62.71 51.00
07-02-05 62.03 62.48 61.80 3,096,300 62.12 50.52
07-02-02 61.90 62.25 61.48 3,276,400 62.03 50.44
07-02-01 61.29 62.21 61.07 3,858,000 61.80 50.26
07-01-31 60.49 61.59 60.35 3,207,900 61.36 49.90
07-01-30 60.49 61.08 59.88 4,402,500 60.44 49.15
Date Open High Low Vol Cls adjCls
07-01-29 60.19 60.53 59.91 3,067,000 60.07 48.85
07-01-26 60.68 60.86 59.97 3,237,700 60.19 48.95
07-01-25 61.45 61.50 60.57 3,644,300 60.68 49.35
07-01-24 61.37 61.92 61.16 4,031,900 61.48 50.00
07-01-23 61.37 62.09 60.99 4,265,400 61.43 49.96
07-01-22 62.35 62.48 61.29 5,511,100 61.50 50.01
07-01-19 61.87 62.96 61.53 5,996,700 62.35 50.70
07-01-18 59.57 61.60 59.57 6,335,800 61.51 50.02
07-01-17 60.93 61.00 60.08 5,104,600 60.36 49.09
Date Open High Low Vol Cls adjCls
07-01-16 60.22 61.00 60.08 4,575,800 60.84 49.48
07-01-12 59.80 60.46 59.51 5,133,500 60.31 49.04
07-01-11 58.35 59.91 58.25 4,874,200 59.81 48.64
07-01-10 57.94 58.44 57.85 3,369,900 58.31 47.42
07-01-09 57.45 58.45 57.45 3,820,200 58.26 47.38
07-01-08 57.19 57.42 56.93 2,874,700 57.35 46.64
07-01-05 57.50 58.10 57.15 2,962,000 57.27 46.57
07-01-04 57.08 57.83 56.61 3,237,400 57.59 46.83
07-01-03 57.85 58.32 56.75 5,691,300 57.18 46.50
Date Open High Low Vol Cls adjCls
06-12-29 57.21 57.70 56.91 1,901,800 57.05 46.39
06-12-28 57.49 57.78 56.96 1,751,600 57.10 46.43
06-12-27 57.10 57.65 56.85 2,122,200 57.47 46.74
06-12-26 57.32 57.39 56.69 2,374,800 57.09 46.43
06-12-22 57.73 57.88 57.20 2,301,700 57.32 46.61
06-12-21 57.84 58.05 57.44 3,620,200 57.72 46.94
06-12-20 58.60 58.65 57.76 2,972,900 57.84 47.04
06-12-19 58.35 58.72 58.02 3,409,100 58.49 47.56
06-12-18 59.05 59.20 58.45 2,788,600 58.55 47.61
Date Open High Low Vol Cls adjCls
06-12-15 59.99 60.00 58.69 5,275,800 58.76 47.78
06-12-14 58.50 59.94 58.27 5,725,900 59.75 48.59
06-12-13 58.25 58.60 57.65 3,483,600 58.50 47.57
06-12-12 58.16 58.38 57.32 4,035,000 57.72 46.94
06-12-11 58.13 58.50 58.03 2,624,000 58.34 47.44
06-12-08 58.10 58.48 57.92 2,040,200 58.13 47.27
06-12-07 58.42 58.50 57.70 3,599,400 58.07 47.22
06-12-06 58.50 58.59 57.86 2,662,100 58.13 47.27
06-12-05 58.15 58.53 57.80 3,283,100 58.43 47.52
Date Open High Low Vol Cls adjCls
06-12-04 57.56 58.44 57.33 3,064,700 58.03 47.19
06-12-01 58.25 58.63 56.73 5,041,500 57.31 46.61
06-11-30 58.00 58.25 56.65 7,010,000 58.09 47.24
06-11-29 57.10 57.95 56.95 3,275,600 57.85 47.04
06-11-28 56.75 57.15 56.40 3,858,500 56.86 46.24
06-11-27 57.85 58.50 56.97 5,188,900 57.07 46.41
06-11-24 58.04 58.10 57.69 1,571,800 57.71 46.93
06-11-22 57.97 58.87 57.71 2,761,700 58.42 47.51
06-11-21 58.00 58.15 57.63 3,330,700 57.71 46.93
Date Open High Low Vol Cls adjCls
06-11-20 58.01 58.41 57.80 3,006,000 57.90 47.08
06-11-17 58.29 58.48 57.73 4,002,900 58.22 47.35
06-11-16 58.50 58.77 57.71 5,332,200 58.55 47.61
06-11-15 58.91 59.65 58.13 6,734,800 58.27 47.29
06-11-14 58.74 59.20 57.86 7,795,600 59.16 48.01
06-11-13 58.00 58.45 57.10 5,044,300 57.76 46.87
06-11-10 56.70 58.09 56.45 4,655,000 57.94 47.02
06-11-09 57.56 57.62 56.47 4,930,200 56.57 45.91
06-11-08 57.15 58.00 56.91 3,294,000 57.64 46.78
Date Open High Low Vol Cls adjCls
06-11-07 57.05 57.68 56.73 3,465,900 57.32 46.52
06-11-06 56.26 57.30 56.18 4,038,000 57.20 46.42
06-11-03 57.25 57.75 55.74 5,060,300 56.03 45.47
06-11-02 56.10 57.17 56.05 8,430,800 56.96 46.23
06-11-01 59.35 59.35 57.50 6,768,300 57.70 46.83
06-10-31 59.40 60.34 58.95 7,259,900 59.18 48.03
06-10-30 58.10 59.23 57.90 4,317,700 58.86 47.77
06-10-27 58.90 59.07 58.40 4,187,700 58.56 47.52
06-10-26 58.07 59.50 58.05 4,108,700 59.27 48.10
Date Open High Low Vol Cls adjCls
06-10-25 59.00 59.08 57.82 7,951,400 58.07 47.13
06-10-24 59.35 59.70 58.85 4,376,200 59.09 47.95
06-10-23 57.80 59.85 57.74 6,334,500 59.72 48.46
06-10-20 57.69 58.29 57.37 4,351,500 58.00 47.07
06-10-19 58.00 58.34 57.11 4,608,900 57.42 46.60
06-10-18 58.53 58.88 58.05 4,546,200 58.19 47.22
06-10-17 58.76 58.99 57.50 6,136,000 58.28 47.30
06-10-16 59.45 59.72 59.18 4,556,200 59.25 48.08
06-10-13 59.10 59.76 59.00 4,656,000 59.68 48.43
Date Open High Low Vol Cls adjCls
06-10-12 58.87 59.75 58.45 5,843,300 59.64 48.40
06-10-11 58.40 58.85 58.09 4,180,800 58.56 47.52
06-10-10 58.65 59.42 58.22 7,771,000 58.65 47.60
06-10-09 58.40 58.63 57.90 4,626,700 58.59 47.55
06-10-06 58.49 58.90 58.02 7,126,000 58.55 47.52
06-10-05 57.80 58.75 57.49 10,934,700 58.68 47.62
06-10-04 56.49 57.73 56.25 6,417,200 57.63 46.77
06-10-03 56.11 56.97 55.70 6,612,000 56.81 46.10
06-10-02 54.71 56.05 54.60 5,399,800 55.82 45.30
Date Open High Low Vol Cls adjCls
06-09-29 56.29 56.39 55.22 4,404,900 55.25 44.84
06-09-28 56.17 56.33 55.30 4,752,100 56.24 45.64
06-09-27 55.89 56.59 55.72 6,893,200 55.92 45.38
06-09-26 55.75 56.67 55.43 6,514,900 56.02 45.46
06-09-25 54.90 56.35 54.62 9,119,400 55.88 45.35
06-09-22 54.05 54.83 53.84 4,409,600 54.83 44.50
06-09-21 55.30 55.34 54.22 7,985,100 54.39 44.14
06-09-20 54.58 55.20 54.55 7,828,600 55.02 44.65
06-09-19 54.01 54.49 53.80 8,656,700 54.39 44.14
Date Open High Low Vol Cls adjCls
06-09-18 53.45 53.58 52.90 5,388,100 53.58 43.48
06-09-15 53.55 53.94 53.14 7,060,800 53.64 43.53
06-09-14 52.69 53.46 52.16 6,823,400 53.26 43.22
06-09-13 52.25 52.86 52.06 5,700,400 52.81 42.86
06-09-12 51.30 52.75 51.20 6,705,900 52.50 42.61
06-09-11 50.40 51.47 50.02 4,837,100 51.25 41.59
06-09-08 47.98 50.76 47.98 5,943,900 50.56 41.03
06-09-07 48.01 49.17 47.76 3,994,500 48.68 39.51
06-09-06 48.81 48.87 48.06 3,386,700 48.32 39.21
Date Open High Low Vol Cls adjCls
06-09-05 49.20 49.52 48.89 3,042,900 48.97 39.74
06-09-01 48.95 49.23 48.45 3,897,900 48.95 39.72
06-08-31 48.33 48.70 47.60 5,285,200 48.39 39.27
06-08-30 48.47 49.22 48.02 4,521,200 48.58 39.42
06-08-29 47.95 48.75 47.93 4,163,800 48.72 39.54
06-08-28 47.20 48.04 47.08 4,268,000 47.72 38.73
06-08-25 46.70 47.09 46.35 3,642,700 46.90 38.06
06-08-24 47.49 47.61 46.68 6,705,300 46.99 38.13
06-08-23 48.82 48.95 47.55 4,272,700 47.67 38.69
Date Open High Low Vol Cls adjCls
06-08-22 48.95 49.29 48.44 3,064,200 48.82 39.62
06-08-21 49.64 49.70 48.84 2,788,000 48.90 39.68
06-08-18 50.17 50.28 49.52 3,044,600 49.80 40.41
06-08-17 49.36 50.40 49.14 6,697,700 49.83 40.44
06-08-16 48.98 49.39 47.99 4,247,100 49.36 40.06
06-08-15 49.00 49.00 47.90 4,834,500 48.68 39.41
06-08-14 48.40 48.81 48.12 3,998,500 48.17 39.00
06-08-11 47.95 48.46 47.44 6,897,300 48.40 39.18
06-08-10 45.70 47.73 45.50 9,260,200 47.72 38.63
Date Open High Low Vol Cls adjCls
06-08-09 46.37 46.60 45.18 5,083,300 45.28 36.66
06-08-08 46.85 46.92 45.70 3,318,000 45.94 37.19
06-08-07 46.95 47.10 46.39 2,845,300 46.74 37.84
06-08-04 46.65 47.43 46.65 4,944,200 47.22 38.23
06-08-03 45.30 46.81 45.11 5,511,500 46.39 37.55
06-08-02 45.96 46.00 45.44 3,082,700 45.78 37.06
06-08-01 45.60 45.72 45.34 3,437,200 45.65 36.96
06-07-31 46.65 46.73 45.61 5,123,400 45.92 37.17
06-07-28 46.23 46.84 46.13 3,804,000 46.46 37.61
Date Open High Low Vol Cls adjCls
06-07-27 46.15 46.60 45.90 4,469,100 46.09 37.31
06-07-26 46.34 46.34 45.76 3,663,100 45.87 37.13
06-07-25 46.18 46.71 45.92 3,991,400 46.53 37.67
06-07-24 46.05 46.69 46.03 4,851,800 46.18 37.38
06-07-21 46.44 46.44 45.80 4,581,200 46.08 37.30
06-07-20 46.00 46.84 45.50 5,470,700 46.45 37.60
06-07-19 45.78 46.35 45.46 8,113,500 45.72 37.01
06-07-18 45.90 46.10 44.70 18,869,400 45.53 36.86
06-07-17 47.93 48.85 47.40 7,011,800 47.55 38.49
Date Open High Low Vol Cls adjCls
06-07-14 48.23 48.54 47.30 4,758,500 47.74 38.65
06-07-13 48.61 49.10 48.06 4,452,000 48.50 39.26
06-07-12 50.14 50.39 48.98 4,471,900 49.03 39.69
06-07-11 49.65 50.39 49.30 4,261,700 50.14 40.59
06-07-10 49.42 49.74 49.28 2,857,700 49.61 40.16
06-07-07 49.02 49.65 48.92 3,523,200 49.22 39.85
06-07-06 49.18 49.40 48.61 4,529,100 49.17 39.80
06-07-05 48.50 48.59 47.96 3,373,600 48.27 39.08
06-07-03 48.77 48.90 48.37 1,775,300 48.63 39.37
Date Open High Low Vol Cls adjCls
06-06-30 49.28 49.66 48.81 3,440,800 48.87 39.56
06-06-29 48.56 49.44 48.49 2,774,000 49.32 39.93
06-06-28 48.60 48.66 48.20 2,970,200 48.46 39.23
06-06-27 49.35 49.59 48.43 3,645,800 48.50 39.26
06-06-26 49.23 49.93 49.17 2,046,900 49.51 40.08
06-06-23 49.08 49.79 49.08 2,980,100 49.25 39.87
06-06-22 49.37 49.67 49.20 2,942,900 49.40 39.99
06-06-21 49.00 49.88 48.99 4,528,100 49.62 40.17
06-06-20 49.61 49.72 48.91 6,095,800 49.04 39.70
Date Open High Low Vol Cls adjCls
06-06-19 49.70 49.85 48.80 3,664,700 49.10 39.75
06-06-16 49.06 49.84 49.02 5,413,900 49.22 39.85
06-06-15 48.52 49.68 48.45 5,096,800 49.51 40.08
06-06-14 48.01 48.51 47.80 3,930,700 48.27 39.08
06-06-13 48.28 48.95 48.02 6,002,900 48.06 38.91
06-06-12 48.80 48.98 48.12 4,656,000 48.21 39.03
06-06-09 49.50 49.50 48.39 3,687,400 48.41 39.19
06-06-08 48.90 49.70 48.28 6,549,200 49.34 39.94
06-06-07 48.25 49.49 48.18 7,299,200 48.90 39.59
Date Open High Low Vol Cls adjCls
06-06-06 48.50 48.69 47.26 7,866,800 47.60 38.53
06-06-05 49.00 49.20 48.26 3,390,100 48.45 39.22
06-06-02 49.20 49.38 48.68 4,914,500 49.19 39.82
06-06-01 49.25 49.95 48.92 5,121,900 49.27 39.89
06-05-31 48.75 49.10 48.56 6,290,700 48.92 39.60
06-05-30 48.50 49.04 48.26 6,114,300 48.68 39.41
06-05-26 49.25 49.46 48.58 3,727,200 48.85 39.55
06-05-25 49.27 49.32 48.45 6,586,500 49.02 39.68
06-05-24 49.00 49.65 48.50 5,914,000 48.98 39.65
Date Open High Low Vol Cls adjCls
06-05-23 49.51 49.65 49.05 4,907,900 49.14 39.78
06-05-22 49.06 49.48 48.64 5,004,500 49.13 39.77
06-05-19 48.50 49.39 48.27 6,390,600 49.16 39.80
06-05-18 48.85 49.01 48.42 5,467,500 48.42 39.20
06-05-17 49.05 49.31 48.47 5,951,700 48.70 39.42
06-05-16 50.00 50.20 49.22 11,794,400 49.33 39.85
06-05-15 49.14 50.42 48.10 24,870,400 50.02 40.41
06-05-12 53.17 53.30 51.86 5,576,400 52.21 42.18
06-05-11 53.99 54.00 53.17 3,410,800 53.42 43.16
Date Open High Low Vol Cls adjCls
06-05-10 54.06 54.51 53.85 2,406,100 53.99 43.62
06-05-09 54.69 54.70 54.05 2,813,600 54.30 43.87
06-05-08 55.00 55.13 54.36 2,889,000 54.71 44.20
06-05-05 53.49 54.75 53.30 3,893,800 54.54 44.06
06-05-04 53.60 53.64 52.10 5,014,200 53.15 42.94
06-05-03 53.39 53.89 53.06 2,378,000 53.52 43.24
06-05-02 53.25 53.74 52.66 3,139,500 53.59 43.30
06-05-01 53.50 54.10 53.02 4,340,800 53.12 42.92
06-04-28 53.46 53.77 53.02 3,858,400 53.10 42.90
Date Open High Low Vol Cls adjCls
06-04-27 54.22 54.22 52.44 4,431,200 53.46 43.19
06-04-26 52.25 53.51 52.25 5,258,700 53.35 43.10
06-04-25 51.91 52.34 51.61 3,216,700 52.08 42.08
06-04-24 51.62 52.04 51.10 4,271,800 51.80 41.85
06-04-21 51.80 51.81 50.77 4,446,900 50.85 41.08
06-04-20 51.05 51.90 51.05 3,056,700 51.60 41.69
06-04-19 51.80 51.95 51.20 3,802,100 51.46 41.57
06-04-18 51.55 52.20 51.51 5,311,100 51.68 41.75
06-04-17 51.48 51.84 50.54 4,389,800 51.23 41.39
Date Open High Low Vol Cls adjCls
06-04-13 50.89 51.60 50.89 2,950,500 51.48 41.59
06-04-12 51.10 51.47 50.95 3,519,400 51.39 41.52
06-04-11 51.55 51.76 51.05 3,073,700 51.19 41.36
06-04-10 52.29 52.29 51.43 3,595,800 51.62 41.70
06-04-07 52.70 52.89 51.89 3,401,600 51.96 41.98
06-04-06 53.15 53.38 52.34 5,378,800 52.62 42.51
06-04-05 51.89 52.35 51.80 3,943,500 52.18 42.16
06-04-04 51.37 51.90 50.88 4,553,100 51.56 41.66
06-04-03 52.00 52.01 51.15 5,488,100 51.18 41.35
Date Open High Low Vol Cls adjCls
06-03-31 52.55 52.89 51.90 4,836,500 52.01 42.02
06-03-30 53.12 53.45 52.50 5,131,600 52.75 42.62
06-03-29 53.35 53.58 53.11 3,859,300 53.30 43.06
06-03-28 53.07 53.70 53.07 3,092,600 53.25 43.02
06-03-27 53.51 53.81 53.10 2,639,500 53.17 42.96
06-03-24 53.60 53.83 53.03 3,771,700 53.71 43.39
06-03-23 53.32 53.48 53.00 4,167,300 53.33 43.09
06-03-22 53.36 53.94 53.11 4,546,700 53.56 43.27
06-03-21 53.55 53.93 52.98 5,867,700 53.36 43.11
Date Open High Low Vol Cls adjCls
06-03-20 53.65 53.90 53.27 2,772,600 53.53 43.25
06-03-17 53.94 54.04 53.60 3,624,900 53.77 43.44
06-03-16 54.00 54.17 53.64 2,473,300 53.72 43.40
06-03-15 54.65 54.70 53.27 4,295,700 53.72 43.40
06-03-14 53.16 54.61 53.16 3,827,900 54.54 44.06
06-03-13 53.45 53.58 53.15 3,023,900 53.36 43.11
06-03-10 52.75 53.78 52.71 3,613,600 53.31 43.07
06-03-09 53.50 53.54 52.59 2,662,100 52.75 42.62
06-03-08 52.85 53.77 52.70 3,269,300 53.37 43.12
Date Open High Low Vol Cls adjCls
06-03-07 52.95 53.14 52.55 4,455,100 52.86 42.71
06-03-06 53.40 53.64 52.80 4,801,600 52.94 42.77
06-03-03 53.45 54.02 53.30 4,077,000 53.39 43.13
06-03-02 54.45 54.45 53.40 4,024,300 53.71 43.39
06-03-01 54.59 54.90 54.03 3,469,300 54.57 44.09
06-02-28 55.10 55.34 54.27 4,707,500 54.40 43.95
06-02-27 54.32 55.82 54.25 3,697,800 55.48 44.82
06-02-24 54.45 54.51 53.85 2,838,500 54.05 43.67
06-02-23 54.73 55.16 54.31 4,243,500 54.51 44.04
Date Open High Low Vol Cls adjCls
06-02-22 53.92 55.00 53.78 4,116,800 54.60 44.11
06-02-21 54.26 54.60 53.52 4,621,800 53.66 43.35
06-02-17 54.45 54.77 54.07 5,187,600 54.31 43.88
06-02-16 54.90 55.26 54.15 5,917,900 54.59 44.10
06-02-15 55.10 55.89 54.68 3,599,300 55.80 45.08
06-02-14 54.26 55.44 54.01 3,447,000 55.43 44.70
06-02-13 54.36 54.83 54.25 1,953,300 54.54 43.98
06-02-10 53.90 54.77 53.70 4,016,100 54.61 44.04
06-02-09 54.01 54.36 53.75 3,788,800 53.98 43.53
Date Open High Low Vol Cls adjCls
06-02-08 54.63 54.63 53.72 3,483,700 54.05 43.59
06-02-07 55.04 55.17 54.17 3,527,300 54.31 43.80
06-02-06 55.20 55.48 54.83 4,283,900 55.00 44.35
06-02-03 54.71 55.37 54.36 3,834,800 54.96 44.32
06-02-02 54.90 55.40 53.70 5,666,100 55.23 44.54
06-02-01 54.60 55.17 54.07 3,586,800 54.74 44.14
06-01-31 54.55 54.83 54.12 3,977,300 54.75 44.15
06-01-30 54.38 54.78 54.27 2,729,300 54.37 43.85
06-01-27 54.75 54.93 54.02 3,864,400 54.17 43.68
Date Open High Low Vol Cls adjCls
06-01-26 55.00 55.12 53.50 5,501,500 53.90 43.47
06-01-25 54.65 55.25 54.35 4,665,600 54.80 44.19
06-01-24 53.98 54.64 53.60 6,506,200 54.25 43.75
06-01-23 53.53 53.75 52.56 4,079,300 52.75 42.54
06-01-20 54.59 54.67 53.58 4,165,200 53.58 43.21
06-01-19 54.63 54.73 54.02 3,063,500 54.42 43.89
06-01-18 53.65 54.25 53.57 3,899,200 53.94 43.50
06-01-17 54.26 54.30 53.83 2,716,300 54.10 43.63
06-01-13 54.16 54.70 54.08 2,471,800 54.38 43.85
Date Open High Low Vol Cls adjCls
06-01-12 54.28 54.28 53.58 2,577,300 53.93 43.49
06-01-11 53.91 54.34 53.64 3,784,800 54.34 43.82
06-01-10 54.32 54.54 54.15 3,580,700 54.34 43.82
06-01-09 54.20 54.66 54.15 3,643,300 54.40 43.87
06-01-06 54.88 54.92 53.92 4,067,900 54.33 43.81
06-01-05 55.03 55.43 54.14 5,378,900 54.49 43.94
06-01-04 54.53 54.76 54.18 4,054,300 54.65 44.07
06-01-03 55.52 55.52 53.59 4,473,700 54.72 44.13
05-12-30 55.00 55.74 54.92 2,129,400 54.97 44.33
Date Open High Low Vol Cls adjCls
05-12-29 55.78 56.00 55.21 2,224,000 55.24 44.55
05-12-28 55.75 56.03 55.46 2,841,400 55.55 44.80
05-12-27 55.95 56.14 55.58 3,994,600 55.58 44.82
05-12-23 54.99 55.75 54.90 2,830,900 55.51 44.77
05-12-22 54.75 54.99 54.42 3,472,700 54.95 44.31
05-12-21 54.20 54.60 53.83 4,935,100 54.50 43.95
05-12-20 53.25 54.20 52.81 3,695,900 54.03 43.57
05-12-19 53.67 53.90 52.80 2,699,400 52.80 42.58
05-12-16 54.73 54.75 53.59 4,373,200 53.67 43.28
Date Open High Low Vol Cls adjCls
05-12-15 54.50 54.63 54.25 2,527,100 54.55 43.99
05-12-14 54.31 54.62 53.92 2,867,600 54.50 43.95
05-12-13 53.89 54.56 53.41 3,361,500 54.56 44.00
05-12-12 54.00 54.44 53.87 2,984,000 54.12 43.64
05-12-09 52.95 53.99 52.52 4,286,000 53.80 43.39
05-12-08 53.09 53.20 52.30 4,717,000 52.70 42.50
05-12-07 53.15 53.38 52.96 3,266,100 53.09 42.81
05-12-06 53.40 53.91 52.91 5,225,700 53.20 42.90
05-12-05 53.30 53.38 52.32 5,450,400 52.61 42.43
Date Open High Low Vol Cls adjCls
05-12-02 53.68 54.61 53.55 3,675,700 53.86 43.43
05-12-01 53.99 54.43 53.31 6,419,200 53.80 43.39
05-11-30 54.00 54.23 53.35 4,525,800 53.51 43.15
05-11-29 54.80 54.91 53.33 6,551,900 54.00 43.55
05-11-28 55.06 55.12 54.30 6,982,800 54.72 44.13
05-11-25 55.50 55.50 54.87 2,266,000 55.23 44.54
05-11-23 55.08 55.68 55.01 4,941,400 55.10 44.43
05-11-22 54.85 55.33 54.74 5,350,600 55.07 44.41
05-11-21 54.89 55.23 54.65 3,806,500 54.92 44.29
Date Open High Low Vol Cls adjCls
05-11-18 55.88 55.90 54.77 4,930,200 55.22 44.53
05-11-17 54.70 55.49 54.26 5,695,100 55.40 44.68
05-11-16 54.20 54.80 53.42 5,983,300 54.51 43.96
05-11-15 54.40 55.00 53.27 24,183,900 54.30 43.71
05-11-14 58.38 58.68 57.99 2,993,700 58.43 47.03
05-11-11 58.52 59.29 57.89 3,876,600 58.45 47.05
05-11-10 56.20 59.06 55.79 7,131,800 58.85 47.37
05-11-09 57.00 57.11 56.19 3,301,900 56.56 45.53
05-11-08 57.03 57.14 56.67 3,669,300 56.89 45.79
Date Open High Low Vol Cls adjCls
05-11-07 57.50 57.85 57.27 4,432,500 57.79 46.52
05-11-04 56.80 57.55 56.80 4,717,300 57.41 46.21
05-11-03 57.90 58.14 56.27 8,106,800 56.80 45.72
05-11-02 55.35 57.81 55.30 5,747,300 56.97 45.86
05-11-01 55.65 56.05 55.21 3,378,700 55.30 44.51
05-10-31 55.11 56.05 55.02 5,566,300 55.69 44.83
05-10-28 52.90 54.54 52.84 4,185,600 54.51 43.88
05-10-27 53.86 54.24 52.19 3,821,400 52.50 42.26
05-10-26 54.00 54.70 53.75 3,380,100 53.86 43.35
Date Open High Low Vol Cls adjCls
05-10-25 55.12 55.15 53.72 4,471,500 54.05 43.51
05-10-24 54.91 55.60 54.50 2,957,200 55.22 44.45
05-10-21 55.76 55.97 54.54 4,902,200 54.64 43.98
05-10-20 56.00 57.23 55.67 8,357,500 55.76 44.88
05-10-19 53.37 56.22 52.90 7,910,700 56.00 45.08
05-10-18 53.26 53.85 52.80 4,212,200 53.22 42.84
05-10-17 53.31 53.53 52.55 3,611,300 53.26 42.87
05-10-14 52.55 53.65 52.28 3,445,600 53.49 43.06
05-10-13 51.45 52.50 51.45 4,514,700 52.35 42.14
Date Open High Low Vol Cls adjCls
05-10-12 51.69 51.98 50.77 5,756,700 51.45 41.41
05-10-11 52.50 52.85 51.93 2,844,100 51.99 41.85
05-10-10 53.10 53.28 52.10 3,398,300 52.22 42.03
05-10-07 52.90 53.00 52.11 4,234,200 52.77 42.48
05-10-06 52.30 52.90 51.38 6,485,500 52.02 41.87
05-10-05 52.10 52.16 51.20 4,505,300 51.24 41.25
05-10-04 51.68 52.62 51.49 4,194,900 52.10 41.94
05-10-03 52.29 52.65 51.48 3,079,800 51.82 41.71
05-09-30 51.75 52.18 51.48 3,628,000 51.93 41.80
Date Open High Low Vol Cls adjCls
05-09-29 51.16 51.89 50.56 4,161,500 51.50 41.46
05-09-28 52.90 53.30 51.15 4,234,700 51.36 41.34
05-09-27 52.90 53.24 52.10 2,650,500 52.73 42.45
05-09-26 53.40 54.19 52.07 4,344,000 52.68 42.40
05-09-23 52.72 53.37 52.27 3,627,000 52.59 42.33
05-09-22 50.99 52.85 50.66 5,383,200 52.60 42.34
05-09-21 50.84 51.27 49.89 5,955,300 50.85 40.93
05-09-20 52.40 52.64 50.64 4,151,800 50.84 40.92
05-09-19 53.05 53.13 51.90 3,451,600 52.23 42.04
Date Open High Low Vol Cls adjCls
05-09-16 53.32 53.56 52.79 5,894,000 53.30 42.90
05-09-15 52.97 53.34 52.46 2,367,100 52.77 42.48
05-09-14 55.00 55.00 52.70 4,517,800 52.75 42.46
05-09-13 55.42 55.44 54.17 3,733,000 54.19 43.62
05-09-12 54.20 55.61 54.07 4,289,800 55.42 44.61
05-09-09 54.07 54.59 53.95 2,529,000 54.40 43.79
05-09-08 53.27 54.09 53.17 3,703,300 54.05 43.51
05-09-07 53.98 54.26 53.50 3,131,400 54.14 43.58
05-09-06 53.41 54.40 53.35 3,872,200 53.96 43.44
Date Open High Low Vol Cls adjCls
05-09-02 53.75 54.00 52.83 3,998,300 53.16 42.79
05-09-01 53.90 54.46 52.45 5,598,700 52.78 42.49
05-08-31 54.19 54.19 52.77 7,075,200 53.75 43.27
05-08-30 55.66 55.71 53.78 4,545,100 54.14 43.58
05-08-29 55.10 55.96 55.02 2,768,200 55.72 44.85
05-08-26 55.80 56.09 55.56 3,439,400 55.68 44.82
05-08-25 56.45 56.64 55.66 3,210,600 56.01 45.09
05-08-24 55.60 56.47 55.60 3,492,900 55.75 44.88
05-08-23 56.80 57.23 56.00 4,036,700 56.10 45.16
Date Open High Low Vol Cls adjCls
05-08-22 55.41 56.20 55.30 3,706,900 56.14 45.19
05-08-19 56.30 56.30 55.12 4,178,500 55.34 44.55
05-08-18 56.00 56.32 55.81 3,403,400 56.15 45.20
05-08-17 55.80 56.50 55.71 3,604,600 56.00 45.08
05-08-16 56.90 56.90 55.70 3,889,900 55.71 44.76
05-08-15 56.90 57.48 56.33 3,229,400 57.15 45.92
05-08-12 55.65 56.70 55.44 4,014,600 56.58 45.46
05-08-11 56.70 57.30 55.18 6,163,900 55.65 44.72
05-08-10 55.82 56.43 55.15 3,929,800 55.54 44.63
Date Open High Low Vol Cls adjCls
05-08-09 55.50 56.12 55.40 3,169,600 55.42 44.53
05-08-08 55.75 55.88 54.82 2,026,100 55.05 44.23
05-08-05 55.63 56.15 55.13 2,798,400 55.47 44.57
05-08-04 57.20 57.20 55.83 5,273,100 56.09 45.07
05-08-03 57.47 57.90 56.91 3,425,200 57.67 46.34
05-08-02 57.85 57.91 56.64 4,631,500 57.64 46.31
05-08-01 58.40 58.41 57.58 4,801,000 57.80 46.44
05-07-29 59.40 59.61 58.73 3,018,900 58.75 47.21
05-07-28 59.65 59.77 59.23 2,528,900 59.64 47.92
Date Open High Low Vol Cls adjCls
05-07-27 59.23 59.47 58.78 1,713,000 59.35 47.69
05-07-26 59.30 59.90 58.76 3,134,600 59.03 47.43
05-07-25 59.10 59.49 58.56 3,151,100 58.72 47.18
05-07-22 58.20 59.13 58.15 3,267,900 59.10 47.49
05-07-21 59.75 59.79 57.98 4,968,900 58.23 46.79
05-07-20 59.46 60.00 58.77 3,755,700 59.98 48.19
05-07-19 59.50 59.71 58.90 2,748,200 59.56 47.86
05-07-18 58.70 59.20 58.64 2,075,500 59.00 47.41
05-07-15 58.25 58.76 58.17 2,320,900 58.70 47.17
Date Open High Low Vol Cls adjCls
05-07-14 58.30 58.97 57.72 3,789,200 58.39 46.92
05-07-13 58.25 58.36 57.48 3,379,500 57.87 46.50
05-07-12 57.10 58.62 57.07 5,195,900 58.26 46.81
05-07-11 57.48 57.51 56.99 2,029,200 57.21 45.97
05-07-08 56.63 57.32 56.34 4,220,400 56.93 45.74
05-07-07 55.46 56.99 55.45 4,725,600 56.42 45.33
05-07-06 55.95 55.95 55.22 3,322,200 55.56 44.64
05-07-05 54.62 56.15 54.47 2,830,500 56.04 45.03
05-07-01 54.65 55.00 54.40 2,562,700 54.56 43.84
Date Open High Low Vol Cls adjCls
05-06-30 54.41 54.98 54.21 3,540,800 54.41 43.72
05-06-29 55.65 55.80 54.79 2,398,800 54.90 44.11
05-06-28 55.10 55.94 55.06 2,760,300 55.67 44.73
05-06-27 54.13 55.07 54.08 3,040,400 54.72 43.97
05-06-24 55.01 55.01 53.94 3,962,800 54.07 43.45
05-06-23 55.91 56.24 54.82 3,025,500 55.03 44.22
05-06-22 54.75 56.15 54.72 4,345,200 55.93 44.94
05-06-21 54.90 55.35 54.35 3,023,900 54.75 43.99
05-06-20 54.09 54.92 53.80 3,842,900 54.90 44.11
Date Open High Low Vol Cls adjCls
05-06-17 55.09 55.09 54.28 4,473,000 54.42 43.73
05-06-16 54.83 55.01 54.27 2,258,500 54.56 43.84
05-06-15 54.94 55.00 53.75 4,483,300 55.00 44.19
05-06-14 53.75 54.72 53.75 3,663,100 54.55 43.83
05-06-13 53.63 53.94 53.25 2,284,100 53.33 42.85
05-06-10 54.14 54.36 53.10 2,508,400 53.55 43.03
05-06-09 53.70 54.41 53.51 2,939,100 53.93 43.33
05-06-08 54.35 54.40 53.58 3,287,700 53.90 43.31
05-06-07 54.30 55.10 54.10 3,499,900 54.21 43.56
Date Open High Low Vol Cls adjCls
05-06-06 54.15 54.46 53.60 1,799,700 53.94 43.34
05-06-03 54.50 54.75 53.75 2,872,700 53.92 43.33
05-06-02 54.00 54.93 53.99 4,124,900 54.65 43.91
05-06-01 53.65 54.31 53.26 3,547,800 53.83 43.25
05-05-31 53.65 53.80 53.44 3,750,000 53.70 43.15
05-05-27 53.30 53.85 53.30 2,262,500 53.50 42.99
05-05-26 53.16 53.52 52.42 3,802,600 53.33 42.85
05-05-25 52.65 53.13 52.36 3,324,700 52.91 42.51
05-05-24 52.06 53.00 51.94 4,342,200 52.85 42.47
Date Open High Low Vol Cls adjCls
05-05-23 52.08 52.39 51.79 2,778,500 52.14 41.89
05-05-20 52.40 52.40 51.67 3,784,600 51.89 41.69
05-05-19 52.35 52.89 52.02 7,891,500 52.67 42.32
05-05-18 51.10 52.05 50.23 6,753,400 52.02 41.80
05-05-17 49.25 50.49 49.25 4,387,200 50.34 40.38
05-05-16 48.74 49.69 48.70 4,021,400 49.50 39.71
05-05-13 48.92 49.20 47.72 4,918,800 48.49 38.90
05-05-12 47.50 49.52 47.50 7,326,200 48.80 39.15
05-05-11 47.45 48.25 47.22 3,441,200 48.20 38.67
Date Open High Low Vol Cls adjCls
05-05-10 47.18 47.84 47.10 2,418,800 47.51 38.11
05-05-09 46.89 47.62 46.87 2,262,800 47.61 38.19
05-05-06 47.33 47.78 46.74 3,117,200 46.87 37.60
05-05-05 47.50 48.03 47.00 4,116,400 47.28 37.93
05-05-04 47.00 47.27 45.70 8,511,800 46.28 37.13
05-05-03 47.04 47.47 46.70 4,337,200 46.95 37.66
05-05-02 46.62 47.20 46.60 3,157,000 47.20 37.87
05-04-29 47.25 47.34 45.55 4,473,400 46.41 37.23
05-04-28 46.99 47.52 46.49 3,292,700 46.85 37.58
Date Open High Low Vol Cls adjCls
05-04-27 46.56 47.22 46.01 3,051,800 46.90 37.62
05-04-26 46.63 47.12 46.34 2,925,600 46.57 37.36
05-04-25 46.76 47.52 46.76 3,281,400 47.02 37.72
05-04-22 47.30 47.38 46.33 3,754,000 46.63 37.41
05-04-21 47.24 48.00 47.24 3,352,600 47.85 38.39
05-04-20 47.75 48.11 46.79 5,507,400 46.85 37.58
05-04-19 48.00 48.14 46.74 5,727,200 47.89 38.42
05-04-18 48.20 48.95 47.85 4,258,200 48.62 39.00
05-04-15 48.76 48.98 47.80 3,673,300 48.00 38.51
Date Open High Low Vol Cls adjCls
05-04-14 49.90 49.94 48.77 3,359,800 48.99 39.30
05-04-13 50.40 50.62 49.53 2,858,800 49.73 39.89
05-04-12 49.55 50.60 48.94 4,465,900 50.40 40.43
05-04-11 50.23 50.23 49.52 2,163,600 49.75 39.91
05-04-08 50.25 50.57 49.93 3,222,400 50.05 40.15
05-04-07 50.25 50.80 49.03 4,037,800 50.74 40.71
05-04-06 50.55 50.85 49.79 2,543,400 49.97 40.09
05-04-05 49.62 50.45 49.50 2,932,200 50.42 40.45
05-04-04 49.66 49.97 48.80 3,704,200 49.75 39.91
Date Open High Low Vol Cls adjCls
05-04-01 50.12 50.12 48.79 5,472,400 49.40 39.63
05-03-31 50.63 51.00 50.01 3,551,000 50.02 40.13
05-03-30 50.45 51.24 50.45 2,653,000 50.80 40.75
05-03-29 50.30 51.00 50.01 2,281,400 50.25 40.31
05-03-28 50.08 51.07 50.06 1,970,200 50.47 40.49
05-03-24 50.30 50.45 49.88 2,030,900 50.09 40.18
05-03-23 50.44 50.70 50.00 4,023,400 50.09 40.18
05-03-22 50.30 51.38 50.01 3,368,600 50.44 40.46
05-03-21 50.76 50.89 49.62 2,659,800 50.28 40.34
Date Open High Low Vol Cls adjCls
05-03-18 51.40 51.48 50.51 4,304,300 50.76 40.72
05-03-17 51.47 51.71 50.88 2,418,600 51.43 41.26
05-03-16 51.60 51.70 51.08 3,443,600 51.43 41.26
05-03-15 52.21 52.58 51.88 2,414,700 51.95 41.68
05-03-14 52.09 52.26 51.58 2,747,600 52.15 41.84
05-03-11 52.11 52.46 51.71 2,583,600 51.75 41.52
05-03-10 52.26 52.41 51.92 1,942,300 52.29 41.95
05-03-09 51.90 52.33 51.83 2,261,300 52.02 41.73
05-03-08 52.40 52.52 52.03 2,191,100 52.25 41.92
Date Open High Low Vol Cls adjCls
05-03-07 52.61 52.75 51.95 2,677,500 52.37 42.01
05-03-04 52.85 52.96 52.30 4,533,000 52.39 42.03
05-03-03 52.90 53.26 52.10 5,790,500 52.50 42.12
05-03-02 51.20 52.43 50.86 4,176,300 51.87 41.61
05-03-01 51.13 51.81 51.12 3,335,500 51.32 41.17
05-02-28 51.18 51.63 50.36 2,794,500 50.82 40.77
05-02-25 51.20 51.45 50.80 1,760,500 51.37 41.21
05-02-24 51.01 51.18 50.57 3,056,300 51.14 41.03
05-02-23 50.20 51.08 50.17 3,808,900 51.00 40.91
Date Open High Low Vol Cls adjCls
05-02-22 50.62 50.73 49.70 4,738,300 49.99 40.10
05-02-18 50.20 50.69 50.20 4,498,700 50.62 40.61
05-02-17 49.68 50.19 49.00 7,244,500 50.16 40.24
05-02-16 49.50 49.53 48.30 7,103,300 49.07 39.37
05-02-15 49.70 49.86 49.38 3,051,900 49.82 39.90
05-02-14 49.36 49.70 49.06 2,906,600 49.70 39.81
05-02-11 49.18 49.95 49.06 2,923,700 49.23 39.43
05-02-10 49.93 50.07 48.98 4,594,600 49.06 39.29
05-02-09 49.90 50.24 49.19 6,293,100 49.70 39.81
Date Open High Low Vol Cls adjCls
05-02-08 51.37 51.40 50.62 2,569,400 50.64 40.56
05-02-07 51.52 51.96 51.30 2,203,900 51.37 41.14
05-02-04 51.87 52.08 51.29 2,577,400 51.52 41.26
05-02-03 51.08 53.00 51.08 3,623,400 51.74 41.44
05-02-02 51.35 51.73 50.45 3,245,800 51.31 41.10
05-02-01 51.00 51.67 50.41 4,032,600 50.70 40.61
05-01-31 50.05 50.99 49.94 2,854,500 50.77 40.66
05-01-28 50.36 50.44 49.32 2,992,200 49.49 39.64
05-01-27 50.50 50.75 50.00 3,173,100 50.16 40.18
Date Open High Low Vol Cls adjCls
05-01-26 49.58 50.59 49.30 4,013,500 50.50 40.45
05-01-25 48.98 49.56 48.65 2,919,700 49.09 39.32
05-01-24 49.55 49.56 48.63 3,572,700 48.66 38.97
05-01-21 50.28 50.28 48.88 4,803,600 49.10 39.33
05-01-20 50.20 50.56 49.83 4,420,300 49.95 40.01
05-01-19 48.79 50.20 48.79 3,199,400 49.94 40.00
05-01-18 48.26 50.30 48.26 2,912,300 50.20 40.21
05-01-14 49.25 49.82 49.16 2,969,600 49.75 39.85
05-01-13 49.78 49.88 49.01 3,388,900 49.25 39.45
Date Open High Low Vol Cls adjCls
05-01-12 49.25 49.74 49.15 3,306,800 49.74 39.84
05-01-11 49.60 49.80 49.21 4,146,300 49.21 39.41
05-01-10 49.03 49.70 48.97 3,735,500 49.68 39.79
05-01-07 48.60 49.40 47.75 6,716,600 49.02 39.26
05-01-06 50.21 50.21 48.26 13,875,000 48.50 38.85
05-01-05 51.43 51.79 50.95 2,580,900 51.28 41.07
05-01-04 52.15 52.16 51.16 2,424,500 51.24 41.04
05-01-03 52.67 53.15 51.52 4,434,100 51.80 41.49
04-12-31 52.10 52.44 51.82 2,764,100 51.93 41.59
Date Open High Low Vol Cls adjCls
04-12-30 51.73 52.21 51.72 2,012,800 52.10 41.73
04-12-29 51.80 52.35 51.40 2,809,400 51.70 41.41
04-12-28 51.43 51.94 51.27 2,596,900 51.86 41.54
04-12-27 50.98 52.12 50.83 3,671,800 51.31 41.10
04-12-23 50.91 50.95 50.33 3,082,000 50.50 40.45
04-12-22 50.50 51.35 50.30 5,141,400 50.66 40.58
04-12-21 50.85 51.00 50.42 4,046,600 50.60 40.53
04-12-20 50.92 50.92 50.33 3,279,000 50.54 40.48
04-12-17 50.90 51.18 50.53 5,743,500 50.53 40.47
Date Open High Low Vol Cls adjCls
04-12-16 51.80 51.89 51.07 3,053,400 51.19 41.00
04-12-15 51.92 52.16 51.58 2,694,300 51.80 41.49
04-12-14 51.55 52.12 51.49 2,630,400 51.93 41.59
04-12-13 51.70 51.88 51.20 2,535,800 51.51 41.26
04-12-10 52.50 52.50 51.50 2,083,300 51.70 41.41
04-12-09 51.30 51.92 51.18 2,534,700 51.92 41.58
04-12-08 51.00 51.69 50.80 3,266,600 51.66 41.38
04-12-07 51.11 51.54 50.66 3,114,700 50.88 40.75
04-12-06 51.70 51.84 51.01 2,776,000 51.11 40.94
Date Open High Low Vol Cls adjCls
04-12-03 51.60 51.88 50.99 4,882,200 51.70 41.41
04-12-02 51.79 54.14 51.41 6,506,900 52.40 41.97
04-12-01 51.35 52.49 51.35 3,244,600 51.93 41.59
04-11-30 51.11 52.11 50.66 4,284,000 51.22 41.02
04-11-29 52.21 52.21 51.54 3,943,100 51.90 41.57
04-11-26 51.97 52.30 51.95 806,800 52.21 41.82
04-11-24 51.70 52.21 51.69 3,667,100 51.97 41.62
04-11-23 51.15 51.80 51.07 2,653,700 51.70 41.41
04-11-22 51.30 51.43 50.81 3,289,900 51.20 41.01
Date Open High Low Vol Cls adjCls
04-11-19 51.58 51.58 51.00 3,539,200 51.29 41.08
04-11-18 51.33 51.86 50.65 3,816,500 51.60 41.33
04-11-17 51.90 52.23 50.89 5,012,700 51.02 40.86
04-11-16 51.35 51.82 51.10 3,162,900 51.46 41.15
04-11-15 51.85 52.77 51.75 3,253,600 52.43 41.93
04-11-12 50.88 52.15 50.77 5,752,000 52.02 41.60
04-11-11 50.88 51.20 49.95 9,084,200 50.77 40.60
04-11-10 51.30 51.35 50.80 3,930,900 50.88 40.69
04-11-09 51.50 51.65 51.07 3,073,500 51.09 40.86
Date Open High Low Vol Cls adjCls
04-11-08 51.65 52.25 51.35 2,844,600 51.56 41.23
04-11-05 51.33 52.04 50.80 5,316,700 51.83 41.45
04-11-04 50.37 51.46 49.85 6,428,600 51.33 41.05
04-11-03 51.41 51.44 49.97 4,749,400 50.37 40.28
04-11-02 50.50 51.62 50.31 4,818,700 50.50 40.38
04-11-01 50.02 50.70 49.83 4,971,200 50.47 40.36
04-10-29 50.00 50.26 49.86 5,753,500 50.02 40.00
04-10-28 49.37 50.00 49.37 4,185,800 50.00 39.98
04-10-27 48.45 49.45 48.01 4,118,300 49.45 39.55
Date Open High Low Vol Cls adjCls
04-10-26 48.00 48.71 47.72 4,462,100 48.46 38.75
04-10-25 47.47 48.00 47.19 3,355,500 47.83 38.25
04-10-22 48.20 48.50 47.37 3,331,200 47.71 38.15
04-10-21 47.96 48.22 47.60 3,243,100 48.10 38.47
04-10-20 48.45 48.45 47.91 4,010,300 48.17 38.52
04-10-19 48.35 49.25 48.10 5,509,500 48.46 38.75
04-10-18 46.87 48.07 46.71 3,444,200 47.75 38.19
04-10-15 46.18 47.02 45.60 2,712,400 46.89 37.50
04-10-14 46.45 46.68 45.74 2,325,300 46.02 36.80
Date Open High Low Vol Cls adjCls
04-10-13 47.55 48.00 46.24 3,520,700 46.67 37.32
04-10-12 47.31 47.72 47.05 3,042,500 47.44 37.94
04-10-11 47.59 48.20 47.53 2,892,100 47.76 38.19
04-10-08 47.14 47.70 47.11 3,797,900 47.33 37.85
04-10-07 47.48 48.19 47.10 5,921,400 47.13 37.69
04-10-06 46.52 47.20 46.26 2,557,700 47.10 37.67
04-10-05 46.72 47.17 46.12 2,666,500 46.52 37.20
04-10-04 46.10 47.11 46.02 3,344,600 46.69 37.34
04-10-01 45.45 45.84 45.30 2,930,700 45.45 36.35
Date Open High Low Vol Cls adjCls
04-09-30 45.63 45.63 45.17 3,462,100 45.25 36.19
04-09-29 45.83 45.89 45.31 2,210,200 45.81 36.63
04-09-28 46.00 46.10 45.19 3,116,700 45.83 36.65
04-09-27 46.22 46.30 45.54 2,618,200 45.75 36.59
04-09-24 45.33 46.90 45.26 4,145,800 46.22 36.96
04-09-23 45.32 45.57 45.03 3,725,500 45.16 36.11
04-09-22 45.45 45.73 45.30 3,306,700 45.38 36.29
04-09-21 45.38 46.00 45.15 3,701,800 45.66 36.51
04-09-20 45.20 45.58 45.07 2,280,800 45.38 36.29
Date Open High Low Vol Cls adjCls
04-09-17 45.40 45.46 44.84 3,503,500 45.32 36.24
04-09-16 45.42 45.82 45.23 2,033,900 45.35 36.27
04-09-15 46.05 46.06 45.45 3,371,400 45.59 36.46
04-09-14 46.07 46.21 45.65 2,597,600 46.21 36.95
04-09-13 46.26 46.60 45.90 2,574,900 46.25 36.99
04-09-10 45.31 46.09 44.98 2,292,600 45.82 36.64
04-09-09 45.80 46.21 44.99 2,926,000 45.17 36.12
04-09-08 46.30 46.65 45.73 2,832,000 45.81 36.63
04-09-07 46.00 46.40 45.50 4,198,300 46.25 36.99
Date Open High Low Vol Cls adjCls
04-09-03 45.77 46.58 45.75 2,531,200 45.93 36.73
04-09-02 44.97 45.95 44.81 4,548,300 45.73 36.57
04-09-01 44.53 44.97 44.43 2,522,200 44.96 35.95
04-08-31 44.74 44.94 44.43 4,922,400 44.58 35.65
04-08-30 44.90 44.94 44.49 1,958,100 44.74 35.78
04-08-27 44.68 44.99 44.45 2,087,800 44.94 35.94
04-08-26 44.79 44.95 44.61 1,626,400 44.67 35.72
04-08-25 44.48 44.89 44.12 3,583,000 44.78 35.81
04-08-24 44.39 44.85 44.00 4,738,400 44.33 35.45
Date Open High Low Vol Cls adjCls
04-08-23 43.64 44.05 42.69 3,944,000 43.74 34.98
04-08-20 43.91 44.07 43.56 2,577,900 43.81 35.03
04-08-19 44.11 44.15 43.55 3,092,700 43.91 35.11
04-08-18 43.87 44.28 43.38 3,592,200 44.11 35.27
04-08-17 44.00 44.49 43.75 4,963,100 43.98 35.11
04-08-16 42.94 43.93 42.75 4,036,400 43.91 35.05
04-08-13 42.02 42.94 41.90 5,274,900 42.94 34.28
04-08-12 40.80 43.11 40.54 9,748,100 41.90 33.45
04-08-11 40.80 41.21 40.03 4,570,900 40.42 32.26
Date Open High Low Vol Cls adjCls
04-08-10 41.07 41.23 40.47 5,432,200 41.06 32.78
04-08-09 41.05 41.50 40.85 2,519,200 41.09 32.80
04-08-06 41.05 41.37 40.54 5,033,000 40.81 32.58
04-08-05 43.25 43.25 41.73 3,702,000 41.76 33.33
04-08-04 43.12 43.87 42.85 2,615,200 43.13 34.43
04-08-03 43.72 43.94 43.29 2,967,900 43.45 34.68
04-08-02 43.85 44.36 43.58 2,795,400 43.89 35.03
04-07-30 44.70 44.79 43.46 4,880,900 43.60 34.80
04-07-29 44.35 44.82 44.11 2,492,600 44.33 35.39
Date Open High Low Vol Cls adjCls
04-07-28 44.15 44.39 43.37 2,669,700 44.03 35.15
04-07-27 43.10 44.39 43.05 4,726,700 44.27 35.34
04-07-26 43.91 43.97 42.49 3,824,100 42.77 34.14
04-07-23 43.12 44.23 43.05 6,815,000 43.83 34.99
04-07-22 42.80 43.24 42.30 3,288,500 43.12 34.42
04-07-21 43.71 43.94 43.00 3,224,400 43.00 34.32
04-07-20 43.05 43.59 42.90 3,437,000 43.51 34.73
04-07-19 42.65 43.00 42.48 4,162,600 42.74 34.12
04-07-16 42.88 43.13 41.85 4,566,900 42.40 33.85
Date Open High Low Vol Cls adjCls
04-07-15 43.00 43.03 42.50 3,689,700 42.60 34.01
04-07-14 43.50 43.63 42.38 5,125,900 42.61 34.01
04-07-13 42.40 43.87 42.25 7,304,600 43.64 34.84
04-07-12 41.12 42.45 40.93 4,664,600 42.35 33.81
04-07-09 41.00 41.30 40.85 4,640,200 41.27 32.94
04-07-08 41.48 41.50 40.49 6,554,900 40.80 32.57
04-07-07 40.75 41.87 40.71 6,927,100 41.49 33.12
04-07-06 41.20 41.63 40.93 4,656,400 41.24 32.92
04-07-02 42.15 42.41 41.41 4,614,700 41.75 33.33
Date Open High Low Vol Cls adjCls
04-07-01 42.80 43.24 41.94 5,166,100 42.25 33.73
04-06-30 42.57 42.71 42.01 5,328,400 42.47 33.90
04-06-29 42.75 42.75 41.18 16,079,900 42.29 33.76
04-06-28 44.45 44.73 43.97 5,027,800 44.04 35.15
04-06-25 45.46 45.80 44.28 3,975,700 44.45 35.48
04-06-24 45.60 45.84 45.21 2,508,300 45.45 36.28
04-06-23 45.00 45.83 44.89 3,746,300 45.82 36.58
04-06-22 45.70 45.91 44.71 7,462,500 45.16 36.05
04-06-21 45.99 46.89 45.75 3,203,200 46.43 37.06
Date Open High Low Vol Cls adjCls
04-06-18 46.19 46.48 45.84 2,409,400 45.99 36.71
04-06-17 45.75 46.40 45.43 2,055,100 46.19 36.87
04-06-16 46.21 46.25 45.94 2,148,500 46.00 36.72
04-06-15 45.90 46.49 45.88 3,120,900 46.21 36.89
04-06-14 45.88 45.89 45.30 3,078,900 45.75 36.52
04-06-10 47.21 47.40 45.33 10,224,700 45.75 36.52
04-06-09 45.95 46.47 45.63 3,223,500 45.63 36.42
04-06-08 45.39 46.49 45.32 2,898,500 46.20 36.88
04-06-07 45.35 45.88 45.07 2,233,200 45.88 36.62
Date Open High Low Vol Cls adjCls
04-06-04 45.60 45.74 44.96 2,688,600 45.21 36.09
04-06-03 45.00 45.98 44.68 4,280,600 45.36 36.21
04-06-02 44.46 45.61 44.30 3,753,200 45.38 36.22
04-06-01 44.55 44.90 43.88 2,413,000 44.26 35.33
04-05-28 44.60 44.94 44.37 2,334,600 44.70 35.68
04-05-27 44.00 45.06 43.94 3,623,600 44.41 35.45
04-05-26 44.05 44.39 43.65 3,420,900 43.65 34.84
04-05-25 43.60 44.25 43.35 3,255,000 44.13 35.23
04-05-24 44.70 44.70 43.13 3,868,700 43.76 34.93
Date Open High Low Vol Cls adjCls
04-05-21 43.29 43.69 42.96 2,611,400 43.21 34.49
04-05-20 43.10 43.27 42.47 2,978,800 43.03 34.35
04-05-19 43.97 44.25 43.18 3,841,600 43.28 34.55
04-05-18 42.55 43.67 42.40 4,589,800 43.36 34.61
04-05-17 42.50 42.52 41.72 4,279,300 42.21 33.64
04-05-14 43.18 43.49 42.80 3,768,200 43.00 34.27
04-05-13 44.00 44.25 43.10 6,661,200 43.17 34.40
04-05-12 44.30 44.38 43.35 5,353,500 44.35 35.34
04-05-11 44.00 44.44 43.92 4,040,500 44.29 35.30
Date Open High Low Vol Cls adjCls
04-05-10 43.26 44.00 43.01 4,808,800 43.55 34.71
04-05-07 43.81 44.37 43.03 6,491,700 43.26 34.47
04-05-06 44.46 44.46 43.75 4,554,800 44.15 35.18
04-05-05 44.35 44.79 44.22 3,141,700 44.71 35.63
04-05-04 44.09 44.38 43.77 3,413,900 44.10 35.14
04-05-03 43.33 44.18 43.18 4,259,000 44.07 35.12
04-04-30 43.61 44.15 43.37 3,080,400 43.37 34.56
04-04-29 44.22 44.80 42.89 3,661,000 43.40 34.59
04-04-28 44.50 44.87 44.13 3,201,700 44.22 35.24
Date Open High Low Vol Cls adjCls
04-04-27 44.25 44.97 44.25 2,687,700 44.54 35.49
04-04-26 44.89 44.90 44.17 2,207,900 44.22 35.24
04-04-23 44.75 45.00 44.54 2,033,200 44.74 35.65
04-04-22 44.00 44.96 43.96 3,601,200 44.96 35.83
04-04-21 43.90 44.11 43.25 2,812,800 44.10 35.14
04-04-20 44.15 44.60 43.71 2,791,900 43.71 34.83
04-04-19 44.00 44.18 43.60 2,606,800 43.80 34.91
04-04-16 43.99 44.35 43.75 3,404,700 44.28 35.29
04-04-15 43.05 43.82 42.95 3,675,100 43.69 34.82
Date Open High Low Vol Cls adjCls
04-04-14 42.50 43.52 42.44 5,383,700 42.86 34.16
04-04-13 44.80 45.16 43.60 3,224,300 43.71 34.83
04-04-12 44.40 45.00 44.35 2,405,900 44.85 35.74
04-04-08 45.18 45.18 43.60 4,707,400 44.17 35.20
04-04-07 45.28 45.39 44.75 3,185,800 44.81 35.71
04-04-06 44.78 45.61 44.70 2,061,000 45.40 36.18
04-04-05 44.62 45.21 44.30 2,577,000 45.08 35.93
04-04-02 44.76 44.97 44.46 3,257,200 44.75 35.66
04-04-01 44.40 44.60 43.81 4,986,000 44.32 35.32
Date Open High Low Vol Cls adjCls
04-03-31 45.25 45.30 44.70 3,240,900 45.04 35.89
04-03-30 45.00 45.64 45.00 2,837,500 45.21 36.03
04-03-29 44.99 45.61 44.75 3,537,500 45.43 36.20
04-03-26 44.44 44.78 44.18 3,151,800 44.51 35.47
04-03-25 44.00 44.75 44.00 4,670,400 44.42 35.40
04-03-24 43.70 44.18 43.45 3,611,800 43.83 34.93
04-03-23 44.22 44.49 43.84 3,022,300 43.84 34.94
04-03-22 44.55 44.60 43.92 3,944,600 44.22 35.24
04-03-19 46.81 46.81 44.46 3,133,700 44.73 35.65
Date Open High Low Vol Cls adjCls
04-03-18 44.94 45.17 44.07 3,610,300 44.89 35.77
04-03-17 45.24 45.49 44.97 3,897,300 45.00 35.86
04-03-16 45.17 45.43 44.72 3,944,600 45.29 36.09
04-03-15 45.51 45.51 44.96 4,206,500 45.14 35.97
04-03-12 44.80 45.86 44.60 6,519,900 45.63 36.36
04-03-11 44.40 45.66 44.40 18,401,200 44.70 35.62
04-03-10 42.85 42.90 41.58 3,250,900 41.73 33.26
04-03-09 43.20 43.21 42.53 2,383,000 42.85 34.15
04-03-08 43.10 43.47 42.89 2,855,700 42.93 34.21
Date Open High Low Vol Cls adjCls
04-03-05 43.15 43.61 42.91 4,261,600 43.20 34.43
04-03-04 43.59 44.18 43.10 2,965,000 43.77 34.88
04-03-03 43.35 43.70 43.01 3,662,400 43.59 34.74
04-03-02 44.10 44.49 43.31 3,035,300 43.58 34.73
04-03-01 44.16 44.59 44.16 4,221,400 44.41 35.39
04-02-27 43.40 44.68 43.29 5,670,800 43.96 35.03
04-02-26 42.92 43.53 42.80 3,735,200 43.20 34.43
04-02-25 42.55 43.10 42.37 2,618,800 42.91 34.20
04-02-24 42.92 43.64 42.20 4,368,300 42.72 34.04
Date Open High Low Vol Cls adjCls
04-02-23 43.20 43.20 42.72 3,933,100 42.92 34.20
04-02-20 42.32 43.19 42.05 5,665,200 42.64 33.98
04-02-19 42.90 43.70 41.71 8,791,500 41.71 33.24
04-02-18 41.95 42.55 41.88 4,638,200 42.29 33.70
04-02-17 41.95 41.99 41.64 4,309,000 41.88 33.32
04-02-13 41.48 41.72 40.83 3,076,100 41.17 32.75
04-02-12 41.25 41.96 41.21 3,322,600 41.72 33.19
04-02-11 41.25 41.95 40.84 5,460,500 41.65 33.14
04-02-10 40.00 41.33 39.94 8,157,400 41.30 32.86
Date Open High Low Vol Cls adjCls
04-02-09 39.79 40.12 39.47 2,863,300 39.53 31.45
04-02-06 39.05 39.44 38.69 3,917,600 39.44 31.38
04-02-05 39.01 39.90 38.81 4,923,300 39.10 31.11
04-02-04 39.00 39.90 38.90 6,280,800 39.00 31.03
04-02-03 38.59 39.16 38.40 3,907,100 39.00 31.03
04-02-02 38.05 38.83 38.04 3,938,800 38.59 30.70
04-01-30 38.06 38.83 37.86 3,293,100 37.96 30.20
04-01-29 37.73 38.16 37.31 5,926,400 38.02 30.25
04-01-28 38.78 38.90 37.27 5,685,600 37.47 29.81
Date Open High Low Vol Cls adjCls
04-01-27 38.75 39.20 38.52 5,679,000 38.78 30.85
04-01-26 38.86 38.89 38.05 3,028,900 38.52 30.65
04-01-23 38.61 39.00 38.35 3,038,100 39.00 31.03
04-01-22 38.16 38.55 38.16 2,627,700 38.40 30.55
04-01-21 37.92 38.35 37.60 4,132,700 38.26 30.44
04-01-20 39.16 39.16 37.82 4,425,900 37.92 30.17
04-01-16 39.25 39.50 38.74 4,717,100 39.16 31.16
04-01-15 38.40 39.10 38.00 4,104,400 39.05 31.07
04-01-14 38.25 38.49 37.98 3,304,400 38.35 30.51
Date Open High Low Vol Cls adjCls
04-01-13 37.65 38.24 37.64 5,295,400 38.24 30.42
04-01-12 37.35 37.48 36.78 3,958,700 37.34 29.71
04-01-09 37.56 37.56 36.98 4,755,200 37.05 29.48
04-01-08 39.10 39.22 37.53 6,064,300 37.76 30.04
04-01-07 38.35 38.57 37.75 3,389,100 38.27 30.45
04-01-06 37.90 38.69 37.68 5,080,300 38.57 30.69
04-01-05 37.75 38.26 36.63 6,555,300 37.40 29.75
04-01-02 38.45 38.78 37.63 2,631,800 37.72 30.01
03-12-31 38.41 38.70 38.08 2,568,600 38.40 30.55
Date Open High Low Vol Cls adjCls
03-12-30 38.35 38.56 38.07 3,297,000 38.38 30.53
03-12-29 37.75 38.71 37.75 3,428,900 38.65 30.75
03-12-26 37.60 38.16 37.60 1,012,200 37.72 30.01
03-12-24 37.60 37.86 37.26 2,576,100 37.65 29.95
03-12-23 37.76 38.59 37.67 3,601,300 38.03 30.26
03-12-22 38.01 38.63 37.69 3,288,700 38.16 30.36
03-12-19 38.43 38.50 37.90 3,813,500 38.01 30.24
03-12-18 38.40 39.11 38.40 4,722,100 38.50 30.63
03-12-17 36.95 38.45 36.90 6,347,100 38.40 30.55
Date Open High Low Vol Cls adjCls
03-12-16 37.12 37.55 36.19 7,056,800 37.24 29.63
03-12-15 39.35 39.40 36.99 7,889,700 37.12 29.53
03-12-12 39.03 39.16 38.55 2,485,100 38.77 30.84
03-12-11 39.25 39.54 39.00 2,774,600 39.01 31.04
03-12-10 39.12 39.91 38.92 5,164,200 39.10 31.11
03-12-09 39.55 39.68 38.91 2,362,500 39.12 31.12
03-12-08 39.19 39.54 38.82 3,035,900 39.24 31.22
03-12-05 39.98 40.25 39.13 3,564,400 39.19 31.18
03-12-04 39.35 40.25 39.32 7,709,600 40.15 31.94
Date Open High Low Vol Cls adjCls
03-12-03 38.90 39.47 38.84 3,992,000 39.23 31.21
03-12-02 39.40 39.65 38.89 4,054,500 39.01 31.04
03-12-01 39.00 39.68 38.52 5,338,100 39.58 31.49
03-11-28 38.72 38.85 38.51 1,188,700 38.72 30.81
03-11-26 38.92 38.99 38.00 3,406,400 38.72 30.81
03-11-25 39.15 39.15 38.65 3,370,200 38.98 31.01
03-11-24 38.00 38.90 37.97 3,255,800 38.74 30.82
03-11-21 37.99 38.33 37.61 3,766,300 37.75 30.03
03-11-20 38.26 38.70 37.79 3,826,900 37.85 30.11
Date Open High Low Vol Cls adjCls
03-11-19 37.80 38.48 37.50 4,130,900 38.48 30.61
03-11-18 39.00 39.10 37.96 3,144,500 38.00 30.23
03-11-17 38.65 38.65 37.20 3,234,300 38.34 30.45
03-11-14 38.60 39.25 38.35 4,146,800 38.64 30.69
03-11-13 39.94 39.94 38.23 11,547,600 39.00 30.97
03-11-12 39.42 40.00 39.10 3,413,900 39.93 31.71
03-11-11 39.70 39.82 39.03 3,836,400 39.42 31.30
03-11-10 38.94 39.28 38.56 3,952,400 39.05 31.01
03-11-07 39.15 39.32 38.75 2,980,800 38.86 30.86
Date Open High Low Vol Cls adjCls
03-11-06 38.83 39.57 38.54 4,670,800 39.15 31.09
03-11-05 39.44 39.45 38.67 3,292,100 38.84 30.84
03-11-04 39.93 39.97 39.25 2,786,700 39.44 31.32
03-11-03 40.00 40.50 39.75 3,281,800 39.86 31.65
03-10-31 39.28 40.13 39.28 2,755,200 39.74 31.56
03-10-30 39.50 40.24 39.08 3,518,100 39.28 31.19
03-10-29 39.67 39.76 39.35 2,995,300 39.50 31.37
03-10-28 38.75 39.71 38.67 4,833,800 39.69 31.52
03-10-27 38.85 39.10 38.76 4,132,200 38.80 30.81
Date Open High Low Vol Cls adjCls
03-10-24 38.98 38.98 37.85 3,776,500 38.38 30.48
03-10-23 39.11 39.18 38.65 3,050,100 39.03 31.00
03-10-22 39.89 39.89 39.05 2,418,100 39.11 31.06
03-10-21 39.25 40.05 39.21 2,306,900 39.89 31.68
03-10-20 39.85 39.90 39.20 2,862,200 39.41 31.30
03-10-17 40.40 40.52 39.50 2,543,900 39.68 31.51
03-10-16 40.43 40.77 40.00 2,396,300 40.25 31.96
03-10-15 40.90 40.91 40.06 2,991,600 40.34 32.04
03-10-14 40.20 40.67 39.78 2,110,300 40.67 32.30
Date Open High Low Vol Cls adjCls
03-10-13 39.85 40.29 39.57 2,180,500 40.11 31.85
03-10-10 40.29 40.47 39.44 3,490,300 39.57 31.42
03-10-09 40.00 40.78 39.81 5,951,700 40.40 32.08
03-10-08 39.98 40.00 39.05 1,723,600 39.30 31.21
03-10-07 38.70 39.70 38.62 2,299,500 39.69 31.52
03-10-06 39.13 39.40 39.02 2,321,800 39.15 31.09
03-10-03 38.24 39.95 38.24 3,681,200 39.35 31.25
03-10-02 38.45 38.55 37.89 2,837,600 38.24 30.37
03-10-01 37.63 38.69 37.61 3,803,900 38.62 30.67
Date Open High Low Vol Cls adjCls
03-09-30 37.50 38.10 36.75 5,634,900 37.63 29.88
03-09-29 38.35 38.55 36.85 6,599,200 37.55 29.82
03-09-26 39.00 39.11 38.24 3,895,900 38.25 30.38
03-09-25 39.50 39.60 39.03 3,978,700 39.11 31.06
03-09-24 39.40 39.52 38.80 3,868,400 38.89 30.88
03-09-23 38.50 39.59 38.46 4,269,300 39.49 31.36
03-09-22 38.70 38.83 38.01 4,701,200 38.10 30.26
03-09-19 39.52 39.65 39.02 2,938,200 39.24 31.16
03-09-18 39.48 39.84 39.36 2,723,100 39.60 31.45
Date Open High Low Vol Cls adjCls
03-09-17 39.45 39.89 39.25 2,939,800 39.29 31.20
03-09-16 39.30 39.57 38.77 3,833,100 39.45 31.33
03-09-15 39.15 39.45 39.02 3,592,300 39.19 31.12
03-09-12 38.84 39.21 38.15 3,818,000 39.03 31.00
03-09-11 38.70 39.37 38.70 2,735,800 39.09 31.04
03-09-10 39.03 39.32 38.47 4,867,000 38.56 30.62
03-09-09 39.35 39.70 39.01 6,605,300 39.02 30.99
03-09-08 39.05 40.15 38.80 9,386,500 40.15 31.88
03-09-05 40.75 40.75 39.75 3,615,400 40.01 31.77
Date Open High Low Vol Cls adjCls
03-09-04 41.00 41.18 40.47 3,736,400 40.75 32.36
03-09-03 41.75 41.80 41.15 3,332,100 41.54 32.99
03-09-02 40.80 41.51 40.76 5,226,400 41.51 32.96
03-08-29 40.40 40.70 39.89 3,390,200 40.60 32.24
03-08-28 39.20 40.42 39.20 5,154,700 40.22 31.94
03-08-27 38.98 39.35 38.97 2,730,100 39.12 31.07
03-08-26 38.71 39.50 38.71 3,375,400 39.10 31.05
03-08-25 38.50 38.85 38.20 2,729,200 38.71 30.74
03-08-22 39.35 39.41 38.29 2,628,100 38.40 30.49
Date Open High Low Vol Cls adjCls
03-08-21 38.86 39.39 38.80 2,782,500 39.01 30.98
03-08-20 38.75 39.35 38.73 2,670,100 38.80 30.81
03-08-19 37.83 39.28 37.83 3,387,300 38.89 30.88
03-08-18 38.35 38.82 38.25 3,412,700 38.72 30.75
03-08-15 37.45 38.03 37.35 3,156,200 37.89 30.03
03-08-14 38.50 39.27 37.69 11,205,900 37.70 29.88
03-08-13 40.00 40.33 39.32 3,763,200 39.94 31.66
03-08-12 39.39 40.16 39.36 4,633,300 40.00 31.71
03-08-11 38.70 39.43 38.70 3,102,600 39.15 31.03
Date Open High Low Vol Cls adjCls
03-08-08 38.20 38.94 38.05 2,201,900 38.91 30.84
03-08-07 38.70 38.98 38.00 4,967,900 38.00 30.12
03-08-06 37.45 37.95 37.15 3,764,200 37.69 29.88
03-08-05 37.40 38.44 37.40 3,897,700 37.65 29.84
03-08-04 38.01 38.65 37.44 2,838,900 38.56 30.57
03-08-01 38.22 38.46 37.84 2,182,400 38.01 30.13
03-07-31 38.65 39.19 38.08 2,444,000 38.32 30.37
03-07-30 38.34 38.63 38.23 2,616,100 38.23 30.30
03-07-29 39.25 39.39 37.97 4,404,800 38.20 30.28
Date Open High Low Vol Cls adjCls
03-07-28 39.55 39.85 39.00 2,513,500 39.44 31.26
03-07-25 38.26 39.30 38.16 1,605,100 39.10 30.99
03-07-24 38.95 39.52 38.40 2,375,000 38.48 30.50
03-07-23 38.75 38.83 38.05 1,420,800 38.54 30.55
03-07-22 37.66 39.19 37.66 2,520,600 38.64 30.63
03-07-21 38.42 38.45 38.08 2,024,300 38.31 30.37
03-07-18 38.43 38.70 38.10 2,603,700 38.42 30.45
03-07-17 38.85 39.17 38.20 2,055,800 38.50 30.52
03-07-16 39.47 39.85 38.76 3,311,600 39.14 31.02
Date Open High Low Vol Cls adjCls
03-07-15 38.90 39.10 38.43 2,413,200 38.89 30.83
03-07-14 38.93 39.55 37.89 3,069,400 38.84 30.79
03-07-11 37.50 38.49 37.25 3,074,400 38.43 30.46
03-07-10 38.95 38.95 37.28 5,073,000 37.74 29.92
03-07-09 39.50 39.91 38.65 4,160,200 38.95 30.87
03-07-08 38.55 39.94 38.49 4,443,600 39.82 31.56
03-07-07 37.75 38.73 37.70 3,613,400 38.64 30.63
03-07-03 37.95 37.95 37.34 1,825,700 37.39 29.64
03-07-02 37.98 38.11 37.50 2,312,000 37.96 30.09
Date Open High Low Vol Cls adjCls
03-07-01 37.84 37.84 36.91 3,671,600 37.62 29.82
03-06-30 37.48 38.20 37.48 3,013,000 37.84 29.99
03-06-27 37.72 38.25 37.12 2,407,400 37.23 29.51
03-06-26 36.87 37.60 36.80 2,954,400 37.55 29.76
03-06-25 37.70 37.95 37.00 3,174,000 37.10 29.41
03-06-24 37.19 37.70 37.19 2,384,100 37.41 29.65
03-06-23 37.39 37.72 36.81 2,808,700 37.02 29.34
03-06-20 37.43 37.85 36.93 4,118,300 37.45 29.69
03-06-19 37.70 37.77 37.18 2,358,600 37.30 29.57
Date Open High Low Vol Cls adjCls
03-06-18 37.61 37.78 37.21 1,882,000 37.51 29.73
03-06-17 38.45 38.45 37.56 2,587,000 37.60 29.80
03-06-16 37.45 38.13 37.21 2,492,600 38.00 30.12
03-06-13 38.20 38.25 36.99 2,710,500 37.00 29.33
03-06-12 38.09 38.72 37.40 4,256,500 37.92 30.06
03-06-11 37.27 37.90 37.05 3,264,900 37.78 29.95
03-06-10 37.25 37.74 37.12 3,553,000 37.48 29.71
03-06-09 37.31 37.83 36.81 3,986,500 36.99 29.32
03-06-06 38.15 38.59 37.65 5,112,800 37.79 29.95
Date Open High Low Vol Cls adjCls
03-06-05 37.05 38.26 36.95 5,012,300 37.55 29.76
03-06-04 37.28 37.90 36.14 3,201,700 37.70 29.88
03-06-03 37.17 37.60 36.51 3,242,800 37.08 29.39
03-06-02 37.10 38.00 36.70 5,695,500 37.16 29.46
03-05-30 35.66 36.63 35.62 6,212,700 36.63 29.04
03-05-29 35.70 36.03 35.12 5,730,700 35.36 28.03
03-05-28 34.85 35.79 34.85 5,346,800 35.25 27.94
03-05-27 32.75 34.19 32.70 3,488,500 34.00 26.95
03-05-23 33.40 33.59 33.00 2,777,500 33.06 26.21
Date Open High Low Vol Cls adjCls
03-05-22 32.75 33.78 32.56 4,189,000 33.69 26.70
03-05-21 33.09 33.64 33.00 3,353,100 33.06 26.21
03-05-20 33.30 33.75 32.99 3,278,500 33.40 26.48
03-05-19 34.05 34.05 33.20 3,603,400 33.20 26.32
03-05-16 33.99 35.29 33.99 7,430,100 34.05 26.99
03-05-15 34.80 35.93 33.50 16,115,700 34.46 27.27
03-05-14 36.53 36.64 35.66 5,942,400 35.93 28.43
03-05-13 34.32 37.02 34.32 4,949,400 36.41 28.81
03-05-12 35.15 36.60 35.15 5,199,200 36.13 28.59
Date Open High Low Vol Cls adjCls
03-05-09 34.78 35.27 34.63 4,457,700 35.27 27.91
03-05-08 34.17 35.25 34.09 6,156,700 34.78 27.52
03-05-07 34.33 34.69 34.02 3,937,900 34.17 27.04
03-05-06 33.88 34.70 33.79 5,599,100 34.33 27.16
03-05-05 33.64 33.81 33.18 4,412,300 33.67 26.64
03-05-02 32.90 33.75 32.68 3,439,300 33.32 26.37
03-05-01 33.10 33.18 32.31 4,171,700 32.90 26.03
03-04-30 33.40 33.83 32.90 7,097,000 33.44 26.46
03-04-29 33.17 33.89 32.76 4,375,100 33.35 26.39
Date Open High Low Vol Cls adjCls
03-04-28 32.35 33.36 31.72 4,550,700 33.12 26.21
03-04-25 32.89 33.14 31.99 3,468,800 32.35 25.60
03-04-24 32.70 32.99 32.52 2,524,100 32.79 25.95
03-04-23 33.01 33.66 32.96 3,634,300 33.23 26.29
03-04-22 32.46 33.32 32.04 3,532,600 33.01 26.12
03-04-21 31.65 32.53 31.65 3,557,500 32.46 25.69
03-04-17 31.69 32.51 31.27 3,365,400 32.30 25.56
03-04-16 32.35 32.40 31.61 4,139,000 31.69 25.08
03-04-15 31.55 32.31 31.38 6,563,900 32.14 25.43
Date Open High Low Vol Cls adjCls
03-04-14 30.90 31.43 30.43 7,081,100 31.41 24.85
03-04-11 31.85 32.10 30.80 7,724,600 30.88 24.43
03-04-10 29.80 32.18 29.75 10,786,300 31.85 25.20
03-04-09 31.12 31.87 30.75 3,683,800 30.79 24.36
03-04-08 31.78 32.05 31.35 4,337,300 31.71 25.09
03-04-07 31.65 32.49 31.65 6,635,500 31.78 25.15
03-04-04 30.80 30.99 30.44 2,957,200 30.94 24.48
03-04-03 30.45 30.90 30.25 2,960,700 30.31 23.98
03-04-02 29.92 30.67 29.51 3,404,600 30.45 24.09
Date Open High Low Vol Cls adjCls
03-04-01 29.15 29.26 28.50 3,315,700 29.15 23.07
03-03-31 28.67 29.72 28.54 2,973,400 29.26 23.15
03-03-28 29.51 29.90 29.14 3,333,800 29.56 23.39
03-03-27 29.70 29.77 29.34 3,085,300 29.51 23.35
03-03-26 29.80 30.60 29.67 3,894,300 29.90 23.66
03-03-25 29.50 30.03 28.64 4,193,300 29.76 23.55
03-03-24 29.78 30.50 28.80 5,199,600 29.50 23.34
03-03-21 30.10 30.88 29.41 7,427,300 30.73 24.32
03-03-20 29.60 30.00 28.76 4,564,800 29.93 23.68
Date Open High Low Vol Cls adjCls
03-03-19 29.46 29.74 28.78 3,979,700 29.60 23.42
03-03-18 29.80 29.85 28.93 4,608,100 29.25 23.15
03-03-17 27.36 29.50 27.05 6,731,100 29.40 23.26
03-03-14 28.30 28.39 27.15 6,017,300 27.28 21.59
03-03-13 27.45 28.39 27.19 6,019,100 28.27 22.37
03-03-12 26.30 26.85 25.94 4,410,300 26.82 21.22
03-03-11 26.68 27.05 26.19 3,957,800 26.27 20.79
03-03-10 26.55 26.97 26.00 4,328,900 26.67 21.10
03-03-07 26.06 26.88 25.60 6,113,500 26.75 21.17
Date Open High Low Vol Cls adjCls
03-03-06 25.91 27.00 25.91 6,424,200 26.06 20.62
03-03-05 26.69 26.80 25.90 6,802,200 26.34 20.84
03-03-04 27.31 27.48 26.45 6,347,100 26.50 20.97
03-03-03 28.80 28.89 27.51 4,328,600 27.56 21.81
03-02-28 28.25 28.75 28.03 4,117,100 28.65 22.67
03-02-27 28.26 28.39 27.68 4,934,200 27.90 22.08
03-02-26 28.20 28.46 28.00 3,514,600 28.12 22.25
03-02-25 28.24 28.65 27.62 5,646,000 28.51 22.56
03-02-24 28.10 28.44 27.94 6,667,200 28.23 22.34
Date Open High Low Vol Cls adjCls
03-02-21 27.45 28.57 27.25 9,069,500 28.48 22.54
03-02-20 27.68 27.99 26.50 8,076,200 26.77 21.18
03-02-19 27.90 28.10 27.41 3,930,300 27.87 22.05
03-02-18 27.30 28.19 27.30 3,526,800 28.02 22.17
03-02-14 26.90 27.69 26.50 5,497,000 27.69 21.86
03-02-13 27.27 27.27 26.71 4,894,600 27.01 21.33
03-02-12 26.97 27.50 26.97 3,607,800 27.27 21.53
03-02-11 26.80 27.10 26.60 4,426,900 26.97 21.29
03-02-10 26.60 26.82 25.92 4,916,700 26.77 21.14
Date Open High Low Vol Cls adjCls
03-02-07 27.54 27.74 26.58 3,649,000 26.80 21.16
03-02-06 28.17 28.17 26.90 4,219,400 27.20 21.48
03-02-05 28.05 28.50 27.51 2,851,400 27.87 22.01
03-02-04 28.53 28.53 27.65 3,371,900 27.78 21.93
03-02-03 28.43 29.07 28.21 3,497,500 28.52 22.52
03-01-31 27.69 28.42 27.56 5,566,000 28.21 22.27
03-01-30 28.29 29.00 27.52 7,139,400 27.55 21.75
03-01-29 26.65 27.46 26.35 4,647,900 27.15 21.44
03-01-28 27.60 27.60 26.79 6,575,900 27.00 21.32
Date Open High Low Vol Cls adjCls
03-01-27 27.71 28.33 27.13 4,090,900 27.26 21.52
03-01-24 28.76 28.89 27.40 4,301,300 27.70 21.87
03-01-23 28.45 28.90 27.95 4,122,800 28.75 22.70
03-01-22 28.75 28.92 27.90 5,695,300 28.06 22.16
03-01-21 29.67 29.85 28.61 3,086,800 28.63 22.61
03-01-17 30.00 30.00 29.55 3,666,900 29.67 23.43
03-01-16 30.10 30.37 29.77 4,796,100 30.19 23.84
03-01-15 30.30 30.50 29.66 4,297,200 29.89 23.60
03-01-14 30.73 30.95 30.28 2,861,900 30.70 24.24
Date Open High Low Vol Cls adjCls
03-01-13 31.35 31.50 30.25 3,729,100 30.72 24.26
03-01-10 30.90 31.44 30.70 3,610,100 31.20 24.63
03-01-09 30.57 31.59 30.57 6,948,300 31.42 24.81
03-01-08 29.80 30.80 29.55 5,627,700 30.12 23.78
03-01-07 29.80 30.70 29.78 4,182,100 29.95 23.65
03-01-06 29.85 30.45 29.31 4,816,800 30.25 23.88
03-01-03 31.12 31.12 29.77 5,454,400 30.15 23.81
03-01-02 30.40 31.11 29.90 4,478,100 31.11 24.56
02-12-31 30.00 30.15 29.17 5,289,100 30.00 23.69
Date Open High Low Vol Cls adjCls
02-12-30 28.82 30.25 28.20 6,459,600 30.00 23.69
02-12-27 28.28 28.81 28.25 3,215,100 28.65 22.62
02-12-26 28.19 28.96 28.00 3,733,300 28.75 22.70
02-12-24 27.65 28.55 27.62 3,689,300 28.18 22.25
02-12-23 29.90 29.90 28.39 5,750,700 28.54 22.53
02-12-20 30.05 30.29 29.71 5,623,700 29.89 23.60
02-12-19 29.25 30.20 29.25 4,345,700 29.48 23.28
02-12-18 29.76 29.76 29.32 5,011,800 29.65 23.41
02-12-17 30.25 30.88 29.01 14,829,800 29.75 23.49
Date Open High Low Vol Cls adjCls
02-12-16 29.98 31.99 29.98 8,536,500 31.80 25.11
02-12-13 32.71 32.71 30.95 7,455,500 30.97 24.45
02-12-12 33.05 33.21 32.32 5,887,300 32.70 25.82
02-12-11 33.20 33.20 32.28 3,983,600 32.87 25.95
02-12-10 32.80 33.50 32.14 3,964,000 33.20 26.21
02-12-09 33.50 33.51 32.29 4,758,200 32.31 25.51
02-12-06 33.65 34.45 33.49 4,410,000 33.96 26.81
02-12-05 35.16 35.30 34.02 4,145,000 34.64 27.35
02-12-04 34.05 35.47 33.90 4,259,900 35.16 27.76
Date Open High Low Vol Cls adjCls
02-12-03 35.75 35.75 34.29 3,873,400 34.56 27.29
02-12-02 36.50 37.10 35.31 5,919,100 35.74 28.22
02-11-29 35.10 35.39 34.58 2,959,800 34.78 27.46
02-11-27 33.95 35.30 33.87 4,246,300 35.30 27.87
02-11-26 33.52 33.95 32.66 4,661,300 33.58 26.51
02-11-25 32.65 33.79 32.45 3,303,300 33.51 26.46
02-11-22 32.85 34.39 32.56 6,820,700 32.95 26.02
02-11-21 31.70 32.84 31.45 5,868,000 32.75 25.86
02-11-20 31.25 31.44 30.84 6,046,500 31.17 24.61
Date Open High Low Vol Cls adjCls
02-11-19 31.39 31.90 30.41 5,896,600 31.10 24.56
02-11-18 32.90 32.90 31.38 5,681,300 31.38 24.78
02-11-15 33.13 34.10 32.45 7,037,300 32.89 25.92
02-11-14 31.15 33.88 31.15 8,455,000 33.49 26.39
02-11-13 30.86 30.86 29.60 6,011,100 30.03 23.67
02-11-12 29.80 31.49 29.80 4,558,700 30.85 24.31
02-11-11 30.76 30.80 29.61 3,107,600 29.80 23.49
02-11-08 31.00 31.45 30.32 4,290,300 30.75 24.24
02-11-07 30.81 31.69 30.52 4,493,400 30.82 24.29
Date Open High Low Vol Cls adjCls
02-11-06 31.01 31.25 30.40 6,246,300 30.81 24.28
02-11-05 30.40 31.15 30.34 3,261,800 31.00 24.43
02-11-04 31.40 31.70 30.57 5,119,100 30.59 24.11
02-11-01 30.10 31.25 29.62 4,584,300 30.87 24.33
02-10-31 30.10 30.66 29.90 3,741,000 30.12 23.74
02-10-30 31.54 31.54 29.83 6,075,100 30.20 23.80
02-10-29 30.80 31.79 30.15 4,230,100 31.53 24.85
02-10-28 33.00 33.02 31.12 4,205,800 31.32 24.68
02-10-25 31.70 31.90 31.00 4,507,500 31.72 25.00
Date Open High Low Vol Cls adjCls
02-10-24 32.00 32.59 31.31 5,954,800 31.78 25.05
02-10-23 30.72 31.62 30.25 5,308,900 31.53 24.85
02-10-22 31.57 32.20 30.24 5,646,300 30.60 24.12
02-10-21 30.87 31.75 29.90 4,481,200 31.51 24.83
02-10-18 29.05 31.13 29.05 7,189,400 30.87 24.33
02-10-17 30.84 30.84 29.12 12,363,600 29.51 23.26
02-10-16 31.70 32.25 30.53 5,579,600 30.83 24.30
02-10-15 31.95 32.44 31.52 6,801,000 32.09 25.29
02-10-14 29.25 31.67 29.25 6,327,800 30.04 23.68
Date Open High Low Vol Cls adjCls
02-10-11 28.50 29.88 28.50 7,364,800 29.88 23.55
02-10-10 26.67 27.83 24.90 9,690,300 27.83 21.93
02-10-09 27.55 27.60 26.50 6,107,600 26.66 21.01
02-10-08 27.25 28.80 26.22 10,156,500 28.21 22.23
02-10-07 27.90 28.63 26.00 9,289,700 26.15 20.61
02-10-04 29.00 29.00 26.72 7,162,400 28.35 22.34
02-10-03 29.50 29.68 28.00 6,609,000 28.67 22.60
02-10-02 29.85 30.19 29.00 6,507,400 29.20 23.01
02-10-01 28.60 30.00 27.80 13,872,600 30.00 23.64
Date Open High Low Vol Cls adjCls
02-09-30 31.92 31.92 28.09 15,942,100 29.52 23.27
02-09-27 33.50 33.64 31.85 5,273,800 31.91 25.15
02-09-26 33.10 34.30 32.80 4,595,200 34.11 26.88
02-09-25 32.60 33.00 31.90 5,725,500 32.52 25.63
02-09-24 31.12 32.73 31.10 5,369,900 31.98 25.20
02-09-23 33.00 33.00 31.25 7,727,400 31.96 25.19
02-09-20 34.59 34.59 32.80 7,734,600 33.66 26.53
02-09-19 35.15 35.50 34.55 2,904,700 34.58 27.25
02-09-18 35.05 36.40 34.83 3,970,000 35.97 28.35
Date Open High Low Vol Cls adjCls
02-09-17 37.10 37.50 35.65 4,871,700 35.74 28.17
02-09-16 36.32 37.04 36.24 4,484,700 36.90 29.08
02-09-13 35.40 36.91 35.00 3,731,500 36.22 28.55
02-09-12 35.80 35.83 35.28 3,468,900 35.34 27.85
02-09-11 36.00 36.69 35.83 2,950,600 36.10 28.45
02-09-10 35.10 35.60 35.01 4,074,000 35.57 28.03
02-09-09 34.40 35.26 34.01 3,971,000 35.00 27.58
02-09-06 33.90 34.78 33.70 4,411,300 34.40 27.11
02-09-05 33.40 33.45 32.20 5,014,000 33.10 26.09
Date Open High Low Vol Cls adjCls
02-09-04 33.20 34.62 33.00 3,270,100 34.32 27.05
02-09-03 33.50 34.00 33.06 3,788,600 33.22 26.18
02-08-30 33.55 34.55 33.38 2,624,400 34.20 26.95
02-08-29 33.50 34.18 33.26 2,985,700 33.90 26.72
02-08-28 34.90 34.91 33.88 4,720,400 34.10 26.88
02-08-27 35.00 35.01 33.87 6,540,100 35.00 27.58
02-08-26 35.65 35.90 34.67 4,416,500 35.79 28.21
02-08-23 36.70 36.83 35.61 5,246,500 35.90 28.29
02-08-22 37.25 37.40 36.09 3,126,000 37.25 29.36
Date Open High Low Vol Cls adjCls
02-08-21 37.45 37.60 36.13 4,865,400 37.13 29.26
02-08-20 36.90 37.05 35.92 6,189,700 36.94 29.11
02-08-19 35.32 36.89 35.00 6,619,000 36.80 29.00
02-08-16 35.01 36.30 34.50 7,148,000 35.54 28.01
02-08-15 34.00 35.10 32.92 9,264,000 35.10 27.62
02-08-14 31.40 32.28 30.48 6,854,600 32.17 25.31
02-08-13 31.00 32.49 30.93 6,722,800 30.96 24.36
02-08-12 32.00 32.12 31.40 3,702,700 31.94 25.13
02-08-09 31.85 33.00 31.67 5,186,600 32.67 25.70
Date Open High Low Vol Cls adjCls
02-08-08 32.65 32.65 30.73 8,512,000 32.25 25.37
02-08-07 33.00 33.19 31.83 6,206,300 32.36 25.46
02-08-06 32.00 33.29 31.75 4,912,400 32.75 25.77
02-08-05 31.12 32.03 30.90 4,751,100 31.50 24.78
02-08-02 31.50 31.79 30.09 6,049,400 31.00 24.39
02-08-01 32.64 33.00 30.99 7,949,100 31.40 24.71
02-07-31 34.00 34.01 32.33 6,197,900 33.35 26.24
02-07-30 35.10 35.70 34.17 4,896,900 34.40 27.07
02-07-29 33.90 35.33 33.20 4,710,000 35.29 27.77
Date Open High Low Vol Cls adjCls
02-07-26 32.86 33.47 32.00 3,075,800 33.00 25.96
02-07-25 33.08 33.09 30.92 4,955,100 32.86 25.85
02-07-24 30.00 33.42 29.51 5,958,000 33.08 26.03
02-07-23 31.13 32.44 30.00 5,472,700 30.46 23.97
02-07-22 31.50 32.80 30.39 4,570,200 31.05 24.43
02-07-19 32.26 34.00 31.66 3,648,300 31.92 25.11
02-07-18 33.75 34.69 33.00 3,353,400 33.01 25.97
02-07-17 35.25 35.89 32.38 5,945,600 33.50 26.36
02-07-16 36.00 36.01 34.25 3,836,500 34.62 27.24
Date Open High Low Vol Cls adjCls
02-07-15 36.15 36.45 33.60 4,258,000 36.44 28.67
02-07-12 37.00 37.85 35.81 3,681,700 36.15 28.44
02-07-11 36.84 37.79 35.51 5,178,600 36.90 29.03
02-07-10 38.50 38.80 36.40 3,651,100 36.83 28.98
02-07-09 38.90 39.49 37.77 3,427,100 38.00 29.90
02-07-08 38.90 39.25 38.07 2,444,900 38.44 30.24
02-07-05 37.61 39.00 37.51 1,696,000 39.00 30.68
02-07-03 36.00 37.13 35.50 2,865,000 37.05 29.15
02-07-02 36.75 37.19 35.75 2,983,300 35.76 28.14
Date Open High Low Vol Cls adjCls
02-07-01 37.90 38.35 36.61 3,841,500 36.75 28.91
02-06-28 37.55 38.50 36.75 6,393,900 38.10 29.98
02-06-27 37.85 38.29 36.85 3,656,800 37.96 29.87
02-06-26 35.50 37.33 35.50 4,704,500 37.04 29.14
02-06-25 37.30 38.64 36.50 5,693,000 36.80 28.95
02-06-24 36.60 37.18 34.99 5,355,800 36.33 28.58
02-06-21 37.05 37.59 36.62 5,344,900 36.80 28.95
02-06-20 38.50 39.25 37.85 2,699,700 37.85 29.78
02-06-19 39.00 39.94 38.90 3,795,300 38.90 30.61
Date Open High Low Vol Cls adjCls
02-06-18 39.36 39.39 39.03 3,031,200 39.20 30.84
02-06-17 37.83 39.47 37.83 3,391,400 39.36 30.97
02-06-14 38.15 38.57 37.04 4,325,100 37.83 29.76
02-06-13 39.50 39.70 38.75 3,632,400 38.88 30.59
02-06-12 39.39 40.27 39.13 4,134,600 40.21 31.64
02-06-11 39.42 40.15 38.94 5,542,900 39.07 30.74
02-06-10 38.85 39.50 38.66 4,233,800 38.78 30.51
02-06-07 37.55 38.58 37.55 4,357,600 38.23 30.08
02-06-06 39.00 39.15 37.57 6,918,700 38.40 30.21
Date Open High Low Vol Cls adjCls
02-06-05 40.20 40.48 39.60 4,854,600 40.00 31.47
02-06-04 40.36 40.37 38.71 4,886,000 39.50 31.08
02-06-03 41.25 41.96 40.00 2,335,100 40.36 31.75
02-05-31 40.90 41.99 40.33 4,230,300 41.45 32.61
02-05-30 40.00 40.50 39.32 3,912,300 40.50 31.86
02-05-29 40.02 40.36 39.80 3,646,400 40.00 31.47
02-05-28 41.75 41.75 39.50 3,578,300 40.48 31.85
02-05-24 42.05 42.21 41.41 1,471,000 41.45 32.61
02-05-23 42.00 42.13 41.30 2,315,800 41.90 32.97
Date Open High Low Vol Cls adjCls
02-05-22 41.55 41.85 41.06 2,392,400 41.80 32.89
02-05-21 43.45 43.45 41.10 4,420,400 41.54 32.68
02-05-20 43.45 43.87 42.70 2,070,100 42.70 33.60
02-05-17 43.94 44.13 43.02 2,641,200 43.15 33.95
02-05-16 42.41 43.89 42.36 3,917,900 43.37 34.12
02-05-15 42.80 43.30 42.36 3,143,200 42.40 33.31
02-05-14 42.90 43.20 42.01 5,367,900 42.78 33.61
02-05-13 41.55 41.90 40.99 2,884,900 41.58 32.67
02-05-10 42.03 42.05 40.98 5,087,400 41.16 32.34
Date Open High Low Vol Cls adjCls
02-05-09 43.00 43.01 41.10 8,706,600 42.03 33.02
02-05-08 45.65 45.72 43.70 5,474,300 44.32 34.82
02-05-07 44.28 45.28 44.20 2,900,500 44.94 35.31
02-05-06 44.30 45.50 43.95 2,987,500 44.00 34.57
02-05-03 44.18 44.44 43.66 2,913,100 44.01 34.58
02-05-02 44.40 44.71 43.90 2,358,900 44.12 34.66
02-05-01 44.20 44.25 42.97 3,506,200 44.18 34.71
02-04-30 44.20 44.22 43.50 4,163,000 43.65 34.29
02-04-29 43.65 44.42 43.50 2,940,800 43.81 34.42
Date Open High Low Vol Cls adjCls
02-04-26 43.95 44.50 43.39 4,212,600 43.55 34.22
02-04-25 42.90 43.85 42.55 2,922,400 43.75 34.37
02-04-24 44.00 44.35 42.83 3,078,300 43.24 33.97
02-04-23 44.25 44.51 43.60 2,851,700 43.94 34.52
02-04-22 44.55 44.86 43.35 2,505,700 43.73 34.36
02-04-19 44.62 44.92 44.27 2,024,800 44.60 35.04
02-04-18 44.15 44.73 43.15 3,531,000 44.61 35.05
02-04-17 45.00 45.00 43.97 2,420,000 44.39 34.88
02-04-16 44.55 45.00 44.18 2,164,200 45.00 35.36
Date Open High Low Vol Cls adjCls
02-04-15 44.99 45.08 44.10 2,115,300 44.29 34.80
02-04-12 45.30 45.30 44.60 2,464,700 44.99 35.35
02-04-11 45.90 46.00 44.50 6,275,300 44.67 35.10
02-04-10 44.40 44.80 43.91 3,410,300 44.75 35.16
02-04-09 43.80 44.68 43.53 2,770,700 44.05 34.61
02-04-08 41.85 43.85 41.85 3,722,300 43.66 34.30
02-04-05 42.30 42.58 41.86 3,233,200 42.36 33.28
02-04-04 41.05 42.16 40.82 2,271,700 42.03 33.02
02-04-03 41.40 42.07 41.18 3,259,000 41.45 32.57
Date Open High Low Vol Cls adjCls
02-04-02 42.65 42.68 41.80 4,866,400 41.80 32.84
02-04-01 42.25 42.88 42.00 4,472,600 42.85 33.67
02-03-28 42.92 43.42 42.68 4,154,700 43.12 33.88
02-03-27 42.90 43.15 42.28 4,155,400 42.92 33.72
02-03-26 42.75 43.49 42.36 3,778,500 42.80 33.63
02-03-25 44.00 44.23 43.32 3,317,300 43.40 34.10
02-03-22 43.50 43.85 43.35 2,201,300 43.65 34.29
02-03-21 44.99 45.01 43.85 2,604,100 44.15 34.69
02-03-20 44.35 45.18 44.04 3,509,400 44.99 35.35
Date Open High Low Vol Cls adjCls
02-03-19 45.15 45.20 44.35 3,084,200 44.35 34.84
02-03-18 45.05 45.15 44.30 3,414,400 44.94 35.31
02-03-15 44.40 45.10 44.11 4,983,000 45.00 35.36
02-03-14 43.74 44.25 43.49 2,012,200 43.78 34.40
02-03-13 44.00 44.00 43.44 2,694,000 43.74 34.37
02-03-12 44.50 44.65 43.96 1,886,100 44.48 34.95
02-03-11 44.20 44.75 43.39 2,990,800 44.59 35.03
02-03-08 44.35 44.40 43.47 3,532,200 44.25 34.77
02-03-07 43.50 43.50 42.22 5,833,500 43.49 34.17
Date Open High Low Vol Cls adjCls
02-03-06 41.36 42.38 41.36 3,957,600 42.22 33.17
02-03-05 42.60 42.98 40.75 8,247,000 41.50 32.61
02-03-04 43.25 43.80 42.80 4,741,600 43.40 34.10
02-03-01 42.75 43.15 42.10 5,549,000 43.15 33.90
02-02-28 44.10 44.15 40.24 15,871,900 41.90 32.92
02-02-27 46.00 46.15 43.42 5,117,400 43.90 34.49
02-02-26 45.65 45.95 44.80 5,304,600 45.72 35.92
02-02-25 44.75 45.00 44.15 3,269,100 44.75 35.16
02-02-22 44.75 44.75 43.21 4,110,200 44.39 34.88
Date Open High Low Vol Cls adjCls
02-02-21 45.20 45.70 44.12 4,272,000 44.50 34.96
02-02-20 44.30 45.19 44.15 3,725,600 45.00 35.36
02-02-19 44.05 44.90 43.50 3,571,400 43.61 34.26
02-02-15 44.94 44.95 44.22 2,447,400 44.50 34.96
02-02-14 45.00 45.20 44.70 3,187,600 45.00 35.31
02-02-13 44.39 45.00 44.10 3,838,300 45.00 35.31
02-02-12 43.51 44.30 43.51 3,063,900 43.98 34.51
02-02-11 42.95 44.15 42.70 3,466,500 43.95 34.48
02-02-08 42.55 42.70 41.80 4,332,600 42.48 33.33
Date Open High Low Vol Cls adjCls
02-02-07 43.19 43.77 42.00 6,182,700 42.00 32.95
02-02-06 43.00 43.10 42.05 3,834,000 42.50 33.35
02-02-05 43.20 43.45 42.30 4,083,100 42.50 33.35
02-02-04 43.35 44.09 42.56 2,138,200 42.95 33.70
02-02-01 43.90 44.25 43.12 2,742,900 43.35 34.01
02-01-31 44.05 44.44 42.87 4,329,600 44.41 34.85
02-01-30 41.95 43.95 41.35 4,571,900 43.76 34.34
02-01-29 43.57 44.00 41.60 4,543,700 41.85 32.84
02-01-28 42.30 43.25 42.30 2,932,100 43.10 33.82
Date Open High Low Vol Cls adjCls
02-01-25 42.40 42.76 41.96 4,984,600 42.24 33.14
02-01-24 42.90 43.28 42.70 4,235,400 42.90 33.66
02-01-23 41.83 42.79 41.83 4,087,300 42.66 33.47
02-01-22 41.95 42.50 41.66 4,687,300 41.82 32.81
02-01-18 40.05 40.85 40.05 2,202,000 40.66 31.90
02-01-17 39.85 40.56 39.75 2,699,100 40.51 31.79
02-01-16 40.00 40.00 39.41 3,566,300 39.66 31.12
02-01-15 39.47 40.13 39.10 3,968,800 40.01 31.39
02-01-14 40.00 40.50 39.46 2,595,400 39.46 30.96
Date Open High Low Vol Cls adjCls
02-01-11 41.00 41.00 39.75 2,938,200 40.30 31.62
02-01-10 40.00 41.26 40.00 4,181,500 40.85 32.05
02-01-09 41.61 41.98 40.30 3,161,400 40.38 31.68
02-01-08 41.95 42.45 41.25 3,648,700 41.61 32.65
02-01-07 41.95 42.50 41.69 3,298,800 41.95 32.91
02-01-04 41.15 42.20 41.15 3,840,300 41.94 32.91
02-01-03 40.75 41.20 40.10 5,174,000 41.15 32.29
02-01-02 41.05 41.40 40.61 5,074,200 41.00 32.17
01-12-31 41.40 41.74 40.40 5,005,300 41.05 32.21
Date Open High Low Vol Cls adjCls
01-12-28 39.70 41.70 39.70 5,484,000 41.25 32.37
01-12-27 39.00 39.77 39.00 3,962,700 39.65 31.11
01-12-26 38.45 39.00 38.20 3,392,000 38.46 30.18
01-12-24 38.01 38.33 38.01 897,500 38.04 29.85
01-12-21 37.75 38.27 37.51 3,837,300 38.21 29.98
01-12-20 38.00 38.39 37.26 4,720,000 37.30 29.27
01-12-19 36.55 37.90 36.40 3,438,100 37.86 29.71
01-12-18 38.65 38.75 36.92 4,442,700 37.26 29.24
01-12-17 36.40 37.75 36.21 3,152,600 37.48 29.41
Date Open High Low Vol Cls adjCls
01-12-14 36.20 36.98 35.60 3,187,800 36.75 28.83
01-12-13 36.10 36.74 35.12 3,358,600 36.01 28.25
01-12-12 36.50 37.19 36.01 3,455,800 36.22 28.42
01-12-11 36.95 36.99 35.59 6,062,500 35.98 28.23
01-12-10 38.15 38.15 36.67 4,896,200 36.70 28.80
01-12-07 38.20 38.95 37.90 3,046,000 38.00 29.82
01-12-06 39.50 39.51 38.39 6,977,600 38.67 30.34
01-12-05 37.50 39.86 37.45 5,736,300 39.62 31.09
01-12-04 37.16 37.60 36.90 3,158,700 37.36 29.31
Date Open High Low Vol Cls adjCls
01-12-03 37.05 37.95 36.70 2,251,300 37.16 29.16
01-11-30 37.20 37.93 37.20 3,071,800 37.54 29.45
01-11-29 38.25 38.30 37.10 2,807,900 37.41 29.35
01-11-28 37.98 38.69 37.30 3,562,300 38.15 29.93
01-11-27 38.00 38.45 37.18 3,591,700 37.98 29.80
01-11-26 38.00 38.25 37.18 2,581,700 38.12 29.91
01-11-23 37.20 37.93 37.01 1,156,600 37.71 29.59
01-11-21 36.35 36.93 36.22 2,265,300 36.76 28.84
01-11-20 37.50 37.51 36.25 4,223,500 36.50 28.64
Date Open High Low Vol Cls adjCls
01-11-19 36.49 38.20 36.42 4,311,600 37.79 29.65
01-11-16 37.99 37.99 35.83 5,505,000 36.41 28.57
01-11-15 37.45 38.20 36.80 4,269,300 37.89 29.69
01-11-14 37.00 37.80 36.40 3,915,600 37.44 29.33
01-11-13 35.10 36.39 34.79 3,270,300 36.22 28.38
01-11-12 34.67 35.01 33.48 2,282,500 35.00 27.42
01-11-09 34.35 34.85 33.95 2,277,500 34.47 27.01
01-11-08 34.25 34.90 34.20 4,342,000 34.35 26.91
01-11-07 35.05 35.20 33.85 3,605,800 34.11 26.72
Date Open High Low Vol Cls adjCls
01-11-06 34.30 35.55 34.20 3,028,500 35.32 27.67
01-11-05 34.10 34.95 33.91 4,110,400 34.50 27.03
01-11-02 32.65 33.88 32.50 4,923,100 33.69 26.40
01-11-01 31.35 32.70 30.55 5,594,400 32.19 25.22
01-10-31 30.75 31.59 30.01 6,724,800 31.15 24.41
01-10-30 29.75 29.76 28.80 7,428,900 29.10 22.80
01-10-29 31.55 31.69 30.14 3,327,500 30.20 23.66
01-10-26 30.50 31.62 30.44 3,102,800 31.45 24.64
01-10-25 30.55 31.31 30.05 3,765,000 31.10 24.37
Date Open High Low Vol Cls adjCls
01-10-24 31.25 31.70 30.58 2,259,700 30.67 24.03
01-10-23 31.85 32.19 31.25 2,435,400 31.25 24.48
01-10-22 31.70 32.00 30.92 2,516,100 31.60 24.76
01-10-19 30.71 31.89 30.51 2,716,300 31.50 24.68
01-10-18 31.05 31.73 30.77 2,311,900 31.07 24.34
01-10-17 32.60 33.00 31.00 4,390,500 31.00 24.29
01-10-16 31.50 32.25 31.30 3,711,500 31.80 24.91
01-10-15 31.00 31.14 30.55 4,890,100 31.12 24.38
01-10-12 33.05 33.05 31.00 4,115,300 31.67 24.81
Date Open High Low Vol Cls adjCls
01-10-11 32.95 33.50 32.54 4,974,300 33.05 25.89
01-10-10 31.30 32.49 30.80 3,086,700 32.31 25.31
01-10-09 31.55 31.55 30.65 4,687,800 31.05 24.33
01-10-08 32.82 32.82 31.00 4,381,400 31.45 24.64
01-10-05 33.00 33.00 31.99 3,026,200 32.81 25.71
01-10-04 34.25 34.50 32.66 4,512,500 33.00 25.85
01-10-03 32.10 35.00 31.58 4,177,100 34.40 26.95
01-10-02 31.20 32.36 31.10 3,609,800 32.04 25.10
01-10-01 31.95 31.95 31.01 3,871,100 31.41 24.61
Date Open High Low Vol Cls adjCls
01-09-28 31.30 32.25 31.16 4,335,500 31.75 24.88
01-09-27 31.35 31.55 30.93 4,097,100 31.36 24.57
01-09-26 30.70 31.65 30.45 6,316,100 31.51 24.69
01-09-25 30.25 31.97 30.05 6,688,500 31.20 24.44
01-09-24 26.69 30.15 26.69 6,164,500 30.15 23.62
01-09-21 26.00 28.00 26.00 6,424,100 26.68 20.90
01-09-20 27.50 27.80 26.75 6,064,500 26.90 21.08
01-09-19 29.03 29.34 27.62 6,112,300 28.26 22.14
01-09-18 29.55 30.29 29.05 4,276,700 29.13 22.82
Date Open High Low Vol Cls adjCls
01-09-17 29.88 30.80 29.00 4,103,400 29.66 23.24
01-09-10 31.20 32.75 31.00 3,313,100 32.20 25.23
01-09-07 33.15 33.16 31.35 4,140,000 31.78 24.90
01-09-06 34.40 34.81 32.90 3,926,600 33.15 25.97
01-09-05 34.65 35.49 34.11 2,880,900 34.98 27.41
01-09-04 34.85 35.62 34.60 3,168,000 34.85 27.30
01-08-31 34.70 35.75 34.44 2,048,300 34.65 27.15
01-08-30 35.00 35.27 34.50 3,413,700 34.80 27.27
01-08-29 35.27 35.30 35.00 2,584,100 35.05 27.46
Date Open High Low Vol Cls adjCls
01-08-28 35.05 35.23 34.81 4,249,800 34.82 27.28
01-08-27 36.00 36.10 35.14 2,764,200 35.30 27.66
01-08-24 35.79 36.42 35.52 3,928,800 35.71 27.98
01-08-23 35.68 36.16 35.32 2,876,700 35.89 28.12
01-08-22 35.50 36.29 35.02 3,242,600 36.10 28.28
01-08-21 37.10 37.10 34.49 9,043,300 35.36 27.70
01-08-20 36.25 37.10 36.15 2,493,100 37.10 29.07
01-08-17 36.50 37.36 36.15 2,268,400 36.62 28.69
01-08-16 37.34 37.39 36.35 2,785,000 37.06 29.04
Date Open High Low Vol Cls adjCls
01-08-15 37.90 38.20 37.35 1,588,600 37.40 29.26
01-08-14 36.90 38.20 36.89 3,179,200 37.48 29.32
01-08-13 37.80 37.85 37.02 1,975,300 37.61 29.42
01-08-10 38.70 38.70 37.01 2,679,900 37.85 29.61
01-08-09 38.50 39.22 37.61 4,470,400 38.20 29.89
01-08-08 39.00 39.99 38.00 4,147,400 38.00 29.73
01-08-07 37.86 39.10 37.51 3,161,200 39.03 30.53
01-08-06 38.25 38.30 37.77 2,772,400 37.86 29.62
01-08-03 37.90 38.50 37.43 2,039,700 38.25 29.92
Date Open High Low Vol Cls adjCls
01-08-02 37.60 38.20 37.25 2,067,800 38.03 29.75
01-08-01 38.50 38.51 37.36 2,557,000 37.70 29.49
01-07-31 37.30 38.70 37.30 5,119,300 38.70 30.28
01-07-30 36.80 37.67 36.57 1,470,200 37.30 29.18
01-07-27 36.86 37.45 36.11 2,081,800 36.80 28.79
01-07-26 37.10 37.40 36.03 4,139,100 36.85 28.83
01-07-25 36.75 37.40 36.30 3,797,500 36.90 28.87
01-07-24 37.00 37.01 36.32 4,008,300 36.75 28.75
01-07-23 37.40 37.90 37.00 4,694,000 37.00 28.95
Date Open High Low Vol Cls adjCls
01-07-20 36.20 37.59 36.10 4,691,800 37.25 29.14
01-07-19 36.10 36.70 35.72 2,932,600 36.20 28.32
01-07-18 35.25 35.74 35.00 4,205,800 35.49 27.76
01-07-17 35.35 36.20 35.05 2,327,200 35.62 27.87
01-07-16 36.17 36.45 35.69 3,393,600 35.85 28.05
01-07-13 35.45 36.25 34.70 4,068,100 36.19 28.31
01-07-12 33.55 36.00 33.54 5,579,800 35.95 28.12
01-07-11 32.74 33.73 32.74 4,259,200 33.38 26.11
01-07-10 33.20 33.55 32.49 6,627,000 32.74 25.61
Date Open High Low Vol Cls adjCls
01-07-09 33.80 33.80 33.05 3,762,500 33.20 25.97
01-07-06 35.10 35.30 33.42 3,849,700 33.51 26.22
01-07-05 35.81 35.81 35.06 2,905,300 35.38 27.68
01-07-03 35.59 35.99 35.30 1,734,600 35.99 28.16
01-07-02 34.90 35.65 34.33 3,126,300 35.59 27.84
01-06-29 35.27 36.30 34.30 5,181,000 34.60 27.07
01-06-28 35.26 36.60 35.25 4,042,600 35.52 27.79
01-06-27 36.74 36.74 34.84 3,910,600 35.26 27.59
01-06-26 35.70 36.81 35.63 3,196,600 36.73 28.74
Date Open High Low Vol Cls adjCls
01-06-25 36.50 36.99 36.30 3,329,800 36.81 28.80
01-06-22 36.75 36.89 35.90 1,902,400 36.34 28.43
01-06-21 36.05 37.70 36.05 5,490,100 36.31 28.41
01-06-20 36.01 36.53 35.81 3,834,000 35.99 28.16
01-06-19 36.50 36.95 36.05 2,881,900 36.27 28.38
01-06-18 35.95 36.79 35.65 2,703,300 36.33 28.42
01-06-15 36.00 36.15 35.00 5,156,300 35.62 27.87
01-06-14 36.85 37.05 36.51 2,085,000 36.70 28.71
01-06-13 37.00 37.25 36.70 1,357,200 36.85 28.83
Date Open High Low Vol Cls adjCls
01-06-12 36.65 37.26 36.28 2,730,500 37.12 29.04
01-06-11 38.01 38.21 36.60 1,868,500 37.25 29.14
01-06-08 38.00 38.50 37.60 2,334,200 38.26 29.93
01-06-07 36.40 38.10 36.35 3,435,400 37.96 29.70
01-06-06 37.61 37.80 37.10 1,793,800 37.34 29.21
01-06-05 37.02 37.80 37.02 2,295,800 37.61 29.42
01-06-04 37.81 37.81 36.89 2,994,700 37.02 28.96
01-06-01 38.00 38.38 37.32 2,356,600 37.80 29.57
01-05-31 38.22 38.30 37.70 3,731,200 37.80 29.57
Date Open High Low Vol Cls adjCls
01-05-30 37.00 38.10 36.82 3,708,200 37.78 29.56
01-05-29 37.05 37.38 36.77 3,017,700 37.20 29.10
01-05-25 37.30 37.65 37.30 1,837,500 37.36 29.23
01-05-24 37.89 38.20 37.23 2,273,600 37.53 29.36
01-05-23 39.20 39.20 37.10 3,325,200 37.69 29.49
01-05-22 38.30 39.26 37.01 4,657,100 38.89 30.42
01-05-21 37.90 38.35 36.85 6,094,800 37.75 29.53
01-05-18 38.40 38.45 37.70 2,779,000 37.80 29.57
01-05-17 38.15 38.80 37.82 2,870,400 38.37 30.02
Date Open High Low Vol Cls adjCls
01-05-16 37.30 38.50 36.88 7,142,700 38.00 29.73
01-05-15 40.38 40.43 37.75 6,521,000 38.30 29.92
01-05-14 39.70 40.23 39.50 3,250,800 39.70 31.01
01-05-11 39.65 40.40 39.50 4,729,800 39.93 31.19
01-05-10 39.40 40.38 39.35 4,699,700 39.50 30.86
01-05-09 38.55 38.90 38.15 3,889,200 38.30 29.92
01-05-08 38.94 39.30 38.35 3,831,200 38.51 30.08
01-05-07 39.15 39.15 38.72 2,301,000 38.94 30.42
01-05-04 38.10 39.49 37.95 3,563,700 39.25 30.66
Date Open High Low Vol Cls adjCls
01-05-03 38.89 39.10 38.30 3,565,300 39.01 30.47
01-05-02 39.00 39.49 38.55 2,949,000 38.89 30.38
01-05-01 38.46 39.15 38.26 4,273,200 39.09 30.54
01-04-30 39.45 40.00 38.40 5,184,000 38.45 30.04
01-04-27 37.85 39.35 37.65 3,963,500 39.16 30.59
01-04-26 36.75 37.65 36.40 3,013,300 37.55 29.33
01-04-25 36.45 36.53 35.90 2,509,500 36.27 28.33
01-04-24 36.00 36.15 35.10 4,172,300 35.98 28.11
01-04-23 37.70 37.84 36.65 2,980,600 36.74 28.70
Date Open High Low Vol Cls adjCls
01-04-20 37.25 37.63 37.00 2,647,100 37.50 29.30
01-04-19 38.00 38.20 37.30 3,047,800 37.48 29.28
01-04-18 36.00 39.00 35.61 6,222,000 38.25 29.88
01-04-17 35.70 35.98 35.00 2,852,200 35.35 27.62
01-04-16 35.85 36.80 35.26 2,025,900 35.75 27.93
01-04-12 34.90 35.99 33.50 6,505,100 35.85 28.01
01-04-11 36.25 36.40 34.56 4,068,300 35.70 27.89
01-04-10 35.65 36.40 35.36 3,792,600 35.85 28.01
01-04-09 36.30 36.30 34.91 2,409,500 35.05 27.38
Date Open High Low Vol Cls adjCls
01-04-06 36.50 36.50 34.90 3,523,600 35.60 27.81
01-04-05 35.10 36.10 34.72 4,139,200 35.85 28.01
01-04-04 35.00 35.20 34.05 4,845,000 34.31 26.80
01-04-03 36.50 36.50 34.46 4,556,700 35.08 27.40
01-04-02 37.00 37.44 36.05 4,249,100 36.30 28.36
01-03-30 35.90 36.74 35.36 3,963,700 36.08 28.19
01-03-29 35.80 36.09 34.65 4,730,800 35.46 27.70
01-03-28 35.90 36.50 35.40 4,859,200 36.15 28.24
01-03-27 36.10 36.99 35.50 3,645,700 36.88 28.81
Date Open High Low Vol Cls adjCls
01-03-26 35.85 36.25 34.75 3,585,300 35.79 27.96
01-03-23 34.35 35.07 33.35 4,126,500 34.90 27.26
01-03-22 36.05 36.06 32.65 6,775,000 34.50 26.95
01-03-21 35.75 37.25 35.15 4,633,000 36.87 28.80
01-03-20 37.00 37.95 35.75 4,562,000 35.75 27.93
01-03-19 35.40 35.90 34.65 2,937,500 35.60 27.81
01-03-16 35.20 35.75 34.85 4,975,100 34.93 27.29
01-03-15 35.80 36.30 34.55 3,601,900 35.57 27.79
01-03-14 34.75 36.40 34.05 4,887,700 35.50 27.73
Date Open High Low Vol Cls adjCls
01-03-13 36.51 36.90 34.41 5,818,400 35.65 27.85
01-03-12 37.25 37.47 36.50 3,816,600 36.51 28.52
01-03-09 38.00 38.16 37.50 3,578,200 37.60 29.37
01-03-08 38.85 39.50 37.80 7,917,900 38.00 29.69
01-03-07 38.90 39.20 37.60 7,579,200 38.30 29.92
01-03-06 38.50 39.40 37.20 8,418,900 38.00 29.69
01-03-05 37.20 38.00 36.00 4,319,700 36.40 28.44
01-03-02 36.62 37.20 35.91 4,605,100 36.95 28.87
01-03-01 37.90 38.06 36.51 4,942,800 37.29 29.13
Date Open High Low Vol Cls adjCls
01-02-28 38.70 39.60 38.11 6,821,600 39.00 30.47
01-02-27 38.25 39.07 37.76 6,375,500 38.37 29.97
01-02-26 36.75 37.80 36.46 4,013,900 37.80 29.53
01-02-23 35.50 36.24 34.74 4,890,400 35.74 27.92
01-02-22 36.25 36.25 34.25 5,262,400 35.80 27.97
01-02-21 37.00 37.00 34.50 3,525,400 34.80 27.19
01-02-20 36.20 38.75 36.14 5,313,900 37.25 29.10
01-02-16 36.15 37.45 35.00 3,510,500 35.72 27.90
01-02-15 36.95 37.05 36.20 2,965,900 36.50 28.51
Date Open High Low Vol Cls adjCls
01-02-14 36.90 37.10 36.30 3,200,200 36.61 28.56
01-02-13 36.15 37.15 35.73 3,284,700 36.83 28.73
01-02-12 33.40 36.40 33.31 6,889,000 36.15 28.20
01-02-09 35.36 35.74 33.07 4,632,400 33.95 26.48
01-02-08 35.75 35.95 34.50 5,310,400 35.36 27.58
01-02-07 36.29 37.09 36.20 3,093,100 36.69 28.62
01-02-06 36.35 37.60 36.00 3,878,400 36.29 28.31
01-02-05 36.97 36.99 36.03 3,328,400 36.35 28.35
01-02-02 37.90 38.25 36.55 4,521,100 36.97 28.84
Date Open High Low Vol Cls adjCls
01-02-01 37.98 38.25 36.85 7,483,200 37.90 29.56
01-01-31 36.60 38.61 36.45 7,961,400 37.98 29.63
01-01-30 37.00 37.00 36.00 3,230,400 36.50 28.47
01-01-29 36.37 38.00 36.28 3,650,300 36.85 28.74
01-01-26 37.25 37.56 36.19 4,115,000 36.38 28.37
01-01-25 35.75 37.75 35.50 5,119,400 36.69 28.62
01-01-24 36.00 36.63 35.69 3,863,500 36.31 28.33
01-01-23 35.25 36.81 35.06 5,032,800 36.00 28.08
01-01-22 34.50 35.75 34.25 6,471,900 34.56 26.96
Date Open High Low Vol Cls adjCls
01-01-19 34.00 34.25 32.63 4,245,300 32.75 25.55
01-01-18 36.06 36.06 33.75 5,461,300 34.56 26.96
01-01-17 36.00 36.44 35.63 5,482,700 35.81 27.94
01-01-16 34.88 36.50 34.69 6,592,800 35.88 27.98
01-01-12 33.44 35.25 33.44 6,436,300 34.81 27.15
01-01-11 34.00 34.38 33.00 5,942,200 33.44 26.08
01-01-10 33.88 34.63 33.56 3,963,300 34.44 26.86
01-01-09 34.38 34.69 33.81 2,973,500 34.50 26.91
01-01-08 34.50 35.13 33.81 4,250,100 34.38 26.81
Date Open High Low Vol Cls adjCls
01-01-05 36.00 36.44 34.19 5,976,000 34.69 27.06
01-01-04 36.00 38.00 35.50 9,464,000 36.94 28.81
01-01-03 33.25 36.38 32.63 10,653,200 36.25 28.28
01-01-02 32.63 33.56 32.44 4,006,900 33.25 25.94
00-12-29 32.38 33.38 32.25 2,429,100 32.25 25.16
00-12-28 32.25 32.25 31.63 3,306,400 32.00 24.96
00-12-27 30.00 32.31 29.50 7,342,300 32.25 25.16
00-12-26 30.63 31.00 30.13 3,369,100 30.63 23.89
00-12-22 30.50 31.00 30.44 5,085,600 30.69 23.94
Date Open High Low Vol Cls adjCls
00-12-21 28.88 30.38 28.31 8,426,200 30.00 23.40
00-12-20 27.63 28.44 26.88 9,464,000 28.19 21.99
00-12-19 31.00 31.13 27.75 9,183,500 28.75 22.43
00-12-18 31.75 32.13 31.00 3,664,900 31.69 24.72
00-12-15 31.75 31.75 30.94 5,059,300 31.25 24.38
00-12-14 31.88 31.94 30.94 3,617,100 31.25 24.38
00-12-13 32.88 33.00 31.38 3,564,400 32.25 25.16
00-12-12 32.50 33.94 32.25 7,509,000 32.56 25.40
00-12-11 33.44 34.00 33.00 6,156,600 33.31 25.98
Date Open High Low Vol Cls adjCls
00-12-08 33.38 34.00 32.88 5,199,000 33.69 26.28
00-12-07 32.00 34.00 32.00 4,675,100 33.56 26.18
00-12-06 32.13 33.00 31.63 6,296,700 32.75 25.55
00-12-05 31.50 32.63 31.13 8,541,500 31.50 24.57
00-12-04 32.00 33.00 31.50 8,030,500 32.88 25.64
00-12-01 30.75 31.81 30.63 5,099,800 31.44 24.52
00-11-30 30.50 30.50 29.00 4,255,900 30.06 23.45
00-11-29 28.75 30.44 28.75 4,137,500 30.13 23.50
00-11-28 29.06 29.50 28.38 3,200,600 29.00 22.62
Date Open High Low Vol Cls adjCls
00-11-27 29.00 30.13 28.88 5,662,800 29.00 22.62
00-11-24 29.38 29.38 28.44 1,501,600 28.44 22.18
00-11-22 28.38 29.13 28.00 1,923,300 29.13 22.72
00-11-21 29.13 29.31 28.00 3,197,500 28.88 22.52
00-11-20 29.25 29.31 28.44 1,916,800 28.69 22.38
00-11-17 28.94 29.50 28.63 2,323,900 29.38 22.91
00-11-16 28.81 29.06 28.38 2,000,100 28.94 22.57
00-11-15 28.13 28.94 27.88 4,181,200 28.88 22.48
00-11-14 27.25 28.50 27.13 6,907,700 28.19 21.95
Date Open High Low Vol Cls adjCls
00-11-13 25.25 26.38 24.94 4,000,500 26.19 20.39
00-11-10 26.06 26.38 25.69 3,964,600 25.94 20.19
00-11-09 28.25 28.56 27.00 7,446,700 27.38 21.31
00-11-08 30.00 30.63 29.50 6,067,900 30.13 23.45
00-11-07 27.94 28.50 27.00 2,869,400 28.38 22.09
00-11-06 26.75 27.56 26.63 3,762,800 27.56 21.46
00-11-03 28.00 28.25 26.63 3,612,100 27.50 21.41
00-11-02 27.56 28.75 26.81 6,288,300 28.38 22.09
00-11-01 27.13 28.75 27.13 4,808,900 27.56 21.46
Date Open High Low Vol Cls adjCls
00-10-31 25.50 28.00 25.44 6,520,300 27.63 21.51
00-10-30 24.44 25.88 24.38 3,621,100 25.50 19.85
00-10-27 24.00 25.00 24.00 3,695,600 24.44 19.03
00-10-26 23.88 24.69 23.75 3,009,100 24.25 18.88
00-10-25 24.81 24.81 23.81 3,852,200 24.25 18.88
00-10-24 24.56 24.94 24.19 4,792,400 24.81 19.32
00-10-23 25.50 25.50 24.19 2,587,700 24.75 19.27
00-10-20 26.38 26.38 25.00 3,659,800 25.13 19.56
00-10-19 24.75 26.25 24.56 6,143,400 25.94 20.19
Date Open High Low Vol Cls adjCls
00-10-18 23.50 24.50 22.75 6,197,600 24.00 18.69
00-10-17 25.13 25.25 23.63 4,745,300 23.69 18.44
00-10-16 24.00 24.75 24.00 4,390,800 24.38 18.98
00-10-13 22.75 24.88 22.56 4,346,700 24.06 18.73
00-10-12 22.88 23.13 22.19 6,327,400 22.75 17.71
00-10-11 24.00 24.06 23.19 2,873,400 23.38 18.20
00-10-10 24.56 24.75 24.00 1,991,900 24.06 18.73
00-10-09 24.44 25.00 24.38 2,969,500 24.50 19.07
00-10-06 25.25 25.25 24.00 4,069,300 24.38 18.98
Date Open High Low Vol Cls adjCls
00-10-05 26.13 26.75 25.94 4,096,700 25.94 20.19
00-10-04 24.63 26.13 24.56 5,295,600 25.50 19.85
00-10-03 25.25 25.50 24.63 5,478,000 25.13 19.56
00-10-02 26.25 26.63 24.94 4,712,900 25.00 19.46
00-09-29 25.31 26.56 25.31 4,242,100 25.63 19.95
00-09-28 24.00 25.75 24.00 4,655,700 25.25 19.66
00-09-27 24.50 25.34 23.56 6,154,100 24.81 19.32
00-09-26 25.75 25.94 24.25 5,204,100 24.95 19.43
00-09-25 26.00 26.25 25.31 4,781,500 25.88 20.14
Date Open High Low Vol Cls adjCls
00-09-22 25.88 26.44 25.75 5,156,800 26.44 20.58
00-09-21 25.75 26.75 25.50 5,901,700 25.50 19.85
00-09-20 26.13 26.19 25.06 3,519,800 25.75 20.05
00-09-19 26.31 26.31 25.25 2,655,200 25.69 20.00
00-09-18 26.75 27.06 25.88 4,283,100 26.25 20.44
00-09-15 27.69 27.75 26.88 4,758,900 27.06 21.07
00-09-14 27.25 28.00 26.88 4,707,000 28.00 21.80
00-09-13 27.25 27.75 26.50 6,719,000 26.50 20.63
00-09-12 26.44 27.06 25.94 5,918,800 26.81 20.87
Date Open High Low Vol Cls adjCls
00-09-11 25.00 26.63 24.94 6,363,000 26.38 20.53
00-09-08 24.94 25.44 24.69 6,596,600 24.88 19.37
00-09-07 25.06 25.13 24.50 4,028,200 24.81 19.32
00-09-06 25.00 25.25 24.88 3,672,300 25.06 19.51
00-09-05 24.50 25.13 24.31 3,843,500 25.00 19.46
00-09-01 23.25 24.63 23.00 6,358,400 24.63 19.17
00-08-31 23.25 23.69 21.63 22,148,900 23.19 18.05
00-08-30 26.13 26.19 25.75 4,105,600 26.06 20.29
00-08-29 26.44 26.69 25.63 7,237,200 26.44 20.58
Date Open High Low Vol Cls adjCls
00-08-28 27.31 27.38 26.69 4,013,100 26.69 20.78
00-08-25 27.25 27.25 27.00 2,626,200 27.19 21.17
00-08-24 26.94 27.88 26.94 3,708,400 27.19 21.17
00-08-23 27.25 27.44 26.88 3,731,400 26.94 20.97
00-08-22 26.75 27.94 26.69 5,908,800 27.50 21.41
00-08-21 26.31 26.56 25.44 6,574,600 26.25 20.44
00-08-18 26.06 26.50 26.00 5,063,200 26.50 20.63
00-08-17 26.25 26.31 25.81 7,345,600 26.06 20.29
00-08-16 26.88 26.94 25.88 8,351,500 26.38 20.53
Date Open High Low Vol Cls adjCls
00-08-15 29.00 29.38 26.81 8,678,900 27.00 20.98
00-08-14 29.88 30.38 29.69 3,969,400 29.94 23.26
00-08-11 29.50 29.94 29.50 2,341,700 29.63 23.02
00-08-10 30.50 30.50 29.38 2,502,400 29.75 23.11
00-08-09 30.50 31.25 29.38 2,955,100 31.00 24.09
00-08-08 31.25 31.94 30.69 2,434,300 31.88 24.77
00-08-07 29.50 31.38 29.13 2,268,100 31.13 24.18
00-08-04 30.13 30.38 29.06 1,893,500 29.69 23.07
00-08-03 30.75 30.94 29.88 1,696,800 30.06 23.36
Date Open High Low Vol Cls adjCls
00-08-02 29.38 31.00 29.25 3,073,500 30.50 23.70
00-08-01 28.81 29.19 28.50 2,530,900 29.00 22.53
00-07-31 30.50 30.63 28.25 2,874,100 29.00 22.53
00-07-28 31.25 31.25 30.06 1,815,800 30.44 23.65
00-07-27 31.31 31.94 30.75 1,476,800 31.19 24.23
00-07-26 30.88 31.75 30.63 3,628,600 31.25 24.28
00-07-25 30.00 30.75 29.94 3,458,600 30.13 23.41
00-07-24 29.75 30.06 29.19 3,360,600 29.31 22.77
00-07-21 30.38 30.44 29.88 2,853,000 29.94 23.26
Date Open High Low Vol Cls adjCls
00-07-20 29.50 30.56 29.31 4,295,700 30.50 23.70
00-07-19 59.13 60.00 59.00 4,255,400 59.06 22.94
00-07-18 59.75 60.50 59.00 5,211,200 59.31 23.04
00-07-17 62.38 62.38 60.13 3,877,400 60.91 23.66
00-07-14 62.00 62.50 61.75 3,765,800 62.13 24.13
00-07-13 63.25 63.25 61.50 4,075,200 62.13 24.13
00-07-12 63.50 63.88 62.75 5,825,000 62.81 24.40
00-07-11 61.88 63.50 61.81 7,945,400 63.00 24.47
00-07-10 60.25 61.81 59.88 7,656,600 61.19 23.77
Date Open High Low Vol Cls adjCls
00-07-07 57.00 59.25 56.63 7,024,200 58.88 22.87
00-07-06 57.69 58.81 56.31 4,720,800 56.44 21.92
00-07-05 58.63 59.25 56.88 4,572,200 57.69 22.41
00-07-03 57.38 58.00 56.31 2,261,200 57.81 22.46
00-06-30 55.44 58.11 55.06 4,624,600 58.00 22.53
00-06-29 55.38 56.50 54.13 6,366,400 55.50 21.56
00-06-28 55.81 57.75 54.50 5,179,600 54.67 21.24
00-06-27 54.38 57.38 54.00 6,332,600 55.81 21.68
00-06-26 55.00 56.06 54.88 4,131,400 55.44 21.54
Date Open High Low Vol Cls adjCls
00-06-23 54.13 54.63 53.31 4,170,200 54.06 21.00
00-06-22 52.69 54.25 52.25 7,576,000 53.63 20.83
00-06-21 55.00 55.00 51.88 9,308,200 52.44 20.37
00-06-20 56.50 56.56 54.69 9,924,800 55.00 21.37
00-06-19 59.19 59.94 55.13 8,124,600 57.19 22.22
00-06-16 60.00 60.00 58.13 6,261,600 58.50 22.73
00-06-15 59.13 60.06 58.56 4,851,400 60.06 23.33
00-06-14 57.13 59.13 56.06 5,061,400 58.00 22.53
00-06-13 55.63 56.88 54.38 4,729,400 56.63 22.00
Date Open High Low Vol Cls adjCls
00-06-12 55.94 56.13 54.06 5,592,200 54.50 21.17
00-06-09 59.75 59.81 55.94 6,331,400 56.25 21.85
00-06-08 59.50 60.13 58.38 4,176,200 59.75 23.21
00-06-07 58.75 60.50 58.75 6,864,000 59.69 23.19
00-06-06 63.13 63.13 57.44 9,065,800 57.56 22.36
00-06-05 65.88 66.06 64.19 1,846,200 64.31 24.98
00-06-02 64.00 66.19 64.00 5,114,400 66.00 25.64
00-06-01 62.00 63.50 61.19 4,825,200 63.00 24.47
00-05-31 62.50 62.94 61.25 7,036,000 62.69 24.35
Date Open High Low Vol Cls adjCls
00-05-30 63.75 63.75 61.75 3,962,000 61.81 24.01
00-05-26 64.69 65.25 64.06 2,756,600 64.44 25.03
00-05-25 65.50 65.56 64.69 3,100,800 64.94 25.23
00-05-24 64.88 65.63 63.31 6,969,800 64.50 25.06
00-05-23 69.38 69.38 67.00 6,188,400 67.00 26.03
00-05-22 70.38 70.75 69.75 2,282,800 70.13 27.24
00-05-19 70.63 71.56 69.94 2,721,200 70.19 27.27
00-05-18 69.50 71.88 69.38 4,578,200 70.91 27.55
00-05-17 70.88 70.94 68.88 3,540,800 69.63 27.05
Date Open High Low Vol Cls adjCls
00-05-16 71.50 73.44 71.25 3,474,200 71.44 27.71
00-05-15 69.88 71.63 69.38 1,721,400 71.00 27.54
00-05-12 69.25 70.63 68.56 1,544,400 70.28 27.26
00-05-11 71.00 71.06 68.63 1,700,000 69.88 27.11
00-05-10 69.50 70.75 69.44 3,334,800 70.38 27.30
00-05-09 68.44 69.94 68.06 3,977,600 69.44 26.94
00-05-08 67.75 68.81 66.50 3,327,000 68.25 26.48
00-05-05 65.88 70.38 65.75 4,202,800 68.08 26.41
00-05-04 64.13 67.00 63.25 7,076,400 66.13 25.65
Date Open High Low Vol Cls adjCls
00-05-03 65.50 66.00 63.06 5,692,200 63.75 24.73
00-05-02 68.00 69.38 67.19 3,441,600 68.88 26.72
00-05-01 67.00 69.44 66.88 3,271,400 68.25 26.48
00-04-28 68.25 68.31 66.25 1,839,600 66.56 25.82
00-04-27 69.63 70.19 67.69 2,492,800 68.00 26.38
00-04-26 71.38 72.25 70.75 2,783,200 70.81 27.47
00-04-25 70.06 71.88 69.38 1,850,200 71.50 27.74
00-04-24 69.25 71.13 68.75 2,126,800 70.25 27.25
00-04-20 68.44 69.31 68.13 2,299,000 69.25 26.86
Date Open High Low Vol Cls adjCls
00-04-19 69.38 69.44 67.75 2,810,000 68.50 26.57
00-04-18 64.38 69.75 64.38 5,273,600 69.38 26.91
00-04-17 66.81 67.44 63.25 3,201,400 65.31 25.34
00-04-14 70.00 70.00 66.00 2,840,400 68.31 26.50
00-04-13 72.06 72.06 70.63 2,936,000 70.63 27.40
00-04-12 72.88 73.63 71.69 3,559,800 72.31 28.05
00-04-11 74.00 74.75 72.13 4,503,800 72.88 28.27
00-04-10 74.25 76.06 73.31 2,132,400 75.19 29.17
00-04-07 73.75 75.13 73.25 1,882,800 74.25 28.80
Date Open High Low Vol Cls adjCls
00-04-06 72.00 75.06 71.31 5,371,600 74.00 28.71
00-04-05 75.00 75.63 73.25 2,378,600 74.19 28.78
00-04-04 77.00 78.38 73.25 5,482,000 75.31 29.22
00-04-03 74.56 78.13 73.13 5,473,800 77.00 29.87
00-03-31 77.25 77.25 74.63 5,896,800 74.75 29.00
00-03-30 72.69 77.25 72.25 7,097,800 77.19 29.94
00-03-29 69.00 73.00 68.88 4,486,200 72.63 28.17
00-03-28 67.25 69.25 67.25 5,298,000 68.88 26.72
00-03-27 68.88 69.38 67.63 2,219,200 68.44 26.55
Date Open High Low Vol Cls adjCls
00-03-24 68.25 70.00 68.25 2,496,200 69.13 26.82
00-03-23 66.25 68.75 65.31 2,861,400 68.00 26.38
00-03-22 66.38 67.38 64.94 3,030,600 66.69 25.87
00-03-21 66.25 67.88 65.31 4,826,400 66.94 25.97
00-03-20 69.13 69.25 66.00 5,328,200 66.38 25.75
00-03-17 70.00 71.25 69.06 6,235,200 69.50 26.96
00-03-16 65.00 71.25 65.00 5,595,000 71.13 27.59
00-03-15 61.00 64.63 60.25 3,036,200 64.00 24.83
00-03-14 61.44 62.94 60.38 2,396,800 60.94 23.64
Date Open High Low Vol Cls adjCls
00-03-13 59.50 61.75 58.50 3,464,400 61.44 23.83
00-03-10 60.50 62.00 60.44 2,626,600 60.81 23.59
00-03-09 58.25 60.50 56.63 2,846,400 60.06 23.30
00-03-08 56.88 58.19 56.88 5,544,800 58.19 22.57
00-03-07 60.00 60.06 57.56 3,787,200 58.00 22.50
00-03-06 61.94 62.19 59.94 2,646,000 60.75 23.57
00-03-03 61.00 62.75 59.88 2,528,000 61.75 23.96
00-03-02 59.38 62.38 59.38 4,042,600 60.25 23.37
00-03-01 58.94 60.00 58.50 4,027,400 59.25 22.99
Date Open High Low Vol Cls adjCls
00-02-29 58.88 60.50 58.13 3,704,400 59.00 22.89
00-02-28 57.25 59.06 56.63 3,935,000 58.88 22.84
00-02-25 56.06 56.75 54.88 4,806,600 55.88 21.68
00-02-24 56.81 56.81 53.75 4,127,400 55.88 21.68
00-02-23 58.25 58.31 56.69 3,702,200 56.81 22.04
00-02-22 58.81 59.81 55.44 5,649,200 57.75 22.40
00-02-18 59.88 60.75 58.19 5,321,600 59.00 22.89
00-02-17 61.81 62.25 58.50 5,698,600 59.88 23.23
00-02-16 63.75 65.25 61.44 3,917,000 61.81 23.98
Date Open High Low Vol Cls adjCls
00-02-15 65.00 65.00 62.88 2,811,400 63.94 24.76
00-02-14 66.13 66.13 64.38 1,876,800 65.25 25.27
00-02-11 66.56 66.88 66.06 2,102,400 66.06 25.59
00-02-10 67.31 68.25 66.13 1,900,000 66.44 25.73
00-02-09 68.69 68.69 67.00 2,085,400 67.19 26.02
00-02-08 65.69 68.75 65.63 3,512,200 68.69 26.60
00-02-07 65.00 66.50 64.63 2,819,400 65.69 25.44
00-02-04 66.94 67.50 63.75 4,543,600 64.63 25.03
00-02-03 67.75 67.75 65.63 4,748,800 66.06 25.59