Varian Medical Systems, Inc. (VAR)

83.61
0.00 (0.00%)
Exchange
NYQ

Varian Medical Systems, Inc. (VAR) Historicals

Date Open High Low Vol Cls adjCls
17-02-17 81.89 83.84 81.55 2,131,600 83.61 83.61
17-02-16 81.02 81.99 81.02 940,400 81.93 81.93
17-02-15 80.32 81.25 80.32 631,700 81.12 81.12
17-02-14 79.86 80.75 79.86 552,400 80.60 80.60
17-02-13 80.37 80.65 79.65 769,800 80.17 80.17
17-02-10 80.40 80.76 80.19 556,400 80.40 80.40
17-02-09 79.21 80.38 79.02 632,100 80.08 80.08
17-02-08 77.93 79.54 77.73 835,800 79.21 79.21
17-02-07 78.38 79.01 78.14 821,700 78.43 78.43
Date Open High Low Vol Cls adjCls
17-02-06 79.50 79.86 77.82 872,700 78.26 78.26
17-02-03 78.75 79.87 78.45 864,200 79.78 79.78
17-02-02 78.75 78.99 78.15 1,090,500 78.60 78.60
17-02-01 77.70 79.16 77.42 1,126,900 79.11 79.11
17-01-31 77.68 77.96 77.08 1,312,800 77.65 77.65
17-01-30 78.05 78.99 76.94 2,493,700 77.68 77.68
17-01-27 86.36 88.81 86.15 1,538,700 88.80 88.80
17-01-26 89.88 92.00 86.31 3,579,300 86.47 86.47
17-01-25 90.39 92.83 89.94 2,297,200 92.42 92.42
Date Open High Low Vol Cls adjCls
17-01-24 90.28 90.59 89.32 1,131,300 90.30 90.30
17-01-23 90.00 90.43 89.55 1,218,600 90.00 90.00
17-01-20 89.41 90.00 89.35 726,100 89.92 89.92
17-01-19 89.64 89.92 89.07 924,700 89.48 89.48
17-01-18 90.30 90.30 88.89 801,200 89.78 89.78
17-01-17 90.06 90.44 89.73 1,102,600 90.06 90.06
17-01-13 90.48 91.13 90.01 596,700 90.68 90.68
17-01-12 89.75 90.22 89.12 628,300 90.15 90.15
17-01-11 90.11 91.56 89.26 1,153,900 90.11 90.11
Date Open High Low Vol Cls adjCls
17-01-10 89.54 90.20 89.26 1,181,300 89.99 89.99
17-01-09 89.46 89.90 88.81 619,000 89.57 89.57
17-01-06 88.70 89.75 88.70 691,400 89.21 89.21
17-01-05 88.92 89.17 88.42 710,800 88.82 88.82
17-01-04 90.82 90.82 88.12 984,500 89.14 89.14
17-01-03 90.28 90.68 89.47 868,100 90.68 90.68
16-12-30 90.66 90.68 89.45 554,100 89.78 89.78
16-12-29 90.54 91.16 89.96 482,100 90.24 90.24
16-12-28 91.54 91.61 90.59 312,100 90.65 90.65
Date Open High Low Vol Cls adjCls
16-12-27 91.08 91.87 91.08 328,000 91.58 91.58
16-12-23 90.54 91.32 89.95 252,400 91.01 91.01
16-12-22 90.56 90.75 89.94 415,300 90.27 90.27
16-12-21 90.61 90.92 90.11 489,500 90.46 90.46
16-12-20 90.99 91.34 90.44 388,200 90.49 90.49
16-12-19 91.13 91.64 90.95 568,500 91.11 91.11
16-12-16 91.58 91.98 90.90 1,062,500 91.06 91.06
16-12-15 90.66 91.42 90.38 823,800 91.26 91.26
16-12-14 92.09 92.27 90.36 881,000 90.81 90.81
Date Open High Low Vol Cls adjCls
16-12-13 91.80 92.57 91.43 743,000 92.19 92.19
16-12-12 91.09 91.72 91.06 567,700 91.48 91.48
16-12-09 90.57 91.38 90.45 526,100 91.24 91.24
16-12-08 90.30 90.73 89.97 734,400 90.54 90.54
16-12-07 89.32 90.54 88.59 757,000 90.22 90.22
16-12-06 90.50 90.70 88.67 632,000 89.78 89.78
16-12-05 90.40 90.54 89.71 1,110,100 90.10 90.10
16-12-02 89.27 90.00 88.51 557,500 89.78 89.78
16-12-01 89.95 90.18 88.43 719,100 88.67 88.67
Date Open High Low Vol Cls adjCls
16-11-30 91.30 91.36 89.35 848,700 89.83 89.83
16-11-29 91.09 91.87 91.09 520,500 91.36 91.36
16-11-28 91.66 92.13 91.00 629,200 91.08 91.08
16-11-25 91.89 92.45 91.60 317,100 92.14 92.14
16-11-23 89.76 91.62 89.50 621,000 91.62 91.62
16-11-22 89.33 90.04 88.59 637,200 89.99 89.99
16-11-21 88.35 89.83 88.35 658,000 89.66 89.66
16-11-18 89.28 89.98 87.99 1,659,200 88.25 88.25
16-11-17 88.73 89.65 88.73 579,000 89.52 89.52
Date Open High Low Vol Cls adjCls
16-11-16 89.22 89.60 88.44 714,900 88.62 88.62
16-11-15 88.11 89.56 88.03 608,900 89.36 89.36
16-11-14 88.03 88.80 87.52 993,100 87.84 87.84
16-11-11 88.58 89.16 87.85 666,700 87.99 87.99
16-11-10 89.34 89.99 87.53 1,091,200 88.85 88.85
16-11-09 89.52 90.00 85.76 1,720,800 88.51 88.51
16-11-08 91.03 92.06 90.20 626,200 91.69 91.69
16-11-07 90.41 91.12 89.86 623,400 91.07 91.07
16-11-04 89.68 90.27 89.10 813,000 89.14 89.14
Date Open High Low Vol Cls adjCls
16-11-03 89.84 90.37 89.37 534,500 89.46 89.46
16-11-02 89.71 90.43 89.16 708,400 89.39 89.39
16-11-01 91.14 91.24 89.22 1,147,000 89.70 89.70
16-10-31 90.02 91.58 88.97 1,183,700 90.73 90.73
16-10-28 89.97 91.09 89.67 769,600 90.09 90.09
16-10-27 88.33 90.73 87.78 2,569,200 89.95 89.95
16-10-26 94.78 94.78 93.39 1,319,600 94.08 94.08
16-10-25 97.47 97.69 95.34 753,300 95.45 95.45
16-10-24 97.89 98.19 97.30 690,200 97.57 97.57
Date Open High Low Vol Cls adjCls
16-10-21 99.43 99.43 96.77 1,572,000 97.25 97.25
16-10-20 96.87 106.70 96.63 8,161,500 100.29 100.29
16-10-19 96.38 97.01 96.14 437,400 96.93 96.93
16-10-18 96.75 97.23 96.16 624,500 96.38 96.38
16-10-17 95.76 95.93 95.24 510,600 95.87 95.87
16-10-14 96.71 96.79 95.70 691,300 95.76 95.76
16-10-13 96.51 96.68 95.85 914,600 96.28 96.28
16-10-12 97.50 97.70 97.12 499,600 97.14 97.14
16-10-11 98.63 98.74 96.59 818,100 97.22 97.22
Date Open High Low Vol Cls adjCls
16-10-10 99.48 100.42 98.80 1,161,200 98.91 98.91
16-10-07 98.94 99.26 98.35 642,000 99.02 99.02
16-10-06 98.99 99.12 98.44 573,100 98.87 98.87
16-10-05 99.51 99.73 99.00 770,900 99.11 99.11
16-10-04 99.36 99.92 98.88 546,400 99.23 99.23
16-10-03 99.02 99.56 98.20 517,700 99.43 99.43
16-09-30 99.12 100.07 99.07 1,137,500 99.53 99.53
16-09-29 99.41 99.49 97.85 702,700 98.54 98.54
16-09-28 98.73 99.66 98.73 534,400 99.55 99.55
Date Open High Low Vol Cls adjCls
16-09-27 97.88 99.00 97.62 419,500 98.81 98.81
16-09-26 97.74 98.04 97.33 380,100 97.65 97.65
16-09-23 98.31 98.79 97.96 623,300 98.17 98.17
16-09-22 98.01 98.73 97.51 547,100 98.50 98.50
16-09-21 96.23 97.98 96.23 519,200 97.77 97.77
16-09-20 96.73 96.92 95.66 412,800 96.01 96.01
16-09-19 95.93 96.91 95.43 469,900 96.05 96.05
16-09-16 96.08 96.36 95.49 965,200 95.87 95.87
16-09-15 94.60 96.39 94.45 515,500 96.15 96.15
Date Open High Low Vol Cls adjCls
16-09-14 94.59 95.16 94.05 744,900 94.58 94.58
16-09-13 95.02 95.40 94.42 647,900 94.67 94.67
16-09-12 93.05 95.72 93.00 642,000 95.46 95.46
16-09-09 96.21 96.29 93.62 578,900 93.63 93.63
16-09-08 97.15 97.48 96.91 410,900 97.00 97.00
16-09-07 96.33 97.45 96.07 562,000 97.27 97.27
16-09-06 96.63 96.95 95.89 516,300 96.49 96.49
16-09-02 95.93 96.67 95.13 699,400 96.41 96.41
16-09-01 96.36 96.45 95.28 423,300 95.89 95.89
Date Open High Low Vol Cls adjCls
16-08-31 96.35 96.51 95.54 493,700 96.13 96.13
16-08-30 96.08 96.68 95.91 632,400 96.39 96.39
16-08-29 95.41 96.31 95.41 490,400 96.31 96.31
16-08-26 94.91 95.42 94.41 455,500 95.37 95.37
16-08-25 94.32 95.33 93.87 574,300 94.64 94.64
16-08-24 95.01 95.93 94.24 652,500 94.46 94.46
16-08-23 95.55 95.60 95.07 364,300 95.07 95.07
16-08-22 94.30 95.35 94.26 583,600 95.22 95.22
16-08-19 93.55 94.58 93.36 2,638,000 94.55 94.55
Date Open High Low Vol Cls adjCls
16-08-18 93.58 93.95 93.42 437,000 93.95 93.95
16-08-17 93.75 94.04 93.03 661,300 93.71 93.71
16-08-16 94.64 94.88 93.64 725,400 93.64 93.64
16-08-15 95.24 95.26 94.53 505,400 94.83 94.83
16-08-12 94.96 94.96 94.19 420,800 94.92 94.92
16-08-11 95.34 95.49 95.05 460,400 95.14 95.14
16-08-10 94.93 95.24 94.49 457,800 95.21 95.21
16-08-09 95.06 95.42 94.67 684,700 94.86 94.86
16-08-08 95.25 95.47 94.74 418,100 95.01 95.01
Date Open High Low Vol Cls adjCls
16-08-05 95.08 95.33 94.81 665,300 95.25 95.25
16-08-04 94.63 95.21 94.59 648,000 94.82 94.82
16-08-03 94.46 94.86 94.10 882,900 94.65 94.65
16-08-02 94.84 94.98 94.15 807,500 94.46 94.46
16-08-01 94.44 95.38 94.44 1,164,300 94.84 94.84
16-07-29 94.09 95.06 93.39 1,179,700 94.74 94.74
16-07-28 90.37 94.33 90.10 1,894,600 94.03 94.03
16-07-27 87.72 88.91 87.17 1,160,000 88.50 88.50
16-07-26 86.66 87.75 86.47 593,100 87.72 87.72
Date Open High Low Vol Cls adjCls
16-07-25 87.04 87.04 86.32 346,900 86.63 86.63
16-07-22 86.85 87.23 86.04 651,000 87.04 87.04
16-07-21 86.90 87.24 86.34 553,200 86.73 86.73
16-07-20 86.78 87.54 86.59 464,500 87.11 87.11
16-07-19 86.14 86.52 86.00 416,200 86.40 86.40
16-07-18 86.30 86.99 85.94 411,200 86.48 86.48
16-07-15 86.94 87.30 86.35 627,700 86.41 86.41
16-07-14 86.95 86.97 86.33 336,300 86.55 86.55
16-07-13 86.77 86.85 86.20 322,900 86.39 86.39
Date Open High Low Vol Cls adjCls
16-07-12 86.00 86.92 85.78 785,300 86.26 86.26
16-07-11 85.32 85.92 85.08 498,400 85.80 85.80
16-07-08 84.21 85.09 84.06 564,700 84.99 84.99
16-07-07 82.74 83.86 82.73 763,000 83.82 83.82
16-07-06 80.73 82.94 80.73 657,100 82.74 82.74
16-07-05 82.40 82.65 81.60 660,900 81.80 81.80
16-07-01 82.34 82.88 82.02 565,700 82.60 82.60
16-06-30 80.73 82.23 80.49 868,300 82.23 82.23
16-06-29 79.79 80.73 79.53 572,000 80.61 80.61
Date Open High Low Vol Cls adjCls
16-06-28 78.45 79.30 78.43 540,800 79.21 79.21
16-06-27 79.42 79.54 77.64 1,248,300 78.04 78.04
16-06-24 82.33 83.15 80.06 1,649,400 80.11 80.11
16-06-23 83.90 84.31 83.66 769,700 84.31 84.31
16-06-22 82.43 84.25 82.43 1,308,700 83.08 83.08
16-06-21 82.12 82.54 82.01 669,400 82.24 82.24
16-06-20 81.60 82.23 81.58 693,800 81.68 81.68
16-06-17 81.60 82.03 80.72 1,222,100 81.02 81.02
16-06-16 82.35 82.40 81.13 970,000 81.81 81.81
Date Open High Low Vol Cls adjCls
16-06-15 83.72 83.93 82.56 523,600 82.61 82.61
16-06-14 83.52 83.57 82.97 386,900 83.44 83.44
16-06-13 84.84 85.33 83.73 769,600 83.79 83.79
16-06-10 85.07 85.40 84.29 863,000 85.30 85.30
16-06-09 85.49 86.24 84.79 600,400 85.57 85.57
16-06-08 84.41 85.58 84.38 512,200 85.52 85.52
16-06-07 83.41 84.77 83.41 645,800 84.52 84.52
16-06-06 83.25 84.35 83.24 595,900 84.13 84.13
16-06-03 83.37 83.61 82.97 524,300 83.36 83.36
Date Open High Low Vol Cls adjCls
16-06-02 82.52 83.64 82.52 587,300 83.64 83.64
16-06-01 82.76 82.76 82.12 587,300 82.66 82.66
16-05-31 82.05 82.92 81.75 1,294,500 82.79 82.79
16-05-27 81.95 82.18 81.72 426,000 82.05 82.05
16-05-26 82.49 82.69 81.80 664,700 81.90 81.90
16-05-25 83.48 83.58 82.44 740,600 82.60 82.60
16-05-24 83.30 83.91 82.51 1,042,600 83.37 83.37
16-05-23 83.73 83.98 83.01 379,500 83.07 83.07
16-05-20 83.37 84.27 82.68 658,400 83.76 83.76
Date Open High Low Vol Cls adjCls
16-05-19 83.02 83.32 82.39 489,900 82.91 82.91
16-05-18 83.19 84.64 82.97 1,137,600 83.56 83.56
16-05-17 83.91 84.54 83.14 1,115,500 83.58 83.58
16-05-16 82.04 84.00 82.04 873,700 83.95 83.95
16-05-13 81.98 82.58 81.82 549,000 82.11 82.11
16-05-12 82.17 82.47 81.69 671,100 82.26 82.26
16-05-11 81.96 82.77 81.86 528,500 81.97 81.97
16-05-10 82.32 82.45 81.50 460,600 82.26 82.26
16-05-09 81.46 82.42 81.26 503,200 82.11 82.11
Date Open High Low Vol Cls adjCls
16-05-06 80.84 81.53 80.51 521,200 81.47 81.47
16-05-05 81.25 81.65 81.03 686,100 81.28 81.28
16-05-04 81.75 81.85 81.07 571,000 81.20 81.20
16-05-03 81.75 82.29 81.67 941,000 81.92 81.92
16-05-02 81.39 82.06 81.13 685,300 82.06 82.06
16-04-29 81.99 82.03 80.57 957,000 81.18 81.18
16-04-28 82.94 85.52 82.07 1,469,200 82.43 82.43
16-04-27 84.51 85.25 84.00 816,400 84.86 84.86
16-04-26 84.83 85.14 83.86 578,500 84.26 84.26
Date Open High Low Vol Cls adjCls
16-04-25 84.96 85.44 84.40 457,500 84.61 84.61
16-04-22 85.00 85.71 84.53 445,600 85.17 85.17
16-04-21 85.46 86.10 84.57 656,900 85.01 85.01
16-04-20 85.17 85.97 84.27 680,600 85.63 85.63
16-04-19 85.20 85.65 84.75 644,000 85.12 85.12
16-04-18 83.98 85.13 83.01 584,800 85.01 85.01
16-04-15 83.66 83.99 83.35 918,400 83.93 83.93
16-04-14 82.66 83.80 82.57 672,500 83.50 83.50
16-04-13 81.68 82.96 81.65 514,000 82.79 82.79
Date Open High Low Vol Cls adjCls
16-04-12 80.34 81.42 79.91 405,800 81.21 81.21
16-04-11 80.38 80.81 80.20 386,900 80.24 80.24
16-04-08 80.66 80.76 79.80 323,300 80.12 80.12
16-04-07 81.31 81.46 80.02 489,400 80.41 80.41
16-04-06 80.58 81.90 80.46 569,000 81.89 81.89
16-04-05 81.34 81.65 80.51 380,300 80.62 80.62
16-04-04 81.50 82.62 81.24 657,800 82.05 82.05
16-04-01 79.74 81.32 79.32 503,200 81.15 81.15
16-03-31 79.71 80.40 79.64 723,400 80.02 80.02
Date Open High Low Vol Cls adjCls
16-03-30 80.06 80.18 79.54 409,800 79.80 79.80
16-03-29 77.97 79.58 77.95 404,100 79.53 79.53
16-03-28 78.03 78.13 77.53 293,200 77.94 77.94
16-03-24 78.02 78.16 77.17 392,400 77.73 77.73
16-03-23 79.42 79.42 78.58 446,100 78.69 78.69
16-03-22 78.46 79.57 78.41 407,600 79.42 79.42
16-03-21 78.70 79.27 78.45 503,100 78.76 78.76
16-03-18 77.12 79.22 76.70 984,800 78.97 78.97
16-03-17 77.38 77.71 75.92 675,600 76.73 76.73
Date Open High Low Vol Cls adjCls
16-03-16 77.58 78.20 77.10 615,400 77.42 77.42
16-03-15 78.42 78.58 77.59 586,800 77.70 77.70
16-03-14 78.92 79.55 78.64 410,000 79.03 79.03
16-03-11 78.11 79.48 77.66 1,143,700 79.26 79.26
16-03-10 78.09 78.65 77.06 770,100 77.72 77.72
16-03-09 79.68 79.68 77.86 1,011,400 78.03 78.03
16-03-08 79.10 79.73 78.79 817,100 79.47 79.47
16-03-07 78.84 80.00 78.37 465,300 79.70 79.70
16-03-04 79.05 79.78 78.88 336,900 79.21 79.21
Date Open High Low Vol Cls adjCls
16-03-03 78.76 79.15 78.16 534,900 79.07 79.07
16-03-02 79.06 79.37 78.40 829,900 78.92 78.92
16-03-01 78.56 79.71 78.14 705,500 79.61 79.61
16-02-29 78.80 79.50 78.22 694,900 78.22 78.22
16-02-26 79.26 79.43 78.52 525,600 78.96 78.96
16-02-25 77.91 79.07 77.54 561,200 79.05 79.05
16-02-24 77.03 77.68 76.13 596,700 77.59 77.59
16-02-23 78.31 78.85 77.16 740,700 77.41 77.41
16-02-22 78.29 78.99 78.05 791,200 78.74 78.74
Date Open High Low Vol Cls adjCls
16-02-19 78.21 78.65 77.47 1,722,700 77.78 77.78
16-02-18 78.71 79.36 78.17 621,200 78.23 78.23
16-02-17 78.36 78.97 77.91 686,200 78.92 78.92
16-02-16 76.70 78.48 76.53 770,300 78.03 78.03
16-02-12 75.65 76.31 75.03 515,600 75.86 75.86
16-02-11 75.83 76.89 74.56 898,100 75.19 75.19
16-02-10 75.05 78.54 75.05 1,246,600 77.13 77.13
16-02-09 73.23 75.27 73.18 1,028,700 74.87 74.87
16-02-08 74.22 74.35 73.30 1,030,800 74.02 74.02
Date Open High Low Vol Cls adjCls
16-02-05 75.79 76.08 74.37 1,005,000 74.69 74.69
16-02-04 75.40 76.55 75.09 1,030,400 75.90 75.90
16-02-03 76.67 76.76 74.43 1,184,000 75.49 75.49
16-02-02 76.39 76.93 75.60 874,100 75.94 75.94
16-02-01 76.51 77.60 76.00 757,000 77.20 77.20
16-01-29 74.59 77.18 74.59 1,430,300 77.13 77.13
16-01-28 75.50 76.02 74.56 2,647,100 75.13 75.13
16-01-27 77.06 79.29 77.06 1,607,800 77.70 77.70
16-01-26 75.78 77.44 75.52 865,600 77.06 77.06
Date Open High Low Vol Cls adjCls
16-01-25 75.95 76.60 75.43 768,000 75.55 75.55
16-01-22 75.58 76.43 74.91 839,700 76.33 76.33
16-01-21 75.65 75.70 74.16 815,500 74.81 74.81
16-01-20 74.88 75.73 73.34 1,441,600 75.25 75.25
16-01-19 76.95 77.49 75.27 692,100 75.94 75.94
16-01-15 74.68 76.35 74.48 1,013,000 76.08 76.08
16-01-14 75.47 76.54 74.51 631,800 76.06 76.06
16-01-13 76.75 77.41 74.96 844,500 75.31 75.31
16-01-12 76.79 77.78 75.70 617,400 76.36 76.36
Date Open High Low Vol Cls adjCls
16-01-11 76.72 77.12 75.44 840,300 76.12 76.12
16-01-08 76.98 77.46 76.28 912,400 76.55 76.55
16-01-07 77.19 77.68 76.27 1,058,600 76.80 76.80
16-01-06 78.04 78.60 77.64 1,118,300 78.43 78.43
16-01-05 78.68 79.05 78.25 586,300 78.84 78.84
16-01-04 79.73 80.25 78.08 1,205,800 78.65 78.65
15-12-31 80.92 81.48 80.80 413,600 80.80 80.80
15-12-30 81.84 82.11 81.07 335,000 81.35 81.35
15-12-29 81.64 82.16 81.39 394,200 81.82 81.82
Date Open High Low Vol Cls adjCls
15-12-28 80.71 81.25 80.40 406,800 81.09 81.09
15-12-24 80.72 81.44 80.72 141,800 81.12 81.12
15-12-23 80.55 81.00 80.03 428,800 80.79 80.79
15-12-22 79.69 80.41 79.37 737,600 80.19 80.19
15-12-21 79.28 79.54 78.70 883,800 79.41 79.41
15-12-18 78.11 79.69 77.81 1,779,200 78.90 78.90
15-12-17 79.75 79.75 78.26 762,200 78.45 78.45
15-12-16 79.19 79.76 78.02 574,900 79.63 79.63
15-12-15 78.53 78.85 78.26 590,900 78.62 78.62
Date Open High Low Vol Cls adjCls
15-12-14 77.77 78.59 77.44 643,600 77.90 77.90
15-12-11 77.80 77.98 77.24 687,300 77.66 77.66
15-12-10 78.73 79.10 78.33 478,800 78.61 78.61
15-12-09 78.88 80.01 78.64 810,600 78.81 78.81
15-12-08 80.00 80.03 79.01 850,200 79.53 79.53
15-12-07 80.00 80.68 79.59 674,000 80.56 80.56
15-12-04 79.79 80.50 79.25 872,700 80.23 80.23
15-12-03 81.31 81.66 79.40 612,500 79.63 79.63
15-12-02 81.67 81.99 81.12 741,400 81.25 81.25
Date Open High Low Vol Cls adjCls
15-12-01 81.12 81.70 80.23 931,300 81.62 81.62
15-11-30 81.00 81.12 80.56 785,100 80.78 80.78
15-11-27 80.63 81.01 80.04 231,100 80.80 80.80
15-11-25 80.97 81.03 80.47 286,700 80.70 80.70
15-11-24 80.53 81.16 80.00 591,200 80.91 80.91
15-11-23 80.60 81.54 80.57 694,600 80.81 80.81
15-11-20 79.86 80.79 79.72 585,200 80.62 80.62
15-11-19 79.25 79.70 79.14 412,400 79.38 79.38
15-11-18 78.69 79.63 78.32 758,900 79.50 79.50
Date Open High Low Vol Cls adjCls
15-11-17 79.14 79.26 78.22 771,100 78.51 78.51
15-11-16 78.34 79.16 78.13 486,500 79.14 79.14
15-11-13 78.45 78.77 78.18 871,700 78.47 78.47
15-11-12 79.49 80.08 78.40 1,060,900 78.50 78.50
15-11-11 81.00 81.45 80.63 933,400 80.72 80.72
15-11-10 80.50 81.17 80.36 797,800 80.78 80.78
15-11-09 80.63 80.90 80.08 943,300 80.69 80.69
15-11-06 79.95 80.89 79.95 737,400 80.88 80.88
15-11-05 79.74 80.48 79.28 801,000 80.34 80.34
Date Open High Low Vol Cls adjCls
15-11-04 79.31 79.75 79.17 764,600 79.42 79.42
15-11-03 78.50 79.57 78.10 1,665,400 79.03 79.03
15-11-02 78.79 79.28 78.42 1,086,800 78.62 78.62
15-10-30 78.66 79.14 78.19 762,200 78.53 78.53
15-10-29 75.29 78.70 74.98 1,039,200 78.55 78.55
15-10-28 76.41 77.80 75.92 1,255,300 77.15 77.15
15-10-27 76.82 77.11 75.84 755,700 76.17 76.17
15-10-26 77.12 77.66 76.60 744,200 77.02 77.02
15-10-23 76.42 77.42 76.30 967,000 77.26 77.26
Date Open High Low Vol Cls adjCls
15-10-22 75.52 76.37 74.96 1,054,100 75.90 75.90
15-10-21 75.70 75.78 74.49 770,600 75.19 75.19
15-10-20 73.45 75.71 73.45 2,455,100 75.30 75.30
15-10-19 76.99 78.63 76.84 939,200 78.47 78.47
15-10-16 77.35 77.51 76.55 1,079,600 77.08 77.08
15-10-15 75.78 76.98 75.54 906,600 76.97 76.97
15-10-14 76.16 76.34 75.22 1,176,300 75.42 75.42
15-10-13 76.40 77.00 75.68 1,054,000 75.95 75.95
15-10-12 78.15 78.16 76.77 1,212,000 76.82 76.82
Date Open High Low Vol Cls adjCls
15-10-09 77.37 78.05 77.03 490,900 77.97 77.97
15-10-08 76.41 77.61 76.19 798,500 77.42 77.42
15-10-07 76.01 77.02 75.30 611,700 76.69 76.69
15-10-06 75.80 76.19 74.91 775,300 75.42 75.42
15-10-05 75.61 76.34 74.89 632,200 76.08 76.08
15-10-02 72.98 75.24 72.74 792,200 75.19 75.19
15-10-01 73.96 73.98 73.06 752,000 73.73 73.73
15-09-30 73.91 75.13 73.15 1,009,000 73.78 73.78
15-09-29 71.45 73.83 71.38 1,319,000 73.25 73.25
Date Open High Low Vol Cls adjCls
15-09-28 73.96 74.00 71.07 1,433,400 71.44 71.44
15-09-25 76.24 76.71 74.74 866,700 75.27 75.27
15-09-24 76.14 76.44 75.03 1,160,700 75.75 75.75
15-09-23 77.12 77.97 76.73 861,200 76.79 76.79
15-09-22 77.77 77.93 76.58 789,100 77.25 77.25
15-09-21 77.86 79.02 77.70 1,116,600 78.53 78.53
15-09-18 77.67 78.40 77.45 2,101,200 77.61 77.61
15-09-17 78.89 79.50 78.26 1,201,600 78.64 78.64
15-09-16 79.00 79.00 78.46 1,097,500 78.73 78.73
Date Open High Low Vol Cls adjCls
15-09-15 79.00 79.35 78.51 1,458,200 78.85 78.85
15-09-14 79.50 79.75 78.62 588,300 78.92 78.92
15-09-11 79.28 80.03 79.06 847,000 79.25 79.25
15-09-10 79.33 80.14 79.18 691,600 79.58 79.58
15-09-09 81.30 81.50 79.27 646,500 79.43 79.43
15-09-08 80.05 80.75 79.58 763,500 80.63 80.63
15-09-04 79.70 80.26 78.86 513,800 79.20 79.20
15-09-03 81.00 81.73 80.56 456,700 80.75 80.75
15-09-02 79.60 80.65 78.82 686,900 80.65 80.65
Date Open High Low Vol Cls adjCls
15-09-01 79.38 80.44 78.39 834,900 78.75 78.75
15-08-31 82.24 82.88 81.16 980,700 81.25 81.25
15-08-28 81.33 82.53 81.28 734,500 82.47 82.47
15-08-27 80.90 81.92 79.56 994,400 81.82 81.82
15-08-26 78.60 79.94 77.52 1,092,200 79.77 79.77
15-08-25 80.34 80.97 77.05 1,911,700 77.10 77.10
15-08-24 78.82 81.00 77.96 1,199,400 78.98 78.98
15-08-21 84.32 85.12 83.01 1,309,700 83.07 83.07
15-08-20 85.78 86.39 85.04 579,100 85.08 85.08
Date Open High Low Vol Cls adjCls
15-08-19 86.93 87.12 86.44 575,700 86.65 86.65
15-08-18 87.41 88.28 87.14 475,800 87.46 87.46
15-08-17 86.56 87.56 86.34 443,100 87.30 87.30
15-08-14 86.71 87.18 86.59 420,100 86.91 86.91
15-08-13 86.79 87.50 86.09 476,900 87.01 87.01
15-08-12 85.75 86.99 85.28 623,300 86.82 86.82
15-08-11 86.61 86.82 85.93 763,200 86.19 86.19
15-08-10 86.87 87.26 86.70 510,800 87.21 87.21
15-08-07 86.37 86.66 85.60 614,700 86.11 86.11
Date Open High Low Vol Cls adjCls
15-08-06 87.61 87.73 86.08 439,300 86.55 86.55
15-08-05 86.79 88.00 86.55 708,800 87.34 87.34
15-08-04 86.00 86.72 85.73 805,400 86.19 86.19
15-08-03 86.08 86.23 85.05 1,258,400 85.74 85.74
15-07-31 86.09 87.13 85.70 1,129,800 86.07 86.07
15-07-30 87.89 89.08 84.08 2,448,100 86.00 86.00
15-07-29 89.59 90.78 89.44 1,447,500 90.39 90.39
15-07-28 87.58 89.55 87.58 1,053,600 89.33 89.33
15-07-27 86.94 87.37 86.67 719,500 87.31 87.31
Date Open High Low Vol Cls adjCls
15-07-24 87.47 88.07 86.99 415,600 87.14 87.14
15-07-23 87.95 88.18 87.38 354,100 87.58 87.58
15-07-22 87.45 88.12 87.16 493,900 87.79 87.79
15-07-21 87.76 88.46 87.10 711,100 87.26 87.26
15-07-20 87.82 88.02 87.32 340,900 87.72 87.72
15-07-17 87.71 87.78 87.14 421,900 87.70 87.70
15-07-16 87.69 88.49 87.35 464,600 87.86 87.86
15-07-15 87.79 87.98 87.21 381,500 87.36 87.36
15-07-14 87.88 88.20 87.62 527,700 87.87 87.87
Date Open High Low Vol Cls adjCls
15-07-13 87.18 87.86 86.79 480,000 87.79 87.79
15-07-10 85.93 87.17 85.93 567,200 86.80 86.80
15-07-09 85.73 86.12 84.97 678,500 84.98 84.98
15-07-08 85.96 86.89 84.78 691,900 84.80 84.80
15-07-07 86.10 86.54 84.99 641,400 86.45 86.45
15-07-06 85.17 86.50 85.17 1,373,600 86.09 86.09
15-07-02 84.51 86.08 84.51 1,381,500 85.91 85.91
15-07-01 84.88 84.93 83.84 753,500 84.38 84.38
15-06-30 84.60 84.89 83.94 593,300 84.33 84.33
Date Open High Low Vol Cls adjCls
15-06-29 84.62 85.00 83.56 860,800 83.60 83.60
15-06-26 85.54 85.80 84.89 844,100 85.29 85.29
15-06-25 86.02 86.57 85.20 715,300 85.32 85.32
15-06-24 87.02 87.44 85.99 573,600 86.02 86.02
15-06-23 88.18 88.20 87.32 551,100 87.35 87.35
15-06-22 88.59 88.59 87.88 571,500 88.04 88.04
15-06-19 87.65 88.26 87.56 1,635,800 88.00 88.00
15-06-18 86.73 88.08 86.28 809,900 87.71 87.71
15-06-17 86.34 86.49 85.40 639,800 85.97 85.97
Date Open High Low Vol Cls adjCls
15-06-16 85.37 86.30 85.07 941,300 86.08 86.08
15-06-15 85.52 85.61 84.86 636,600 85.31 85.31
15-06-12 86.41 86.61 85.71 641,100 85.78 85.78
15-06-11 86.48 86.89 86.15 608,100 86.63 86.63
15-06-10 86.00 86.40 85.57 1,393,100 86.26 86.26
15-06-09 86.01 86.35 85.78 456,700 85.94 85.94
15-06-08 86.57 87.04 86.12 857,000 86.15 86.15
15-06-05 86.40 86.92 85.82 662,000 86.82 86.82
15-06-04 87.29 87.79 86.59 907,800 86.69 86.69
Date Open High Low Vol Cls adjCls
15-06-03 86.76 87.71 86.65 704,700 87.53 87.53
15-06-02 85.86 86.94 85.55 651,200 86.46 86.46
15-06-01 86.53 86.76 85.60 1,137,000 85.91 85.91
15-05-29 87.66 87.96 86.40 1,654,100 86.60 86.60
15-05-28 87.04 87.62 86.59 758,800 87.40 87.40
15-05-27 86.72 87.35 86.12 806,900 87.11 87.11
15-05-26 87.21 87.57 85.97 646,000 86.37 86.37
15-05-22 87.30 87.73 86.97 708,200 87.57 87.57
15-05-21 87.41 87.63 87.07 828,900 87.51 87.51
Date Open High Low Vol Cls adjCls
15-05-20 87.35 88.14 87.23 748,900 87.55 87.55
15-05-19 87.88 87.99 87.26 964,400 87.44 87.44
15-05-18 87.39 87.89 86.87 900,700 87.66 87.66
15-05-15 87.78 88.24 86.88 1,092,000 87.25 87.25
15-05-14 86.83 87.69 86.77 1,006,900 87.59 87.59
15-05-13 86.86 86.86 85.71 1,058,900 86.06 86.06
15-05-12 87.16 87.60 86.69 506,500 86.90 86.90
15-05-11 87.71 88.01 87.44 458,900 87.64 87.64
15-05-08 88.03 88.63 87.71 675,800 87.94 87.94
Date Open High Low Vol Cls adjCls
15-05-07 87.09 87.73 86.84 848,400 87.19 87.19
15-05-06 86.79 87.10 86.15 619,200 86.70 86.70
15-05-05 88.35 88.42 86.61 734,800 86.64 86.64
15-05-04 88.96 89.25 88.06 936,600 88.39 88.39
15-05-01 88.89 89.60 88.16 1,179,400 88.59 88.59
15-04-30 89.90 89.98 87.16 2,723,500 88.85 88.85
15-04-29 94.43 95.20 94.16 1,009,200 94.82 94.82
15-04-28 94.76 95.08 93.34 787,100 94.80 94.80
15-04-27 95.59 95.96 94.62 844,600 94.89 94.89
Date Open High Low Vol Cls adjCls
15-04-24 96.11 96.17 95.39 550,300 95.50 95.50
15-04-23 95.83 96.67 95.66 451,200 96.14 96.14
15-04-22 95.70 96.15 95.19 435,800 95.97 95.97
15-04-21 95.20 95.67 94.87 823,700 95.45 95.45
15-04-20 94.03 95.23 94.03 434,500 94.90 94.90
15-04-17 94.38 94.54 93.16 540,100 93.78 93.78
15-04-16 94.57 95.27 94.12 468,200 95.09 95.09
15-04-15 94.14 94.62 93.78 741,200 94.58 94.58
15-04-14 94.35 94.55 93.37 360,300 93.99 93.99
Date Open High Low Vol Cls adjCls
15-04-13 94.40 94.82 94.18 410,800 94.31 94.31
15-04-10 94.53 94.80 94.15 575,600 94.39 94.39
15-04-09 93.92 94.44 93.20 564,700 94.17 94.17
15-04-08 94.11 94.80 93.59 483,000 94.13 94.13
15-04-07 94.80 94.80 94.01 591,400 94.05 94.05
15-04-06 93.85 94.85 93.53 987,900 94.55 94.55
15-04-02 93.23 93.98 92.56 400,600 93.79 93.79
15-04-01 94.22 94.44 92.35 733,700 93.06 93.06
15-03-31 94.67 95.40 94.06 603,600 94.09 94.09
Date Open High Low Vol Cls adjCls
15-03-30 94.34 94.89 94.15 555,900 94.79 94.79
15-03-27 93.09 94.09 92.69 442,200 93.74 93.74
15-03-26 92.56 93.33 92.08 512,600 92.87 92.87
15-03-25 93.73 94.80 92.72 430,400 92.72 92.72
15-03-24 94.35 95.00 93.68 579,900 93.72 93.72
15-03-23 94.61 94.99 94.30 519,200 94.60 94.60
15-03-20 95.41 95.53 93.97 613,500 94.51 94.51
15-03-19 94.18 94.80 93.70 483,800 94.79 94.79
15-03-18 93.85 95.11 93.44 478,600 94.57 94.57
Date Open High Low Vol Cls adjCls
15-03-17 94.22 94.63 93.56 422,500 94.34 94.34
15-03-16 93.88 95.46 93.88 507,400 94.91 94.91
15-03-13 94.28 94.62 92.68 856,500 93.40 93.40
15-03-12 93.20 94.74 92.95 556,000 94.64 94.64
15-03-11 92.43 93.40 92.08 685,300 92.97 92.97
15-03-10 93.62 93.85 92.53 773,400 92.53 92.53
15-03-09 93.04 94.50 93.04 663,900 94.37 94.37
15-03-06 93.52 94.12 93.00 776,500 93.18 93.18
15-03-05 93.84 94.40 93.47 453,600 94.22 94.22
Date Open High Low Vol Cls adjCls
15-03-04 93.19 93.99 92.71 550,500 93.78 93.78
15-03-03 93.67 94.17 93.36 514,900 93.90 93.90
15-03-02 92.97 94.24 92.97 693,800 94.17 94.17
15-02-27 92.47 93.39 92.46 543,400 92.97 92.97
15-02-26 93.69 93.84 92.35 567,500 92.45 92.45
15-02-25 93.27 93.91 93.27 335,100 93.61 93.61
15-02-24 93.26 93.64 92.93 359,100 93.54 93.54
15-02-23 92.59 93.29 92.59 499,900 93.16 93.16
15-02-20 92.17 92.93 91.49 652,900 92.90 92.90
Date Open High Low Vol Cls adjCls
15-02-19 93.72 93.97 92.11 505,600 92.61 92.61
15-02-18 93.01 94.17 92.95 648,200 93.77 93.77
15-02-17 92.77 92.87 92.14 603,100 92.86 92.86
15-02-13 92.20 93.13 92.20 555,100 92.65 92.65
15-02-12 92.56 92.98 91.84 619,300 92.62 92.62
15-02-11 92.47 93.24 92.12 639,900 92.32 92.32
15-02-10 92.56 92.96 91.79 586,500 92.53 92.53
15-02-09 92.58 93.44 91.73 871,700 92.25 92.25
15-02-06 92.24 92.91 91.54 1,067,800 92.53 92.53
Date Open High Low Vol Cls adjCls
15-02-05 92.15 93.33 91.73 757,400 92.05 92.05
15-02-04 92.17 93.68 91.59 1,282,200 91.91 91.91
15-02-03 93.31 93.99 92.03 1,040,600 92.65 92.65
15-02-02 92.10 93.28 91.07 1,332,400 92.86 92.86
15-01-30 93.35 94.62 92.35 1,419,500 92.56 92.56
15-01-29 88.59 95.70 88.55 3,432,100 94.04 94.04
15-01-28 87.32 87.97 86.13 1,301,000 86.52 86.52
15-01-27 86.75 87.43 85.72 986,700 87.07 87.07
15-01-26 87.34 87.67 86.81 757,600 87.28 87.28
Date Open High Low Vol Cls adjCls
15-01-23 88.03 88.03 87.14 926,800 87.23 87.23
15-01-22 87.09 88.40 86.29 729,000 88.25 88.25
15-01-21 86.82 87.33 86.16 493,900 86.85 86.85
15-01-20 87.90 88.00 86.40 484,600 86.86 86.86
15-01-16 86.21 87.69 85.79 818,100 87.59 87.59
15-01-15 87.23 87.53 86.13 409,300 86.15 86.15
15-01-14 87.00 87.45 86.20 450,800 87.12 87.12
15-01-13 87.75 88.50 86.34 652,500 86.89 86.89
15-01-12 87.60 87.84 86.72 515,300 87.39 87.39
Date Open High Low Vol Cls adjCls
15-01-09 88.90 88.92 87.34 590,300 87.38 87.38
15-01-08 87.34 88.86 87.34 725,300 88.84 88.84
15-01-07 85.57 87.15 85.47 664,100 86.84 86.84
15-01-06 85.73 86.08 84.38 591,700 84.86 84.86
15-01-05 86.71 87.05 85.62 722,400 85.74 85.74
15-01-02 87.00 88.74 86.38 583,500 87.02 87.02
14-12-31 88.05 88.61 86.46 366,800 86.51 86.51
14-12-30 88.60 89.00 87.96 304,200 88.01 88.01
14-12-29 88.35 88.91 88.35 266,800 88.49 88.49
Date Open High Low Vol Cls adjCls
14-12-26 88.52 89.05 88.23 332,600 88.62 88.62
14-12-24 87.87 89.03 87.82 213,300 88.44 88.44
14-12-23 88.70 88.85 87.47 411,800 87.75 87.75
14-12-22 88.04 88.88 87.94 426,700 88.60 88.60
14-12-19 87.61 88.50 87.12 1,131,500 88.04 88.04
14-12-18 86.85 87.18 85.79 719,100 87.17 87.17
14-12-17 85.54 86.63 84.80 801,000 86.08 86.08
14-12-16 84.95 86.75 84.79 610,300 85.07 85.07
14-12-15 86.26 86.58 84.57 538,600 84.98 84.98
Date Open High Low Vol Cls adjCls
14-12-12 85.84 86.43 85.11 629,900 85.15 85.15
14-12-11 86.63 87.11 86.05 615,900 86.23 86.23
14-12-10 88.91 89.00 86.58 680,200 86.60 86.60
14-12-09 87.57 88.93 87.31 522,900 88.85 88.85
14-12-08 87.49 88.32 87.21 521,800 88.27 88.27
14-12-05 87.35 87.88 86.91 452,200 87.33 87.33
14-12-04 87.76 88.00 87.09 500,800 87.34 87.34
14-12-03 87.54 88.02 87.05 622,300 87.68 87.68
14-12-02 88.75 88.95 87.72 840,600 87.92 87.92
Date Open High Low Vol Cls adjCls
14-12-01 88.54 89.17 87.75 710,800 88.27 88.27
14-11-28 89.31 89.90 88.38 445,500 88.51 88.51
14-11-26 89.46 89.62 88.82 526,800 89.00 89.00
14-11-25 88.78 89.12 88.40 1,408,900 89.09 89.09
14-11-24 87.82 88.83 87.51 627,800 88.75 88.75
14-11-21 88.78 89.15 87.63 415,000 87.75 87.75
14-11-20 87.47 88.04 86.99 472,600 87.88 87.88
14-11-19 88.35 88.40 87.19 632,500 87.66 87.66
14-11-18 87.50 88.61 87.13 590,700 88.35 88.35
Date Open High Low Vol Cls adjCls
14-11-17 87.35 88.00 87.05 685,800 87.61 87.61
14-11-14 88.59 88.63 87.25 939,000 87.58 87.58
14-11-13 87.32 88.92 87.12 1,298,700 88.68 88.68
14-11-12 86.76 87.61 85.76 904,100 87.40 87.40
14-11-11 85.21 87.89 85.21 891,100 86.87 86.87
14-11-10 84.61 85.52 84.50 488,400 85.32 85.32
14-11-07 85.16 85.31 84.34 647,900 84.64 84.64
14-11-06 84.45 85.30 84.12 734,100 85.17 85.17
14-11-05 84.62 84.85 83.95 614,900 84.41 84.41
Date Open High Low Vol Cls adjCls
14-11-04 83.42 84.60 83.36 831,700 84.31 84.31
14-11-03 84.58 84.60 83.25 1,048,000 83.76 83.76
14-10-31 84.50 84.79 83.62 680,600 84.12 84.12
14-10-30 82.74 84.34 82.54 610,300 84.00 84.00
14-10-29 83.63 84.42 82.66 655,200 83.16 83.16
14-10-28 82.36 83.76 82.11 1,311,500 83.68 83.68
14-10-27 80.81 82.02 80.73 1,387,500 82.01 82.01
14-10-24 79.53 80.94 79.20 995,900 80.74 80.74
14-10-23 78.03 79.85 77.70 3,227,000 79.69 79.69
Date Open High Low Vol Cls adjCls
14-10-22 81.78 82.12 80.70 1,779,200 80.99 80.99
14-10-21 81.08 81.99 80.93 848,500 81.84 81.84
14-10-20 79.35 80.38 79.35 650,200 80.35 80.35
14-10-17 79.46 80.25 79.00 586,600 79.34 79.34
14-10-16 77.67 79.64 77.29 917,600 78.97 78.97
14-10-15 78.83 78.92 76.73 1,008,200 78.17 78.17
14-10-14 79.41 80.66 79.28 816,800 80.00 80.00
14-10-13 79.45 80.14 79.05 400,700 79.08 79.08
14-10-10 80.00 80.74 79.59 438,100 79.61 79.61
Date Open High Low Vol Cls adjCls
14-10-09 80.38 80.83 79.55 601,800 79.86 79.86
14-10-08 79.66 80.44 78.97 866,700 80.44 80.44
14-10-07 80.69 80.91 79.48 442,000 79.48 79.48
14-10-06 81.17 81.56 80.97 680,100 81.09 81.09
14-10-03 80.37 81.24 80.37 645,200 80.70 80.70
14-10-02 79.96 80.68 79.26 1,081,400 80.06 80.06
14-10-01 80.28 80.33 79.58 961,500 79.98 79.98
14-09-30 81.07 81.46 80.00 785,800 80.12 80.12
14-09-29 80.47 81.43 80.10 501,300 81.20 81.20
Date Open High Low Vol Cls adjCls
14-09-26 81.03 81.31 80.16 1,049,400 80.90 80.90
14-09-25 82.13 82.43 80.88 631,500 80.89 80.89
14-09-24 81.78 82.60 81.55 735,100 82.48 82.48
14-09-23 81.17 81.91 80.90 658,200 81.66 81.66
14-09-22 82.50 82.54 81.45 635,100 81.60 81.60
14-09-19 83.20 83.27 82.42 870,700 82.63 82.63
14-09-18 82.89 82.89 82.38 985,000 82.73 82.73
14-09-17 83.13 83.15 82.29 838,100 82.50 82.50
14-09-16 83.26 83.54 82.58 897,500 83.02 83.02
Date Open High Low Vol Cls adjCls
14-09-15 84.97 84.97 82.91 1,084,600 83.62 83.62
14-09-12 85.85 86.13 84.96 524,600 85.33 85.33
14-09-11 85.51 86.17 85.26 328,700 85.97 85.97
14-09-10 85.65 86.03 85.38 363,400 85.92 85.92
14-09-09 85.74 85.74 85.07 312,200 85.37 85.37
14-09-08 85.05 85.82 85.05 368,100 85.72 85.72
14-09-05 84.80 85.15 84.10 407,900 85.07 85.07
14-09-04 85.32 85.80 84.65 252,000 84.79 84.79
14-09-03 85.60 85.72 85.11 292,900 85.30 85.30
Date Open High Low Vol Cls adjCls
14-09-02 85.23 85.83 84.88 532,500 85.11 85.11
14-08-29 84.79 85.09 84.59 619,600 85.02 85.02
14-08-28 84.60 85.00 84.09 527,300 84.81 84.81
14-08-27 85.00 85.37 84.80 463,000 85.00 85.00
14-08-26 84.82 85.24 84.50 500,400 84.99 84.99
14-08-25 84.69 84.86 84.35 219,800 84.55 84.55
14-08-22 84.51 84.90 84.15 389,000 84.34 84.34
14-08-21 84.46 84.91 84.25 450,700 84.51 84.51
14-08-20 84.37 84.66 83.42 680,100 84.23 84.23
Date Open High Low Vol Cls adjCls
14-08-19 85.00 85.00 84.51 502,300 84.69 84.69
14-08-18 85.10 85.55 84.80 580,300 85.02 85.02
14-08-15 85.41 85.57 83.49 719,700 84.24 84.24
14-08-14 85.40 85.77 85.10 477,500 85.34 85.34
14-08-13 85.28 85.78 84.96 589,300 85.38 85.38
14-08-12 84.71 85.57 84.31 580,700 85.14 85.14
14-08-11 85.43 85.43 84.63 636,200 84.78 84.78
14-08-08 83.49 85.41 83.49 1,150,100 85.21 85.21
14-08-07 83.57 84.35 82.99 1,011,200 83.55 83.55
Date Open High Low Vol Cls adjCls
14-08-06 82.45 83.83 82.45 528,500 83.46 83.46
14-08-05 82.70 83.70 82.67 463,900 82.90 82.90
14-08-04 81.89 83.54 81.75 455,100 83.38 83.38
14-08-01 81.85 82.29 81.11 618,900 81.89 81.89
14-07-31 82.91 83.22 82.12 455,300 82.15 82.15
14-07-30 83.62 83.96 82.94 621,700 83.09 83.09
14-07-29 83.35 83.62 82.97 524,900 83.14 83.14
14-07-28 82.72 83.59 82.46 679,400 83.30 83.30
14-07-25 82.86 83.38 82.39 1,141,100 82.74 82.74
Date Open High Low Vol Cls adjCls
14-07-24 84.40 85.25 82.03 2,200,500 83.36 83.36
14-07-23 85.90 87.85 85.51 1,414,400 87.52 87.52
14-07-22 84.70 86.24 84.28 671,600 85.51 85.51
14-07-21 84.11 84.36 83.48 384,400 84.27 84.27
14-07-18 83.59 84.66 83.24 317,200 84.59 84.59
14-07-17 84.43 84.70 83.23 441,200 83.25 83.25
14-07-16 84.84 85.02 84.28 427,100 84.91 84.91
14-07-15 84.96 85.32 84.16 276,200 84.68 84.68
14-07-14 85.33 85.65 84.90 456,600 84.96 84.96
Date Open High Low Vol Cls adjCls
14-07-11 85.05 85.19 84.66 540,600 85.14 85.14
14-07-10 84.58 85.43 84.21 501,300 85.26 85.26
14-07-09 84.93 85.31 84.44 572,900 85.29 85.29
14-07-08 84.51 84.58 83.75 462,800 84.54 84.54
14-07-07 84.04 85.14 83.92 487,300 84.48 84.48
14-07-03 84.00 84.37 83.78 304,800 84.28 84.28
14-07-02 83.90 84.12 83.47 294,000 84.05 84.05
14-07-01 83.29 84.01 83.24 454,600 83.95 83.95
14-06-30 83.62 83.71 82.53 526,800 83.14 83.14
Date Open High Low Vol Cls adjCls
14-06-27 83.75 84.39 83.48 535,100 83.85 83.85
14-06-26 83.88 84.03 82.99 352,200 84.00 84.00
14-06-25 83.27 84.29 83.01 402,900 84.02 84.02
14-06-24 84.26 84.53 83.19 543,700 83.27 83.27
14-06-23 84.46 85.27 84.36 594,300 84.57 84.57
14-06-20 83.97 84.40 83.94 600,500 84.34 84.34
14-06-19 83.75 84.08 83.52 416,900 83.71 83.71
14-06-18 82.51 83.73 82.27 597,600 83.72 83.72
14-06-17 82.36 82.90 82.21 480,300 82.53 82.53
Date Open High Low Vol Cls adjCls
14-06-16 82.09 82.94 81.99 595,100 82.29 82.29
14-06-13 81.80 82.41 81.59 514,800 81.83 81.83
14-06-12 81.16 81.72 80.53 428,800 81.69 81.69
14-06-11 81.19 81.57 80.95 289,200 81.32 81.32
14-06-10 81.65 81.73 80.88 504,000 81.62 81.62
14-06-09 81.82 82.22 81.23 413,000 81.75 81.75
14-06-06 81.98 82.19 81.09 868,900 82.05 82.05
14-06-05 81.80 82.36 81.43 398,700 81.82 81.82
14-06-04 82.00 82.18 81.38 433,100 81.83 81.83
Date Open High Low Vol Cls adjCls
14-06-03 82.08 82.50 81.66 375,900 82.11 82.11
14-06-02 82.48 82.67 82.01 342,800 82.33 82.33
14-05-30 82.43 82.99 82.18 561,000 82.45 82.45
14-05-29 82.55 83.22 82.43 269,000 82.50 82.50
14-05-28 82.50 82.90 81.68 671,400 82.36 82.36
14-05-27 80.87 83.13 80.87 688,500 82.84 82.84
14-05-23 81.38 81.42 80.65 661,300 80.92 80.92
14-05-22 81.26 81.78 80.86 349,500 81.36 81.36
14-05-21 81.07 81.71 80.95 358,700 81.23 81.23
Date Open High Low Vol Cls adjCls
14-05-20 81.47 81.52 80.48 331,500 80.82 80.82
14-05-19 81.06 81.61 80.68 327,100 81.52 81.52
14-05-16 80.67 81.09 80.21 622,800 81.06 81.06
14-05-15 81.91 82.11 80.36 600,700 80.77 80.77
14-05-14 82.41 82.45 81.79 594,300 82.27 82.27
14-05-13 83.45 83.45 82.50 407,800 82.64 82.64
14-05-12 82.00 83.45 81.67 658,900 83.39 83.39
14-05-09 80.73 81.99 80.34 513,800 81.95 81.95
14-05-08 80.39 81.19 80.39 628,600 80.92 80.92
Date Open High Low Vol Cls adjCls
14-05-07 81.07 81.17 79.67 1,100,100 80.33 80.33
14-05-06 80.47 81.49 80.47 1,101,200 80.86 80.86
14-05-05 79.70 80.71 79.36 643,400 80.60 80.60
14-05-02 79.09 80.94 78.97 1,262,100 79.85 79.85
14-05-01 79.26 79.56 78.67 1,042,400 79.08 79.08
14-04-30 79.83 80.17 78.97 1,089,400 79.55 79.55
14-04-29 79.82 80.33 79.53 1,065,900 79.75 79.75
14-04-28 78.93 79.87 78.44 1,158,700 79.55 79.55
14-04-25 78.43 78.86 77.74 794,100 78.66 78.66
Date Open High Low Vol Cls adjCls
14-04-24 78.50 80.32 78.32 1,551,000 78.74 78.74
14-04-23 81.20 81.55 80.46 1,146,200 81.31 81.31
14-04-22 81.41 81.98 81.05 775,400 81.46 81.46
14-04-21 80.32 81.45 80.32 554,400 81.24 81.24
14-04-17 80.63 80.85 79.62 871,500 80.28 80.28
14-04-16 82.56 82.63 80.60 657,900 80.89 80.89
14-04-15 80.91 82.07 79.86 902,300 82.06 82.06
14-04-14 80.55 81.10 79.98 746,400 80.66 80.66
14-04-11 80.58 81.40 80.00 800,700 80.06 80.06
Date Open High Low Vol Cls adjCls
14-04-10 83.75 83.75 81.07 955,800 81.08 81.08
14-04-09 83.66 84.09 82.58 873,100 83.99 83.99
14-04-08 83.30 84.42 83.04 843,400 83.94 83.94
14-04-07 84.76 84.80 83.03 726,700 83.37 83.37
14-04-04 85.18 86.60 84.49 850,100 84.85 84.85
14-04-03 84.64 84.83 84.11 1,028,000 84.80 84.80
14-04-02 84.12 84.43 83.68 473,800 84.28 84.28
14-04-01 84.22 84.60 83.78 626,400 84.18 84.18
14-03-31 83.25 84.14 82.85 421,800 83.99 83.99
Date Open High Low Vol Cls adjCls
14-03-28 82.64 83.49 82.20 379,700 82.49 82.49
14-03-27 82.18 82.53 81.56 476,600 82.26 82.26
14-03-26 82.67 83.45 82.02 472,500 82.02 82.02
14-03-25 82.16 83.17 81.60 629,600 82.19 82.19
14-03-24 83.88 83.94 81.57 672,600 82.18 82.18
14-03-21 84.82 84.84 83.45 977,700 83.84 83.84
14-03-20 84.33 84.94 83.98 455,500 84.25 84.25
14-03-19 84.97 85.57 83.67 483,800 84.41 84.41
14-03-18 84.60 85.17 84.60 361,000 84.96 84.96
Date Open High Low Vol Cls adjCls
14-03-17 84.51 85.19 84.36 503,700 84.64 84.64
14-03-14 83.99 84.80 83.65 503,200 84.25 84.25
14-03-13 84.91 84.94 83.86 462,400 84.09 84.09
14-03-12 84.59 84.97 83.75 552,800 84.75 84.75
14-03-11 84.18 85.50 83.60 647,000 84.71 84.71
14-03-10 84.40 84.79 83.71 465,800 84.34 84.34
14-03-07 84.66 84.70 83.70 362,800 84.69 84.69
14-03-06 84.31 84.71 84.09 311,100 84.41 84.41
14-03-05 84.35 84.58 83.61 360,600 84.36 84.36
Date Open High Low Vol Cls adjCls
14-03-04 84.19 84.70 84.17 388,500 84.43 84.43
14-03-03 82.97 83.82 82.82 634,600 83.35 83.35
14-02-28 83.61 84.71 83.19 878,600 83.83 83.83
14-02-27 82.89 83.42 82.06 574,500 83.40 83.40
14-02-26 82.82 83.83 82.71 483,300 82.86 82.86
14-02-25 83.89 84.43 82.80 726,500 83.04 83.04
14-02-24 83.59 84.49 83.49 514,100 84.01 84.01
14-02-21 84.06 84.41 83.52 553,200 83.70 83.70
14-02-20 81.86 84.44 81.22 863,700 84.10 84.10
Date Open High Low Vol Cls adjCls
14-02-19 82.50 83.13 81.76 509,000 81.78 81.78
14-02-18 82.05 83.30 81.92 669,300 82.86 82.86
14-02-14 81.32 82.11 80.99 448,800 81.81 81.81
14-02-13 80.55 81.40 79.97 505,900 81.37 81.37
14-02-12 81.05 81.53 80.69 385,700 80.85 80.85
14-02-11 80.53 81.08 80.09 707,800 81.05 81.05
14-02-10 80.40 80.84 79.74 802,200 80.66 80.66
14-02-07 78.97 80.42 78.89 561,600 80.31 80.31
14-02-06 78.49 78.99 78.32 471,300 78.94 78.94
Date Open High Low Vol Cls adjCls
14-02-05 78.11 78.70 77.51 512,200 78.46 78.46
14-02-04 78.50 78.77 77.71 773,000 78.37 78.37
14-02-03 81.40 81.60 78.10 952,600 78.26 78.26
14-01-31 81.68 81.76 81.15 807,500 81.31 81.31
14-01-30 82.00 82.58 81.80 627,200 82.35 82.35
14-01-29 81.39 81.83 80.69 1,017,600 81.68 81.68
14-01-28 81.75 82.45 81.29 709,700 81.73 81.73
14-01-27 81.56 82.15 80.93 983,000 81.63 81.63
14-01-24 83.14 83.14 81.76 1,186,000 81.80 81.80
Date Open High Low Vol Cls adjCls
14-01-23 83.11 84.24 82.00 2,390,600 83.51 83.51
14-01-22 81.72 82.53 81.52 1,197,500 82.49 82.49
14-01-21 82.38 82.39 80.44 1,164,100 81.86 81.86
14-01-17 81.99 82.43 81.67 1,050,900 82.40 82.40
14-01-16 81.28 82.53 81.26 782,300 82.52 82.52
14-01-15 81.03 81.55 80.57 530,600 81.42 81.42
14-01-14 80.14 80.84 79.88 688,400 80.60 80.60
14-01-13 80.62 81.04 79.38 821,400 79.50 79.50
14-01-10 81.24 81.75 80.76 584,100 80.97 80.97
Date Open High Low Vol Cls adjCls
14-01-09 79.88 81.44 79.88 835,900 81.29 81.29
14-01-08 79.67 80.70 79.57 799,800 80.04 80.04
14-01-07 78.00 79.97 77.74 935,100 79.78 79.78
14-01-06 77.80 78.43 77.53 1,039,000 77.78 77.78
14-01-03 77.29 77.85 77.29 633,900 77.48 77.48
14-01-02 77.61 77.86 77.25 826,100 77.34 77.34
13-12-31 77.48 78.67 77.48 624,100 77.69 77.69
13-12-30 77.12 77.60 76.92 562,800 77.43 77.43
13-12-27 76.75 77.05 76.67 417,300 76.91 76.91
Date Open High Low Vol Cls adjCls
13-12-26 76.96 76.96 76.23 319,100 76.73 76.73
13-12-24 76.39 76.82 76.26 340,600 76.73 76.73
13-12-23 76.47 76.47 75.86 734,700 76.31 76.31
13-12-20 77.19 77.27 75.87 1,255,400 76.07 76.07
13-12-19 78.26 78.26 76.42 529,800 76.77 76.77
13-12-18 76.44 78.03 76.09 542,200 78.02 78.02
13-12-17 76.78 76.97 75.54 732,600 76.25 76.25
13-12-16 76.85 77.03 76.39 345,700 76.82 76.82
13-12-13 75.91 76.81 75.54 523,900 76.46 76.46
Date Open High Low Vol Cls adjCls
13-12-12 76.97 76.98 75.65 829,300 75.89 75.89
13-12-11 78.75 78.85 76.93 499,200 77.01 77.01
13-12-10 79.06 79.35 78.45 503,900 78.76 78.76
13-12-09 79.30 79.52 78.98 535,300 79.25 79.25
13-12-06 79.86 80.10 79.02 523,400 79.32 79.32
13-12-05 79.71 80.32 78.72 1,177,900 78.85 78.85
13-12-04 78.79 80.40 78.68 2,187,800 79.84 79.84
13-12-03 78.89 79.43 78.59 1,152,600 79.37 79.37
13-12-02 78.05 79.34 77.97 1,535,400 79.24 79.24
Date Open High Low Vol Cls adjCls
13-11-29 77.01 78.57 76.85 855,600 78.05 78.05
13-11-27 76.23 76.85 75.91 585,000 76.69 76.69
13-11-26 75.63 76.77 75.47 875,600 76.23 76.23
13-11-25 75.00 76.22 74.62 622,000 75.64 75.64
13-11-22 75.06 75.09 74.68 549,500 74.80 74.80
13-11-21 74.56 75.25 74.43 406,000 75.20 75.20
13-11-20 74.58 74.86 73.93 616,800 74.28 74.28
13-11-19 74.45 74.80 73.93 515,800 74.60 74.60
13-11-18 75.00 75.30 74.42 542,400 74.46 74.46
Date Open High Low Vol Cls adjCls
13-11-15 74.82 75.38 74.36 560,700 74.59 74.59
13-11-14 74.24 74.96 73.90 405,200 74.94 74.94
13-11-13 73.43 74.10 72.84 633,000 74.08 74.08
13-11-12 73.25 73.44 72.95 418,200 73.30 73.30
13-11-11 73.28 73.88 72.93 441,600 73.40 73.40
13-11-08 72.66 73.44 72.55 482,300 73.39 73.39
13-11-07 73.68 73.91 72.73 543,200 72.83 72.83
13-11-06 73.38 73.54 72.91 475,500 73.37 73.37
13-11-05 72.93 73.13 72.49 493,500 72.99 72.99
Date Open High Low Vol Cls adjCls
13-11-04 72.54 73.46 72.12 606,700 73.13 73.13
13-11-01 72.67 72.67 71.98 624,400 72.50 72.50
13-10-31 72.74 73.09 72.08 1,456,700 72.58 72.58
13-10-30 73.45 73.61 72.55 1,137,400 72.59 72.59
13-10-29 73.51 73.96 73.22 964,100 73.49 73.49
13-10-28 73.25 73.94 73.13 997,100 73.22 73.22
13-10-25 73.23 73.92 72.58 1,264,100 73.20 73.20
13-10-24 74.75 75.21 72.71 3,119,100 73.30 73.30
13-10-23 77.24 79.42 77.00 1,158,100 78.52 78.52
Date Open High Low Vol Cls adjCls
13-10-22 78.27 78.76 77.09 921,100 77.30 77.30
13-10-21 78.60 78.90 77.94 635,000 78.23 78.23
13-10-18 79.15 80.66 76.46 817,700 78.64 78.64
13-10-17 78.63 78.83 78.00 895,100 78.55 78.55
13-10-16 77.64 78.91 77.44 686,200 78.87 78.87
13-10-15 77.64 78.24 76.96 959,800 77.04 77.04
13-10-14 77.41 78.19 77.07 457,400 77.94 77.94
13-10-11 77.13 77.71 76.76 567,200 77.69 77.69
13-10-10 76.19 77.39 76.11 822,000 77.37 77.37
Date Open High Low Vol Cls adjCls
13-10-09 75.46 75.99 75.26 645,700 75.44 75.44
13-10-08 74.69 76.13 74.65 1,045,400 75.42 75.42
13-10-07 74.29 74.98 73.96 327,300 74.56 74.56
13-10-04 74.33 75.13 74.25 329,900 74.94 74.94
13-10-03 74.66 74.85 73.66 747,100 74.36 74.36
13-10-02 75.06 75.20 74.17 631,600 74.97 74.97
13-10-01 74.85 75.59 74.78 589,900 75.34 75.34
13-09-30 74.06 75.43 73.96 937,400 74.73 74.73
13-09-27 73.85 74.50 73.71 554,000 74.18 74.18
Date Open High Low Vol Cls adjCls
13-09-26 74.48 74.68 73.60 624,900 74.08 74.08
13-09-25 75.39 75.40 74.06 1,668,300 74.31 74.31
13-09-24 76.10 76.28 75.20 1,010,000 75.27 75.27
13-09-23 76.05 76.69 75.58 637,300 76.27 76.27
13-09-20 75.74 76.60 75.58 1,126,700 76.10 76.10
13-09-19 75.92 75.94 75.10 316,700 75.59 75.59
13-09-18 75.06 75.95 74.52 486,600 75.86 75.86
13-09-17 75.23 75.37 74.90 334,700 74.98 74.98
13-09-16 74.95 75.44 74.60 559,000 75.16 75.16
Date Open High Low Vol Cls adjCls
13-09-13 74.27 74.63 73.51 388,200 74.55 74.55
13-09-12 74.79 74.94 74.07 717,100 74.34 74.34
13-09-11 73.71 74.95 73.24 1,660,100 74.95 74.95
13-09-10 72.70 73.74 72.63 1,396,300 73.62 73.62
13-09-09 72.03 72.72 71.93 987,600 72.45 72.45
13-09-06 72.10 72.37 71.09 647,500 71.87 71.87
13-09-05 71.73 72.13 71.46 793,300 71.89 71.89
13-09-04 71.16 71.91 70.76 556,100 71.79 71.79
13-09-03 70.65 71.74 70.47 752,100 71.04 71.04
Date Open High Low Vol Cls adjCls
13-08-30 71.52 71.56 70.10 934,800 70.45 70.45
13-08-29 70.72 72.33 70.72 600,200 71.40 71.40
13-08-28 71.39 72.01 71.07 412,400 71.10 71.10
13-08-27 72.03 72.20 70.93 676,300 71.39 71.39
13-08-26 72.64 73.38 72.62 418,000 72.68 72.68
13-08-23 73.03 73.07 72.41 389,100 72.65 72.65
13-08-22 71.92 73.02 71.92 255,700 72.77 72.77
13-08-21 72.28 72.60 71.60 379,400 71.98 71.98
13-08-20 72.07 72.55 71.70 336,100 72.42 72.42
Date Open High Low Vol Cls adjCls
13-08-19 71.69 72.36 71.69 270,900 71.98 71.98
13-08-16 72.03 72.13 71.40 351,900 71.72 71.72
13-08-15 72.81 73.14 72.13 364,500 72.26 72.26
13-08-14 73.62 73.92 73.50 343,800 73.60 73.60
13-08-13 73.90 73.98 73.46 322,200 73.85 73.85
13-08-12 73.46 74.10 73.44 421,000 73.85 73.85
13-08-09 73.53 74.36 73.31 516,300 74.21 74.21
13-08-08 72.82 74.05 72.82 595,500 73.76 73.76
13-08-07 72.04 72.92 71.82 594,500 72.75 72.75
Date Open High Low Vol Cls adjCls
13-08-06 72.57 72.82 71.75 696,700 72.02 72.02
13-08-05 72.62 72.89 71.86 542,100 72.61 72.61
13-08-02 73.28 73.28 72.65 578,400 73.01 73.01
13-08-01 73.20 73.26 72.35 712,300 73.20 73.20
13-07-31 72.49 72.99 71.99 737,500 72.50 72.50
13-07-30 72.73 73.12 72.08 755,500 72.29 72.29
13-07-29 73.54 73.54 72.29 941,500 72.40 72.40
13-07-26 73.71 73.86 72.43 736,500 73.84 73.84
13-07-25 71.60 74.93 70.80 2,920,200 74.10 74.10
Date Open High Low Vol Cls adjCls
13-07-24 72.85 73.12 71.69 1,255,500 72.11 72.11
13-07-23 72.30 72.57 71.68 830,100 72.51 72.51
13-07-22 72.03 72.50 71.81 537,000 72.43 72.43
13-07-19 71.26 72.36 70.84 633,600 72.26 72.26
13-07-18 70.75 71.59 70.75 791,400 71.57 71.57
13-07-17 70.00 70.87 69.83 810,700 70.74 70.74
13-07-16 69.37 70.00 69.33 843,400 69.85 69.85
13-07-15 69.37 69.66 69.02 538,700 69.37 69.37
13-07-12 68.36 69.51 68.11 1,274,600 69.37 69.37
Date Open High Low Vol Cls adjCls
13-07-11 67.82 69.10 67.63 860,600 68.27 68.27
13-07-10 66.31 67.06 66.30 894,200 66.93 66.93
13-07-09 68.10 68.71 65.70 1,754,000 66.30 66.30
13-07-08 67.68 68.37 67.34 640,100 68.20 68.20
13-07-05 66.98 67.39 66.51 274,200 67.23 67.23
13-07-03 66.76 66.79 66.02 444,700 66.37 66.37
13-07-02 67.97 67.97 66.37 868,300 66.65 66.65
13-07-01 67.87 68.55 67.55 563,400 68.14 68.14
13-06-28 66.48 68.02 66.48 1,095,900 67.45 67.45
Date Open High Low Vol Cls adjCls
13-06-27 66.06 66.79 65.94 1,855,900 66.63 66.63
13-06-26 67.18 67.61 65.74 1,311,700 65.86 65.86
13-06-25 66.95 67.32 66.20 620,100 66.60 66.60
13-06-24 67.05 67.05 65.84 703,900 66.17 66.17
13-06-21 67.54 68.16 67.32 797,800 67.61 67.61
13-06-20 68.21 68.32 66.78 555,200 66.98 66.98
13-06-19 70.77 70.85 68.75 454,600 68.78 68.78
13-06-18 69.93 70.87 69.87 612,600 70.86 70.86
13-06-17 69.32 70.30 69.24 705,300 69.71 69.71
Date Open High Low Vol Cls adjCls
13-06-14 69.54 69.89 68.73 416,200 68.88 68.88
13-06-13 68.22 69.66 67.73 429,700 69.58 69.58
13-06-12 69.20 69.27 67.92 562,700 68.14 68.14
13-06-11 68.07 69.04 68.07 693,900 68.61 68.61
13-06-10 69.61 69.77 68.55 845,200 69.20 69.20
13-06-07 68.52 69.66 68.38 522,100 69.55 69.55
13-06-06 67.84 68.19 66.93 621,400 68.18 68.18
13-06-05 66.73 68.48 66.64 994,800 67.85 67.85
13-06-04 67.36 67.75 66.77 575,000 66.84 66.84
Date Open High Low Vol Cls adjCls
13-06-03 67.26 67.41 66.36 505,400 67.37 67.37
13-05-31 68.24 68.55 67.01 458,700 67.01 67.01
13-05-30 68.19 68.73 67.75 288,400 68.49 68.49
13-05-29 67.77 68.54 67.25 745,200 68.01 68.01
13-05-28 68.16 68.55 67.93 729,300 68.08 68.08
13-05-24 67.52 67.89 67.10 688,300 67.36 67.36
13-05-23 68.10 68.40 67.32 614,200 67.89 67.89
13-05-22 69.95 70.67 68.14 730,800 68.43 68.43
13-05-21 69.64 70.44 69.57 542,200 69.88 69.88
Date Open High Low Vol Cls adjCls
13-05-20 69.33 69.56 69.10 514,000 69.45 69.45
13-05-17 69.43 69.48 68.10 666,400 69.30 69.30
13-05-16 69.61 69.61 68.43 834,800 68.98 68.98
13-05-15 70.01 70.20 69.71 906,600 69.94 69.94
13-05-14 69.41 70.71 69.29 1,622,400 70.23 70.23
13-05-13 68.51 69.53 68.21 914,700 69.37 69.37
13-05-10 68.17 68.82 68.00 865,200 68.75 68.75
13-05-09 67.34 68.34 66.62 901,100 68.21 68.21
13-05-08 66.05 67.62 66.01 788,200 67.59 67.59
Date Open High Low Vol Cls adjCls
13-05-07 65.71 66.30 65.49 911,700 66.03 66.03
13-05-06 65.64 65.93 65.14 655,000 65.53 65.53
13-05-03 65.17 66.47 65.09 1,140,300 65.69 65.69
13-05-02 64.53 64.77 64.14 615,800 64.46 64.46
13-05-01 64.96 65.08 64.05 641,000 64.20 64.20
13-04-30 64.86 65.16 64.07 887,600 65.14 65.14
13-04-29 64.48 65.04 64.31 794,600 64.79 64.79
13-04-26 64.00 64.51 63.79 1,134,900 64.12 64.12
13-04-25 65.00 65.90 63.10 3,706,700 64.02 64.02
Date Open High Low Vol Cls adjCls
13-04-24 68.52 68.66 67.69 992,200 68.35 68.35
13-04-23 67.27 68.56 67.13 867,000 68.51 68.51
13-04-22 67.23 67.41 66.90 696,100 67.03 67.03
13-04-19 65.97 67.37 65.50 2,154,600 67.29 67.29
13-04-18 67.55 68.07 66.35 968,500 66.57 66.57
13-04-17 68.89 68.98 67.46 797,800 67.55 67.55
13-04-16 69.29 69.50 68.53 979,400 69.30 69.30
13-04-15 70.08 70.65 68.77 1,524,100 68.97 68.97
13-04-12 72.07 73.20 71.99 597,300 72.78 72.78
Date Open High Low Vol Cls adjCls
13-04-11 71.64 72.71 71.64 434,400 72.30 72.30
13-04-10 71.11 71.95 71.11 611,700 71.66 71.66
13-04-09 70.95 71.35 70.64 569,900 71.00 71.00
13-04-08 70.60 71.07 70.12 529,300 70.70 70.70
13-04-05 70.66 70.88 70.19 771,800 70.66 70.66
13-04-04 71.50 71.73 71.11 458,600 71.35 71.35
13-04-03 72.16 72.16 71.09 595,900 71.36 71.36
13-04-02 72.14 72.27 71.75 597,200 71.91 71.91
13-04-01 72.00 72.07 71.21 513,900 71.89 71.89
Date Open High Low Vol Cls adjCls
13-03-28 71.69 72.08 71.47 838,700 72.00 72.00
13-03-27 71.51 71.80 71.07 802,000 71.70 71.70
13-03-26 71.94 72.25 71.51 802,400 71.79 71.79
13-03-25 72.51 72.51 71.56 580,200 71.68 71.68
13-03-22 72.30 72.64 71.88 690,700 72.25 72.25
13-03-21 72.10 72.80 71.81 547,400 72.17 72.17
13-03-20 72.63 72.90 72.00 500,300 72.36 72.36
13-03-19 72.62 72.67 71.56 287,500 72.31 72.31
13-03-18 72.47 72.78 71.92 452,500 72.48 72.48
Date Open High Low Vol Cls adjCls
13-03-15 73.79 73.79 72.76 745,600 73.23 73.23
13-03-14 74.46 74.46 73.58 681,700 74.06 74.06
13-03-13 73.62 74.50 73.24 490,700 74.44 74.44
13-03-12 73.31 73.73 73.12 382,400 73.70 73.70
13-03-11 73.59 73.64 73.27 359,800 73.46 73.46
13-03-08 72.40 73.89 72.19 691,700 73.82 73.82
13-03-07 72.29 73.12 71.98 644,000 72.13 72.13
13-03-06 73.00 73.00 71.38 731,200 72.01 72.01
13-03-05 71.75 73.10 71.75 741,400 72.70 72.70
Date Open High Low Vol Cls adjCls
13-03-04 70.66 71.57 70.65 694,600 71.55 71.55
13-03-01 70.51 71.22 69.80 759,200 70.85 70.85
13-02-28 69.34 71.08 69.22 1,207,200 70.63 70.63
13-02-27 68.59 69.50 68.49 993,400 69.35 69.35
13-02-26 69.49 69.52 67.88 907,800 68.66 68.66
13-02-25 70.39 71.03 69.21 693,800 69.21 69.21
13-02-22 69.87 70.21 69.58 562,700 70.12 70.12
13-02-21 69.81 69.93 68.79 744,700 69.48 69.48
13-02-20 70.51 70.56 69.80 781,000 69.90 69.90
Date Open High Low Vol Cls adjCls
13-02-19 70.13 71.00 69.66 399,200 70.69 70.69
13-02-15 70.93 71.08 70.00 840,600 70.05 70.05
13-02-14 71.22 71.50 70.88 614,200 70.96 70.96
13-02-13 71.64 71.69 70.98 617,700 71.50 71.50
13-02-12 71.06 71.94 70.92 871,400 71.36 71.36
13-02-11 71.04 71.15 70.55 639,200 71.11 71.11
13-02-08 71.87 72.33 70.96 655,600 71.10 71.10
13-02-07 71.18 71.97 70.52 1,003,200 71.86 71.86
13-02-06 70.88 71.50 70.88 726,400 71.38 71.38
Date Open High Low Vol Cls adjCls
13-02-05 70.70 71.56 70.70 531,500 71.30 71.30
13-02-04 70.67 71.16 70.26 821,900 70.49 70.49
13-02-01 71.07 71.70 70.70 756,000 71.22 71.22
13-01-31 71.17 71.42 70.51 723,100 70.65 70.65
13-01-30 71.70 71.84 71.30 788,100 71.45 71.45
13-01-29 72.22 72.22 71.35 827,500 71.69 71.69
13-01-28 73.51 73.57 72.16 560,500 72.23 72.23
13-01-25 72.97 73.55 72.20 1,214,200 73.41 73.41
13-01-24 71.12 73.25 69.52 2,875,700 72.88 72.88
Date Open High Low Vol Cls adjCls
13-01-23 75.34 75.78 74.52 1,157,300 74.91 74.91
13-01-22 75.01 75.58 74.51 1,086,900 75.12 75.12
13-01-18 74.69 75.33 74.06 872,400 75.09 75.09
13-01-17 74.49 74.89 74.23 462,400 74.59 74.59
13-01-16 73.95 74.31 73.52 593,400 74.14 74.14
13-01-15 73.70 74.27 73.51 546,400 74.00 74.00
13-01-14 74.20 74.20 73.02 735,300 73.85 73.85
13-01-11 75.07 75.18 74.11 539,000 74.58 74.58
13-01-10 75.50 75.69 74.79 910,200 74.88 74.88
Date Open High Low Vol Cls adjCls
13-01-09 75.00 75.55 74.86 816,000 75.25 75.25
13-01-08 75.00 75.44 74.18 716,600 74.84 74.84
13-01-07 72.20 75.23 72.20 1,703,500 75.19 75.19
13-01-04 73.68 73.87 72.60 1,138,500 72.72 72.72
13-01-03 72.59 73.80 72.51 1,353,500 73.68 73.68
13-01-02 71.26 72.50 71.05 1,325,100 72.47 72.47
12-12-31 69.63 70.30 69.22 427,500 70.24 70.24
12-12-28 69.89 70.44 69.50 501,700 69.62 69.62
12-12-27 69.83 70.45 69.25 460,400 70.22 70.22
Date Open High Low Vol Cls adjCls
12-12-26 70.88 70.91 69.39 366,600 69.84 69.84
12-12-24 70.55 70.95 70.28 185,300 70.86 70.86
12-12-21 71.16 71.49 70.25 903,800 70.80 70.80
12-12-20 70.78 71.81 70.43 620,200 71.78 71.78
12-12-19 72.28 72.30 70.93 488,900 70.94 70.94
12-12-18 71.48 72.50 70.79 940,700 72.32 72.32
12-12-17 71.06 72.18 71.03 903,800 71.50 71.50
12-12-14 71.29 72.04 70.67 797,100 71.00 71.00
12-12-13 71.93 72.08 71.38 427,100 71.60 71.60
Date Open High Low Vol Cls adjCls
12-12-12 72.33 72.61 71.93 724,900 72.08 72.08
12-12-11 71.60 72.48 71.58 833,900 72.35 72.35
12-12-10 70.70 71.85 69.93 889,700 71.41 71.41
12-12-07 69.87 70.73 69.38 692,600 70.70 70.70
12-12-06 69.82 69.94 69.05 531,600 69.61 69.61
12-12-05 70.09 70.38 69.69 631,500 69.81 69.81
12-12-04 69.23 70.43 69.23 1,003,300 70.13 70.13
12-12-03 69.27 69.74 68.95 838,200 69.38 69.38
12-11-30 69.09 69.31 68.45 749,300 69.16 69.16
Date Open High Low Vol Cls adjCls
12-11-29 69.47 70.14 68.75 638,000 69.12 69.12
12-11-28 68.51 69.18 67.81 630,800 69.11 69.11
12-11-27 68.97 69.46 68.75 527,100 68.88 68.88
12-11-26 69.26 69.60 68.84 621,800 69.46 69.46
12-11-23 69.04 69.50 68.79 265,000 69.42 69.42
12-11-21 68.94 69.02 68.50 390,800 68.86 68.86
12-11-20 68.80 69.35 68.36 656,000 69.07 69.07
12-11-19 68.57 69.36 68.44 707,300 69.11 69.11
12-11-16 68.50 68.97 67.66 1,097,000 67.89 67.89
Date Open High Low Vol Cls adjCls
12-11-15 67.73 68.20 67.10 845,000 67.74 67.74
12-11-14 68.37 68.84 67.48 699,200 67.75 67.75
12-11-13 68.10 69.00 68.01 912,600 68.28 68.28
12-11-12 68.51 69.45 67.82 652,500 68.33 68.33
12-11-09 68.53 69.49 68.53 761,900 68.84 68.84
12-11-08 69.55 70.27 68.58 914,900 68.59 68.59
12-11-07 70.40 70.50 69.11 1,266,200 69.67 69.67
12-11-06 70.56 71.14 70.39 982,000 70.59 70.59
12-11-05 69.78 71.39 69.45 2,625,300 70.40 70.40
Date Open High Low Vol Cls adjCls
12-11-02 69.04 70.53 68.92 2,548,000 70.15 70.15
12-11-01 66.24 68.83 65.91 1,881,200 68.77 68.77
12-10-31 66.14 67.60 65.65 2,224,200 66.76 66.76
12-10-26 67.87 69.18 66.02 5,082,800 66.93 66.93
12-10-25 57.78 58.29 57.33 2,094,900 58.10 58.10
12-10-24 57.66 57.84 57.00 907,300 57.08 57.08
12-10-23 57.76 57.95 57.33 623,200 57.49 57.49
12-10-22 58.23 58.75 58.08 866,200 58.36 58.36
12-10-19 58.82 58.95 58.25 949,800 58.42 58.42
Date Open High Low Vol Cls adjCls
12-10-18 59.42 59.61 58.87 1,109,800 59.14 59.14
12-10-17 58.83 59.83 58.67 717,100 59.74 59.74
12-10-16 58.34 59.04 58.34 962,800 59.04 59.04
12-10-15 58.25 58.47 57.95 1,481,500 58.24 58.24
12-10-12 58.92 59.23 58.21 527,200 58.29 58.29
12-10-11 58.67 59.53 58.67 993,000 58.87 58.87
12-10-10 58.82 59.00 58.18 908,200 58.26 58.26
12-10-09 60.48 60.48 58.53 1,078,200 58.77 58.77
12-10-08 60.92 61.29 60.54 552,300 60.65 60.65
Date Open High Low Vol Cls adjCls
12-10-05 61.61 61.67 60.95 608,000 61.06 61.06
12-10-04 61.21 61.66 60.48 718,500 61.39 61.39
12-10-03 60.85 61.45 60.60 383,800 61.01 61.01
12-10-02 60.68 61.00 60.50 790,900 60.87 60.87
12-10-01 60.47 61.30 60.29 703,600 60.47 60.47
12-09-28 60.00 60.71 59.61 726,800 60.32 60.32
12-09-27 59.91 60.26 59.50 547,500 60.04 60.04
12-09-26 60.31 60.31 59.50 719,500 59.71 59.71
12-09-25 61.68 61.81 60.23 691,000 60.24 60.24
Date Open High Low Vol Cls adjCls
12-09-24 60.91 61.45 60.82 624,000 61.32 61.32
12-09-21 61.55 61.60 60.98 1,178,600 61.08 61.08
12-09-20 61.39 61.67 61.06 874,500 61.24 61.24
12-09-19 61.60 62.07 61.23 587,200 61.70 61.70
12-09-18 61.50 61.68 61.24 627,600 61.65 61.65
12-09-17 61.47 61.57 61.31 1,095,700 61.44 61.44
12-09-14 61.37 61.83 60.76 1,460,800 61.60 61.60
12-09-13 61.22 62.16 60.66 1,233,800 61.76 61.76
12-09-12 60.67 61.45 60.34 1,246,500 61.44 61.44
Date Open High Low Vol Cls adjCls
12-09-11 59.84 60.44 59.80 559,400 60.33 60.33
12-09-10 59.83 60.12 59.48 626,600 59.93 59.93
12-09-07 59.32 59.91 59.13 749,500 59.90 59.90
12-09-06 58.98 59.60 58.82 925,500 59.50 59.50
12-09-05 59.65 59.67 58.56 1,039,600 58.59 58.59
12-09-04 61.29 64.00 59.18 1,799,900 59.68 59.68
12-08-31 59.19 59.60 58.65 672,100 58.79 58.79
12-08-30 59.24 59.27 58.53 875,200 58.74 58.74
12-08-29 58.96 60.03 58.56 705,700 59.48 59.48
Date Open High Low Vol Cls adjCls
12-08-28 59.00 59.43 58.60 497,700 58.77 58.77
12-08-27 59.76 59.88 58.89 837,800 59.16 59.16
12-08-24 58.64 59.75 58.64 720,200 59.58 59.58
12-08-23 59.07 59.21 58.65 632,700 58.79 58.79
12-08-22 59.84 60.09 58.96 782,900 59.23 59.23
12-08-21 59.94 60.71 59.76 850,700 59.81 59.81
12-08-20 58.85 60.07 58.70 1,124,600 59.91 59.91
12-08-17 59.33 59.53 58.75 905,500 58.98 58.98
12-08-16 58.69 59.64 58.63 1,071,600 59.30 59.30
Date Open High Low Vol Cls adjCls
12-08-15 57.22 58.93 56.84 848,500 58.76 58.76
12-08-14 58.07 58.18 57.06 492,000 57.17 57.17
12-08-13 56.42 57.76 56.22 857,500 57.75 57.75
12-08-10 56.37 56.89 55.63 1,032,600 56.85 56.85
12-08-09 56.77 56.95 56.38 497,500 56.43 56.43
12-08-08 56.64 56.99 56.52 791,700 56.62 56.62
12-08-07 55.75 56.88 55.74 718,100 56.66 56.66
12-08-06 55.66 56.84 55.66 740,700 55.72 55.72
12-08-03 55.25 56.02 54.55 1,319,800 55.46 55.46
Date Open High Low Vol Cls adjCls
12-08-02 54.85 54.98 53.74 969,500 54.41 54.41
12-08-01 54.74 55.70 54.44 1,277,200 55.33 55.33
12-07-31 54.79 55.02 54.45 996,800 54.58 54.58
12-07-30 55.51 55.58 54.39 873,800 54.87 54.87
12-07-27 54.16 55.75 54.07 1,474,400 55.56 55.56
12-07-26 55.00 55.00 52.90 6,532,200 53.73 53.73
12-07-25 55.94 57.77 55.94 1,827,600 57.31 57.31
12-07-24 56.72 56.85 55.25 1,302,600 55.66 55.66
12-07-23 56.28 57.05 55.81 915,500 56.79 56.79
Date Open High Low Vol Cls adjCls
12-07-20 58.92 59.00 56.67 1,591,200 57.08 57.08
12-07-19 59.98 60.42 59.23 690,100 59.43 59.43
12-07-18 58.73 59.89 58.51 927,800 59.86 59.86
12-07-17 58.29 59.05 58.22 739,500 59.03 59.03
12-07-16 57.82 58.42 57.68 805,300 58.04 58.04
12-07-13 57.84 58.65 57.53 1,112,800 57.84 57.84
12-07-12 57.09 57.99 57.09 726,500 57.74 57.74
12-07-11 57.72 58.06 57.53 909,100 57.88 57.88
12-07-10 58.13 58.18 57.32 1,459,300 57.65 57.65
Date Open High Low Vol Cls adjCls
12-07-09 58.44 58.50 57.00 2,980,000 57.94 57.94
12-07-06 60.63 60.92 59.73 925,000 59.93 59.93
12-07-05 61.50 61.54 61.23 964,200 61.30 61.30
12-07-03 60.69 61.55 60.36 441,200 61.50 61.50
12-07-02 60.71 61.03 59.31 1,223,500 60.65 60.65
12-06-29 60.11 61.11 60.01 927,800 60.77 60.77
12-06-28 59.53 59.93 57.93 1,378,200 59.00 59.00
12-06-27 59.28 60.30 58.82 975,200 59.85 59.85
12-06-26 58.23 58.95 57.96 1,058,700 58.69 58.69
Date Open High Low Vol Cls adjCls
12-06-25 58.80 58.95 57.68 1,014,400 58.06 58.06
12-06-22 59.23 59.55 58.64 1,206,800 59.33 59.33
12-06-21 61.18 61.44 59.08 760,200 59.09 59.09
12-06-20 61.53 61.81 60.34 908,400 61.04 61.04
12-06-19 61.19 61.36 60.29 1,243,900 61.28 61.28
12-06-18 59.98 60.50 59.83 845,700 60.46 60.46
12-06-15 59.68 60.42 59.44 1,166,900 60.38 60.38
12-06-14 59.33 59.99 58.92 783,100 59.39 59.39
12-06-13 59.53 60.09 58.92 711,000 59.11 59.11
Date Open High Low Vol Cls adjCls
12-06-12 59.72 59.73 58.70 892,900 59.65 59.65
12-06-11 59.84 60.16 59.30 1,150,200 59.33 59.33
12-06-08 58.69 59.47 58.44 659,100 59.47 59.47
12-06-07 59.94 60.09 59.07 1,174,900 59.21 59.21
12-06-06 58.06 59.53 57.83 1,501,300 59.53 59.53
12-06-05 57.11 57.99 57.00 1,131,600 57.91 57.91
12-06-04 57.68 57.68 56.61 1,223,400 57.48 57.48
12-06-01 57.43 58.35 57.43 2,246,100 57.57 57.57
12-05-31 59.47 59.68 58.26 1,709,700 58.66 58.66
Date Open High Low Vol Cls adjCls
12-05-30 60.47 60.53 59.52 1,438,000 59.89 59.89
12-05-29 61.93 61.96 60.76 1,404,400 60.94 60.94
12-05-25 60.82 61.94 60.82 1,324,100 61.36 61.36
12-05-24 61.25 61.53 60.52 2,172,500 61.15 61.15
12-05-23 61.81 61.96 60.31 1,826,200 61.09 61.09
12-05-22 63.00 63.65 61.82 1,187,800 62.30 62.30
12-05-21 61.69 62.97 61.28 1,073,200 62.82 62.82
12-05-18 62.85 63.07 61.00 989,300 61.29 61.29
12-05-17 63.59 64.00 62.27 1,109,000 62.38 62.38
Date Open High Low Vol Cls adjCls
12-05-16 63.88 64.03 63.28 985,500 63.46 63.46
12-05-15 63.81 64.39 63.55 882,300 63.76 63.76
12-05-14 63.85 64.13 63.22 1,024,500 63.87 63.87
12-05-11 63.82 64.68 63.68 1,025,900 64.58 64.58
12-05-10 64.09 64.92 64.07 989,000 64.11 64.11
12-05-09 62.78 63.96 62.58 1,038,000 63.70 63.70
12-05-08 63.01 63.65 62.75 1,134,500 63.47 63.47
12-05-07 63.12 64.01 63.00 642,000 63.56 63.56
12-05-04 64.40 64.46 63.23 977,600 63.35 63.35
Date Open High Low Vol Cls adjCls
12-05-03 65.14 65.40 64.37 1,478,100 64.46 64.46
12-05-02 64.69 65.48 64.36 1,610,100 65.22 65.22
12-05-01 63.42 64.91 63.12 2,846,200 64.57 64.57
12-04-30 63.27 63.84 62.50 1,229,100 63.42 63.42
12-04-27 63.68 64.05 62.77 2,413,600 63.40 63.40
12-04-26 68.00 68.00 62.77 6,370,300 63.60 63.60
12-04-25 67.31 69.81 67.31 1,768,900 69.79 69.79
12-04-24 66.72 67.37 66.46 379,600 66.97 66.97
12-04-23 66.17 67.10 65.97 596,300 66.71 66.71
Date Open High Low Vol Cls adjCls
12-04-20 66.45 68.13 66.45 1,120,500 67.73 67.73
12-04-19 67.14 67.19 66.06 609,500 66.25 66.25
12-04-18 67.20 67.72 66.60 562,100 66.92 66.92
12-04-17 66.64 67.53 66.60 1,092,900 67.38 67.38
12-04-16 66.89 67.04 65.91 1,079,000 66.37 66.37
12-04-13 67.52 67.73 66.52 853,200 66.53 66.53
12-04-12 67.09 68.42 67.09 818,400 67.82 67.82
12-04-11 67.06 67.15 66.69 571,000 67.06 67.06
12-04-10 67.54 67.54 66.35 670,700 66.35 66.35
Date Open High Low Vol Cls adjCls
12-04-09 67.46 67.89 67.44 574,700 67.52 67.52
12-04-05 67.78 68.50 67.70 488,000 68.44 68.44
12-04-04 68.91 68.93 67.99 884,300 68.17 68.17
12-04-03 68.91 69.77 68.66 811,200 69.56 69.56
12-04-02 68.68 69.27 68.62 594,500 69.08 69.08
12-03-30 69.24 69.30 68.59 484,200 68.96 68.96
12-03-29 68.57 69.30 68.41 475,100 68.80 68.80
12-03-28 70.10 70.35 68.42 725,100 68.92 68.92
12-03-27 69.98 70.46 69.68 671,900 69.97 69.97
Date Open High Low Vol Cls adjCls
12-03-26 69.44 69.94 69.17 582,900 69.92 69.92
12-03-23 69.37 69.58 68.47 671,300 68.97 68.97
12-03-22 69.34 69.55 68.61 812,700 69.20 69.20
12-03-21 70.16 70.16 69.10 738,500 69.89 69.89
12-03-20 70.06 70.22 69.48 747,200 70.21 70.21
12-03-19 70.09 70.74 69.78 682,400 70.54 70.54
12-03-16 70.95 71.00 70.33 1,056,100 70.57 70.57
12-03-15 69.55 70.82 69.10 811,300 70.80 70.80
12-03-14 69.07 70.36 69.07 1,102,400 69.65 69.65
Date Open High Low Vol Cls adjCls
12-03-13 68.09 69.11 67.50 822,900 69.07 69.07
12-03-12 67.74 68.21 67.24 909,800 67.35 67.35
12-03-09 67.19 68.41 67.06 881,100 67.17 67.17
12-03-08 65.93 67.15 65.71 772,500 67.06 67.06
12-03-07 64.65 65.66 64.65 1,114,700 65.43 65.43
12-03-06 65.19 65.27 64.30 1,132,000 64.48 64.48
12-03-05 65.88 66.26 65.36 1,001,700 65.89 65.89
12-03-02 65.79 66.56 65.77 811,800 66.20 66.20
12-03-01 65.14 66.02 65.14 631,500 65.92 65.92
Date Open High Low Vol Cls adjCls
12-02-29 66.37 66.45 65.11 962,700 65.25 65.25
12-02-28 66.55 67.07 66.20 589,600 66.40 66.40
12-02-27 65.89 66.56 65.37 498,900 66.45 66.45
12-02-24 66.16 66.89 65.91 403,900 66.56 66.56
12-02-23 65.63 66.15 65.15 468,400 65.99 65.99
12-02-22 66.01 66.63 65.69 639,700 65.82 65.82
12-02-21 66.67 66.88 65.89 519,200 66.10 66.10
12-02-17 67.24 67.42 66.37 469,000 66.44 66.44
12-02-16 66.20 67.48 66.06 745,400 67.10 67.10
Date Open High Low Vol Cls adjCls
12-02-15 65.85 67.00 65.70 683,900 66.13 66.13
12-02-14 65.25 66.26 64.84 840,100 65.77 65.77
12-02-13 65.80 66.27 65.02 1,151,900 65.12 65.12
12-02-10 64.39 65.27 64.22 1,010,700 64.73 64.73
12-02-09 66.58 66.59 64.80 1,110,900 64.87 64.87
12-02-08 67.48 67.59 65.71 1,225,900 66.25 66.25
12-02-07 67.42 67.82 66.78 652,400 67.50 67.50
12-02-06 67.31 68.09 66.94 529,700 67.71 67.71
12-02-03 67.49 68.35 67.41 689,600 67.77 67.77
Date Open High Low Vol Cls adjCls
12-02-02 66.76 67.47 66.38 821,500 66.95 66.95
12-02-01 66.35 67.00 66.13 1,345,800 66.72 66.72
12-01-31 65.80 66.43 65.02 1,303,000 65.87 65.87
12-01-30 65.34 65.74 64.93 1,139,400 65.56 65.56
12-01-27 66.96 67.31 65.76 1,722,500 66.09 66.09
12-01-26 70.41 70.41 65.00 3,503,600 67.30 67.30
12-01-25 68.56 70.12 68.56 1,574,000 69.24 69.24
12-01-24 68.30 69.24 68.04 1,131,400 68.51 68.51
12-01-23 69.10 69.65 68.19 1,274,400 68.58 68.58
Date Open High Low Vol Cls adjCls
12-01-20 71.04 71.05 68.36 1,969,400 69.10 69.10
12-01-19 70.94 71.92 70.77 889,900 71.70 71.70
12-01-18 70.20 70.77 69.42 621,600 70.64 70.64
12-01-17 70.84 71.47 70.34 574,700 70.40 70.40
12-01-13 71.10 71.10 69.97 904,500 70.05 70.05
12-01-12 69.59 71.95 69.13 1,452,100 71.70 71.70
12-01-11 69.20 69.85 69.15 599,200 69.46 69.46
12-01-10 69.89 69.98 68.70 1,159,200 69.51 69.51
12-01-09 68.94 69.67 68.67 962,200 69.09 69.09
Date Open High Low Vol Cls adjCls
12-01-06 68.54 69.05 67.85 676,800 68.90 68.90
12-01-05 67.97 68.64 67.54 1,401,300 68.55 68.55
12-01-04 68.97 69.11 68.19 1,167,500 68.27 68.27
12-01-03 67.95 69.77 67.73 1,210,400 69.30 69.30
11-12-30 66.91 67.82 66.65 863,200 67.13 67.13
11-12-29 65.91 66.88 65.54 427,500 66.83 66.83
11-12-28 66.52 66.57 65.49 492,500 65.77 65.77
11-12-27 66.03 66.88 66.01 344,500 66.68 66.68
11-12-23 65.94 66.27 65.66 327,000 66.21 66.21
Date Open High Low Vol Cls adjCls
11-12-22 65.57 66.06 65.25 614,300 65.59 65.59
11-12-21 65.11 65.44 64.63 674,300 65.21 65.21
11-12-20 64.43 65.41 64.18 706,300 65.02 65.02
11-12-19 63.66 63.98 63.04 729,300 63.20 63.20
11-12-16 64.12 64.26 63.03 1,387,400 63.19 63.19
11-12-15 63.93 64.01 63.42 599,600 63.56 63.56
11-12-14 63.72 63.86 63.03 960,100 63.09 63.09
11-12-13 65.00 65.29 63.63 1,213,700 64.02 64.02
11-12-12 63.90 64.78 63.57 1,239,600 64.75 64.75
Date Open High Low Vol Cls adjCls
11-12-09 63.53 64.74 63.31 716,700 64.42 64.42
11-12-08 64.18 64.41 62.94 1,018,300 63.07 63.07
11-12-07 64.50 64.89 63.60 765,700 64.54 64.54
11-12-06 64.40 64.76 63.86 1,060,300 64.43 64.43
11-12-05 64.17 64.50 63.67 1,067,800 64.18 64.18
11-12-02 63.85 64.74 62.47 1,611,000 62.83 62.83
11-12-01 61.94 63.68 61.87 1,066,800 63.06 63.06
11-11-30 61.17 62.36 61.01 1,430,100 62.23 62.23
11-11-29 58.82 59.83 58.62 978,800 58.99 58.99
Date Open High Low Vol Cls adjCls
11-11-28 58.64 59.28 58.12 1,029,900 58.64 58.64
11-11-25 56.45 57.50 56.29 644,300 56.87 56.87
11-11-23 57.11 57.25 56.38 921,200 56.53 56.53
11-11-22 57.34 58.28 56.87 1,109,200 57.65 57.65
11-11-21 57.17 57.64 56.71 1,038,600 57.29 57.29
11-11-18 58.88 58.92 58.00 643,000 58.05 58.05
11-11-17 59.78 59.78 58.27 1,050,700 58.58 58.58
11-11-16 59.16 60.77 58.90 1,654,700 59.83 59.83
11-11-15 56.76 61.15 56.57 3,035,400 60.60 60.60
Date Open High Low Vol Cls adjCls
11-11-14 57.39 57.95 56.80 637,400 57.05 57.05
11-11-11 57.77 58.38 57.74 412,700 57.90 57.90
11-11-10 57.12 57.53 56.41 772,200 56.91 56.91
11-11-09 57.56 57.88 56.15 1,039,300 56.39 56.39
11-11-08 58.37 59.11 57.90 847,200 59.04 59.04
11-11-07 58.11 58.27 56.90 875,100 58.18 58.18
11-11-04 56.65 58.72 56.57 1,579,000 57.98 57.98
11-11-03 56.97 57.11 56.05 1,441,200 57.11 57.11
11-11-02 56.84 56.99 55.99 1,400,800 56.21 56.21
Date Open High Low Vol Cls adjCls
11-11-01 56.79 57.17 55.81 2,102,900 55.98 55.98
11-10-31 59.58 59.91 58.69 1,572,000 58.72 58.72
11-10-28 59.01 62.44 57.87 2,788,300 60.57 60.57
11-10-27 59.56 59.91 57.57 2,033,800 59.52 59.52
11-10-26 58.21 58.56 56.71 1,855,300 56.84 56.84
11-10-25 59.48 59.48 57.43 1,387,500 57.60 57.60
11-10-24 57.57 59.72 57.57 1,109,000 59.51 59.51
11-10-21 56.65 57.94 56.31 961,000 57.68 57.68
11-10-20 55.94 56.31 55.20 967,800 55.88 55.88
Date Open High Low Vol Cls adjCls
11-10-19 56.20 56.99 55.94 1,244,900 56.00 56.00
11-10-18 55.07 56.76 54.43 1,214,500 55.95 55.95
11-10-17 56.57 56.57 54.61 1,058,900 54.96 54.96
11-10-14 56.76 56.99 56.03 804,400 56.55 56.55
11-10-13 55.81 56.30 55.35 1,358,000 55.96 55.96
11-10-12 56.53 56.79 55.92 1,230,200 55.94 55.94
11-10-11 56.54 57.41 56.10 1,190,500 56.30 56.30
11-10-10 56.01 57.15 55.71 1,411,500 56.96 56.96
11-10-07 54.80 56.00 54.19 2,050,100 54.95 54.95
Date Open High Low Vol Cls adjCls
11-10-06 53.44 55.09 52.65 2,120,700 54.58 54.58
11-10-05 51.92 55.07 51.92 2,302,100 53.38 53.38
11-10-04 49.00 51.98 48.72 1,500,000 51.96 51.96
11-10-03 51.76 52.17 49.94 1,859,800 50.10 50.10
11-09-30 51.74 53.29 51.46 1,565,700 52.16 52.16
11-09-29 53.17 53.30 51.10 1,458,100 52.10 52.10
11-09-28 54.07 54.20 52.04 1,886,300 52.10 52.10
11-09-27 52.33 55.13 52.27 2,379,900 54.27 54.27
11-09-26 50.29 51.18 49.68 1,093,800 51.13 51.13
Date Open High Low Vol Cls adjCls
11-09-23 49.47 50.46 49.40 1,516,700 49.85 49.85
11-09-22 49.73 50.48 49.16 1,868,200 49.63 49.63
11-09-21 53.38 53.40 50.95 1,179,200 50.96 50.96
11-09-20 52.72 54.00 52.72 1,562,500 53.29 53.29
11-09-19 52.89 52.93 51.90 1,614,200 52.44 52.44
11-09-16 54.01 54.36 53.52 1,390,900 53.88 53.88
11-09-15 53.25 53.92 52.29 2,207,200 53.69 53.69
11-09-14 51.61 53.20 50.82 2,124,900 52.52 52.52
11-09-13 51.41 51.51 50.74 1,549,300 51.23 51.23
Date Open High Low Vol Cls adjCls
11-09-12 50.88 51.30 50.11 1,802,900 51.17 51.17
11-09-09 53.31 53.31 51.44 1,404,300 51.56 51.56
11-09-08 54.45 54.92 53.57 1,145,600 53.81 53.81
11-09-07 54.08 55.04 53.69 2,054,600 54.86 54.86
11-09-06 51.87 53.42 51.64 1,454,700 53.25 53.25
11-09-02 53.59 54.59 53.19 1,524,100 53.38 53.38
11-09-01 56.73 56.73 55.04 2,250,700 55.25 55.25
11-08-31 57.22 57.63 56.28 1,191,700 56.96 56.96
11-08-30 57.29 57.46 56.04 1,317,900 56.77 56.77
Date Open High Low Vol Cls adjCls
11-08-29 55.96 57.14 55.96 1,307,300 57.14 57.14
11-08-26 53.93 55.77 52.76 1,861,400 55.61 55.61
11-08-25 55.35 55.51 53.61 1,198,200 54.20 54.20
11-08-24 54.61 55.21 53.90 1,586,800 55.20 55.20
11-08-23 52.68 54.66 52.32 1,223,900 54.62 54.62
11-08-22 53.54 53.74 52.28 796,500 52.47 52.47
11-08-19 52.38 53.38 52.06 1,453,800 52.48 52.48
11-08-18 55.04 55.05 52.52 1,968,500 53.01 53.01
11-08-17 57.38 57.79 55.91 1,468,200 56.40 56.40
Date Open High Low Vol Cls adjCls
11-08-16 56.29 57.23 55.90 1,382,000 57.03 57.03
11-08-15 55.42 56.87 55.02 2,277,500 56.65 56.65
11-08-12 54.60 55.82 54.20 1,169,900 55.44 55.44
11-08-11 52.03 54.91 51.92 2,521,000 54.19 54.19
11-08-10 54.50 54.96 51.49 4,214,600 51.68 51.68
11-08-09 53.04 55.53 52.53 2,146,600 55.42 55.42
11-08-08 56.70 57.51 52.55 2,057,100 52.66 52.66
11-08-05 57.52 59.38 56.66 3,002,700 57.91 57.91
11-08-04 59.53 59.96 56.81 1,985,400 57.00 57.00
Date Open High Low Vol Cls adjCls
11-08-03 60.55 60.84 58.73 1,655,900 60.11 60.11
11-08-02 59.99 61.23 59.99 2,352,900 60.43 60.43
11-08-01 62.61 63.10 59.96 1,808,700 60.38 60.38
11-07-29 61.68 63.16 61.00 1,870,700 62.76 62.76
11-07-28 63.77 64.21 61.71 4,272,600 62.00 62.00
11-07-27 68.25 68.49 67.03 2,093,000 67.12 67.12
11-07-26 70.35 70.35 68.51 599,800 68.57 68.57
11-07-25 70.25 70.50 69.97 465,900 70.19 70.19
11-07-22 71.18 71.23 70.54 484,900 70.92 70.92
Date Open High Low Vol Cls adjCls
11-07-21 70.65 71.33 70.51 745,700 71.28 71.28
11-07-20 70.90 70.90 70.04 492,800 70.19 70.19
11-07-19 70.44 70.98 69.91 719,500 70.92 70.92
11-07-18 70.08 70.30 69.16 389,200 69.61 69.61
11-07-15 70.36 70.59 69.90 473,100 70.39 70.39
11-07-14 71.03 71.23 69.94 734,300 70.05 70.05
11-07-13 70.72 71.39 70.53 670,400 70.79 70.79
11-07-12 70.23 71.15 70.22 857,200 70.28 70.28
11-07-11 70.71 71.30 70.29 1,227,700 70.72 70.72
Date Open High Low Vol Cls adjCls
11-07-08 70.40 70.91 70.40 694,800 70.77 70.77
11-07-07 71.20 71.58 71.07 593,600 71.36 71.36
11-07-06 70.61 71.00 70.36 688,600 70.99 70.99
11-07-05 70.66 70.89 70.35 611,100 70.62 70.62
11-07-01 70.16 70.98 69.87 781,300 70.87 70.87
11-06-30 69.53 70.40 69.53 592,000 70.02 70.02
11-06-29 69.93 70.19 69.46 813,300 69.67 69.67
11-06-28 68.66 69.63 68.51 712,300 69.60 69.60
11-06-27 67.72 68.98 67.33 836,400 68.56 68.56
Date Open High Low Vol Cls adjCls
11-06-24 68.20 68.20 66.87 975,900 67.64 67.64
11-06-23 67.73 68.41 66.79 1,246,500 68.24 68.24
11-06-22 67.92 68.80 67.92 1,046,700 68.42 68.42
11-06-21 67.77 68.35 67.43 812,900 68.11 68.11
11-06-20 66.17 67.61 66.04 794,300 67.49 67.49
11-06-17 65.95 66.38 65.61 1,371,300 66.20 66.20
11-06-16 66.13 66.30 65.18 1,115,600 65.43 65.43
11-06-15 66.45 67.29 65.95 1,241,100 65.95 65.95
11-06-14 66.54 67.07 66.48 829,300 66.80 66.80
Date Open High Low Vol Cls adjCls
11-06-13 65.58 66.46 65.53 1,027,400 66.11 66.11
11-06-10 66.05 66.10 65.36 853,500 65.48 65.48
11-06-09 65.64 66.69 65.45 984,400 66.43 66.43
11-06-08 65.30 65.80 64.89 997,500 65.61 65.61
11-06-07 65.67 66.00 65.28 892,700 65.65 65.65
11-06-06 65.59 65.89 65.17 1,099,900 65.40 65.40
11-06-03 65.55 66.27 65.34 983,900 65.95 65.95
11-06-02 66.42 66.47 65.93 923,300 66.28 66.28
11-06-01 67.35 67.63 66.31 1,377,600 66.31 66.31
Date Open High Low Vol Cls adjCls
11-05-31 67.22 67.72 66.94 1,350,100 67.54 67.54
11-05-27 67.24 67.34 66.74 831,500 67.01 67.01
11-05-26 66.69 67.33 66.60 991,700 67.13 67.13
11-05-25 66.79 67.27 66.69 855,400 66.93 66.93
11-05-24 67.35 67.37 66.88 844,100 66.90 66.90
11-05-23 68.22 68.22 67.28 1,402,400 67.37 67.37
11-05-20 69.19 69.25 68.44 1,474,400 68.92 68.92
11-05-19 69.00 69.18 68.33 714,800 69.14 69.14
11-05-18 68.50 68.89 68.13 1,211,000 68.71 68.71
Date Open High Low Vol Cls adjCls
11-05-17 68.47 68.52 67.95 767,400 68.42 68.42
11-05-16 69.01 69.09 68.63 830,100 68.81 68.81
11-05-13 69.97 70.29 68.86 1,085,500 69.09 69.09
11-05-12 70.12 70.17 69.09 948,700 69.91 69.91
11-05-11 71.23 71.33 69.98 1,181,600 70.18 70.18
11-05-10 70.55 71.32 70.18 1,235,700 71.16 71.16
11-05-09 70.15 70.83 69.86 653,300 70.45 70.45
11-05-06 70.00 71.06 69.95 808,500 70.24 70.24
11-05-05 69.44 70.00 69.20 1,088,700 69.51 69.51
Date Open High Low Vol Cls adjCls
11-05-04 70.35 70.40 69.50 1,005,000 69.66 69.66
11-05-03 70.12 70.46 69.84 702,500 70.31 70.31
11-05-02 70.35 70.95 70.11 993,000 70.47 70.47
11-04-29 70.55 70.55 69.73 1,014,800 70.20 70.20
11-04-28 70.69 71.85 69.58 1,437,100 70.46 70.46
11-04-27 70.34 71.55 70.24 1,221,400 71.43 71.43
11-04-26 69.67 70.35 69.54 990,500 70.26 70.26
11-04-25 70.20 70.22 69.14 1,125,500 69.22 69.22
11-04-21 70.86 71.18 69.65 670,500 70.34 70.34
Date Open High Low Vol Cls adjCls
11-04-20 70.24 71.19 69.94 835,300 70.55 70.55
11-04-19 69.32 69.74 69.07 451,700 69.64 69.64
11-04-18 69.12 69.43 68.72 666,600 69.16 69.16
11-04-15 69.40 69.99 69.24 611,400 69.75 69.75
11-04-14 68.84 69.32 68.63 511,000 69.19 69.19
11-04-13 69.49 69.52 68.91 965,400 69.04 69.04
11-04-12 68.60 69.47 68.52 958,600 69.33 69.33
11-04-11 68.84 69.09 68.60 470,900 68.80 68.80
11-04-08 69.06 69.07 68.41 826,400 68.77 68.77
Date Open High Low Vol Cls adjCls
11-04-07 68.64 69.27 68.46 584,500 68.78 68.78
11-04-06 69.39 69.64 68.55 970,500 68.85 68.85
11-04-05 68.38 69.14 68.38 916,700 69.07 69.07
11-04-04 68.70 68.94 68.32 477,600 68.64 68.64
11-04-01 68.41 68.89 68.05 757,100 68.68 68.68
11-03-31 67.16 67.88 67.15 964,500 67.64 67.64
11-03-30 67.61 67.76 67.11 871,400 67.18 67.18
11-03-29 66.82 67.41 66.61 525,400 67.35 67.35
11-03-28 66.58 67.21 66.58 482,100 66.96 66.96
Date Open High Low Vol Cls adjCls
11-03-25 66.55 67.05 66.31 742,400 66.52 66.52
11-03-24 66.39 66.59 65.97 639,000 66.45 66.45
11-03-23 66.06 66.37 65.24 786,600 66.17 66.17
11-03-22 66.43 66.50 65.79 730,200 66.27 66.27
11-03-21 65.89 66.71 65.89 704,700 66.33 66.33
11-03-18 65.81 66.25 65.48 932,000 65.77 65.77
11-03-17 65.50 65.80 65.10 1,023,400 65.34 65.34
11-03-16 65.19 66.01 64.13 1,098,700 64.60 64.60
11-03-15 65.15 66.00 64.82 1,284,200 65.54 65.54
Date Open High Low Vol Cls adjCls
11-03-14 66.57 67.31 65.88 1,136,900 66.52 66.52
11-03-11 67.36 68.16 66.42 861,100 67.32 67.32
11-03-10 68.02 68.29 67.21 788,600 67.55 67.55
11-03-09 69.50 69.85 67.95 1,966,200 68.45 68.45
11-03-08 69.85 70.30 69.35 1,036,900 69.69 69.69
11-03-07 70.79 71.13 69.35 934,900 69.78 69.78
11-03-04 71.16 71.32 70.00 782,000 70.50 70.50
11-03-03 69.10 71.61 69.10 1,410,400 71.46 71.46
11-03-02 68.84 69.21 68.51 886,400 68.72 68.72
Date Open High Low Vol Cls adjCls
11-03-01 69.74 70.52 68.95 967,500 69.08 69.08
11-02-28 69.02 69.63 68.75 1,078,200 69.28 69.28
11-02-25 67.89 69.05 67.89 631,500 68.66 68.66
11-02-24 67.26 68.76 67.01 862,300 67.88 67.88
11-02-23 68.28 68.44 66.96 953,900 67.09 67.09
11-02-22 68.39 69.24 66.49 1,510,100 68.45 68.45
11-02-18 70.59 70.72 69.80 1,270,700 70.00 70.00
11-02-17 70.62 70.92 70.22 472,500 70.57 70.57
11-02-16 70.85 71.33 70.56 735,800 70.91 70.91
Date Open High Low Vol Cls adjCls
11-02-15 71.27 71.75 70.70 979,600 70.75 70.75
11-02-14 69.30 71.47 69.30 980,500 71.36 71.36
11-02-11 68.81 69.36 68.35 587,500 69.11 69.11
11-02-10 68.22 69.28 68.12 571,900 69.08 69.08
11-02-09 68.16 68.87 68.02 540,500 68.46 68.46
11-02-08 67.69 68.53 67.61 739,200 68.36 68.36
11-02-07 67.54 67.99 67.16 1,383,000 67.81 67.81
11-02-04 68.10 68.10 67.39 869,400 67.40 67.40
11-02-03 67.07 68.31 66.80 943,200 67.98 67.98
Date Open High Low Vol Cls adjCls
11-02-02 66.33 67.54 66.33 1,283,000 67.20 67.20
11-02-01 67.90 68.06 66.27 2,644,800 66.90 66.90
11-01-31 68.68 69.04 67.37 1,365,200 67.57 67.57
11-01-28 68.61 70.34 68.31 1,749,400 68.67 68.67
11-01-27 68.68 70.55 67.76 2,850,500 68.70 68.70
11-01-26 71.57 72.19 71.16 764,300 71.96 71.96
11-01-25 71.11 71.48 70.57 530,000 71.31 71.31
11-01-24 71.35 71.68 70.78 590,000 71.35 71.35
11-01-21 71.06 72.13 70.91 925,600 71.41 71.41
Date Open High Low Vol Cls adjCls
11-01-20 70.56 71.06 69.87 622,800 70.60 70.60
11-01-19 71.78 71.96 70.49 557,000 70.84 70.84
11-01-18 70.35 71.84 70.35 1,081,700 71.73 71.73
11-01-14 69.88 70.48 69.68 670,200 70.47 70.47
11-01-13 69.55 70.00 69.49 727,800 69.98 69.98
11-01-12 69.67 69.83 69.08 630,400 69.58 69.58
11-01-11 68.83 69.53 68.78 633,300 69.46 69.46
11-01-10 67.99 68.76 67.42 658,300 68.67 68.67
11-01-07 68.83 69.26 68.04 817,500 68.56 68.56
Date Open High Low Vol Cls adjCls
11-01-06 69.45 69.57 68.83 580,000 69.00 69.00
11-01-05 69.14 69.78 69.00 663,400 69.59 69.59
11-01-04 69.80 69.90 69.11 1,318,800 69.46 69.46
11-01-03 69.79 70.35 69.60 1,169,500 69.79 69.79
10-12-31 69.85 69.96 69.28 741,200 69.28 69.28
10-12-30 70.26 70.26 69.47 578,800 70.03 70.03
10-12-29 70.58 70.69 69.33 949,200 69.59 69.59
10-12-28 70.66 70.77 70.25 495,600 70.56 70.56
10-12-27 70.66 70.66 70.00 740,000 70.64 70.64
Date Open High Low Vol Cls adjCls
10-12-23 70.64 70.92 70.33 676,100 70.69 70.69
10-12-22 70.34 70.77 70.17 575,000 70.60 70.60
10-12-21 70.77 70.97 70.14 850,500 70.16 70.16
10-12-20 70.50 70.84 70.15 825,200 70.45 70.45
10-12-17 69.52 70.47 69.52 1,621,400 70.37 70.37
10-12-16 68.33 69.89 68.07 1,249,400 69.73 69.73
10-12-15 67.90 68.45 67.90 869,100 68.34 68.34
10-12-14 67.61 68.98 67.61 749,000 68.37 68.37
10-12-13 67.93 68.45 67.57 847,300 67.62 67.62
Date Open High Low Vol Cls adjCls
10-12-10 67.51 67.90 67.38 638,200 67.73 67.73
10-12-09 68.41 69.61 66.38 1,515,200 67.22 67.22
10-12-08 66.62 67.55 66.40 1,216,600 67.37 67.37
10-12-07 69.21 69.25 67.55 1,650,200 67.63 67.63
10-12-06 69.10 69.39 68.66 1,521,000 68.87 68.87
10-12-03 68.35 69.45 68.24 1,173,100 69.23 69.23
10-12-02 67.57 68.87 67.48 894,100 68.60 68.60
10-12-01 66.51 67.91 66.36 993,400 67.72 67.72
10-11-30 65.01 66.14 64.83 1,097,200 65.83 65.83
Date Open High Low Vol Cls adjCls
10-11-29 65.08 65.92 65.00 793,800 65.73 65.73
10-11-26 65.61 65.87 65.39 311,600 65.52 65.52
10-11-24 64.76 65.88 64.74 563,500 65.63 65.63
10-11-23 64.63 64.65 64.01 622,400 64.46 64.46
10-11-22 64.95 65.57 64.26 637,900 65.04 65.04
10-11-19 64.50 65.01 64.38 771,900 65.00 65.00
10-11-18 63.95 64.68 63.69 781,500 64.50 64.50
10-11-17 63.23 63.61 62.88 662,000 63.51 63.51
10-11-16 63.53 63.83 63.00 642,600 63.25 63.25
Date Open High Low Vol Cls adjCls
10-11-15 63.74 64.60 63.47 416,300 64.09 64.09
10-11-12 64.28 64.32 63.76 382,700 64.01 64.01
10-11-11 64.38 64.78 64.20 649,700 64.66 64.66
10-11-10 64.69 64.83 64.02 694,600 64.83 64.83
10-11-09 64.86 64.90 64.49 623,700 64.80 64.80
10-11-08 64.57 64.80 64.39 599,500 64.80 64.80
10-11-05 64.39 65.00 64.29 877,200 65.00 65.00
10-11-04 63.78 64.64 63.25 1,047,500 64.41 64.41
10-11-03 62.46 63.20 62.46 1,275,800 63.20 63.20
Date Open High Low Vol Cls adjCls
10-11-02 62.91 62.91 62.23 1,024,800 62.56 62.56
10-11-01 63.37 63.37 62.10 1,153,300 62.69 62.69
10-10-29 60.78 63.75 60.25 2,642,000 63.22 63.22
10-10-28 61.48 61.95 60.59 1,158,800 60.71 60.71
10-10-27 60.74 61.33 60.38 806,900 61.07 61.07
10-10-26 61.03 61.83 60.50 1,538,500 61.17 61.17
10-10-25 61.30 62.00 61.12 837,500 61.15 61.15
10-10-22 61.42 61.54 60.67 956,900 61.03 61.03
10-10-21 61.45 61.80 60.86 1,098,700 61.39 61.39
Date Open High Low Vol Cls adjCls
10-10-20 60.52 62.00 59.52 1,657,700 61.33 61.33
10-10-19 61.46 61.77 60.35 1,189,900 61.40 61.40
10-10-18 62.12 62.36 61.75 777,400 62.25 62.25
10-10-15 61.93 62.60 61.77 784,000 62.12 62.12
10-10-14 61.95 62.31 61.75 849,000 61.91 61.91
10-10-13 61.88 62.23 61.49 877,600 61.98 61.98
10-10-12 61.18 61.78 60.96 797,500 61.68 61.68
10-10-11 61.72 61.86 61.14 876,800 61.46 61.46
10-10-08 61.93 62.42 61.42 1,226,900 61.58 61.58
Date Open High Low Vol Cls adjCls
10-10-07 61.66 61.98 61.37 1,374,600 61.93 61.93
10-10-06 61.69 61.99 61.63 423,100 61.80 61.80
10-10-05 61.31 62.00 61.08 703,300 61.78 61.78
10-10-04 60.52 61.01 60.05 613,200 60.57 60.57
10-10-01 60.82 61.14 60.23 644,900 60.68 60.68
10-09-30 60.80 61.38 60.40 1,069,100 60.50 60.50
10-09-29 60.40 60.98 60.13 756,500 60.59 60.59
10-09-28 60.40 60.49 59.38 1,024,200 60.38 60.38
10-09-27 59.82 60.44 58.83 2,305,200 60.00 60.00
Date Open High Low Vol Cls adjCls
10-09-24 60.00 60.81 59.83 1,159,700 60.80 60.80
10-09-23 59.53 60.29 59.22 905,600 59.60 59.60
10-09-22 60.24 60.55 59.90 758,300 59.92 59.92
10-09-21 59.77 60.50 59.77 1,353,500 60.30 60.30
10-09-20 59.43 59.93 59.21 732,500 59.82 59.82
10-09-17 59.42 59.89 58.93 1,059,900 59.19 59.19
10-09-16 59.72 59.77 58.83 1,217,900 59.04 59.04
10-09-15 58.44 59.93 58.21 853,100 59.93 59.93
10-09-14 58.51 59.45 58.51 580,000 58.86 58.86
Date Open High Low Vol Cls adjCls
10-09-13 58.67 59.49 58.52 1,649,100 58.90 58.90
10-09-10 57.10 58.35 57.06 890,500 58.35 58.35
10-09-09 56.91 57.57 56.83 831,300 57.08 57.08
10-09-08 56.08 57.00 55.96 1,215,000 56.31 56.31
10-09-07 55.88 56.24 55.66 1,003,800 56.08 56.08
10-09-03 55.95 56.51 55.68 984,500 56.18 56.18
10-09-02 54.66 55.54 54.66 674,300 55.45 55.45
10-09-01 53.91 54.82 53.81 906,700 54.63 54.63
10-08-31 52.84 53.72 52.37 1,021,800 53.24 53.24
Date Open High Low Vol Cls adjCls
10-08-30 54.11 54.20 53.28 723,100 53.28 53.28
10-08-27 53.30 54.21 52.58 983,000 54.20 54.20
10-08-26 52.91 53.49 52.85 1,090,800 53.06 53.06
10-08-25 51.67 53.15 51.01 1,339,100 52.83 52.83
10-08-24 53.24 53.35 51.96 1,245,900 52.08 52.08
10-08-23 54.42 55.24 53.82 792,900 53.91 53.91
10-08-20 54.38 54.65 53.47 748,200 54.22 54.22
10-08-19 55.51 55.51 54.30 749,000 54.75 54.75
10-08-18 56.33 56.52 55.76 954,500 55.81 55.81
Date Open High Low Vol Cls adjCls
10-08-17 55.19 56.51 55.02 1,539,700 56.45 56.45
10-08-16 54.90 54.98 54.33 1,071,400 54.66 54.66
10-08-13 55.20 55.86 55.00 1,184,600 55.33 55.33
10-08-12 54.48 55.82 54.32 1,356,500 55.56 55.56
10-08-11 55.44 55.93 55.14 1,178,800 55.39 55.39
10-08-10 56.00 57.14 55.80 1,726,100 56.59 56.59
10-08-09 56.12 56.42 55.90 803,200 56.40 56.40
10-08-06 55.75 56.07 54.80 800,800 55.80 55.80
10-08-05 56.66 56.66 55.91 830,900 56.21 56.21
Date Open High Low Vol Cls adjCls
10-08-04 56.15 57.00 55.72 1,507,700 56.97 56.97
10-08-03 55.00 56.07 55.00 1,763,700 55.98 55.98
10-08-02 55.89 56.15 54.72 1,479,800 55.09 55.09
10-07-30 54.30 55.59 53.70 716,300 55.20 55.20
10-07-29 56.04 57.42 54.14 2,348,200 54.79 54.79
10-07-28 55.36 55.65 54.41 1,691,600 54.63 54.63
10-07-27 56.37 56.93 55.49 1,215,200 55.53 55.53
10-07-26 55.90 56.96 55.77 963,400 56.25 56.25
10-07-23 54.67 55.90 54.57 958,900 55.80 55.80
Date Open High Low Vol Cls adjCls
10-07-22 53.92 55.11 53.91 1,101,800 54.87 54.87
10-07-21 54.67 54.67 53.00 704,400 53.16 53.16
10-07-20 53.23 54.54 52.83 897,800 54.53 54.53
10-07-19 53.75 54.12 53.46 598,400 53.90 53.90
10-07-16 54.28 54.38 53.48 966,000 53.51 53.51
10-07-15 54.62 54.67 54.12 904,400 54.54 54.54
10-07-14 54.54 55.11 54.19 969,800 54.71 54.71
10-07-13 53.79 54.84 53.79 924,700 54.68 54.68
10-07-12 53.19 53.58 53.00 451,600 53.38 53.38
Date Open High Low Vol Cls adjCls
10-07-09 53.24 53.76 53.14 678,800 53.38 53.38
10-07-08 53.99 53.99 52.78 1,214,900 53.36 53.36
10-07-07 52.34 53.59 51.92 1,049,500 53.54 53.54
10-07-06 51.90 52.61 50.83 1,549,100 52.38 52.38
10-07-02 51.85 52.24 51.23 907,900 51.53 51.53
10-07-01 52.34 52.34 50.20 1,712,000 51.77 51.77
10-06-30 52.24 53.27 51.78 1,228,200 52.28 52.28
10-06-29 52.78 53.07 51.44 1,862,000 52.25 52.25
10-06-28 53.30 53.59 52.42 951,200 53.28 53.28
Date Open High Low Vol Cls adjCls
10-06-25 52.08 52.99 51.84 1,119,300 52.67 52.67
10-06-24 52.61 52.94 51.75 1,115,700 51.94 51.94
10-06-23 53.33 53.38 52.04 1,415,600 52.91 52.91
10-06-22 54.27 54.96 53.10 1,557,900 53.22 53.22
10-06-21 53.64 54.76 53.64 2,035,400 54.13 54.13
10-06-18 52.45 53.80 52.45 1,860,100 53.38 53.38
10-06-17 52.39 52.79 51.66 1,380,200 52.63 52.63
10-06-16 51.34 52.62 51.25 1,212,600 52.49 52.49
10-06-15 50.72 51.84 50.72 1,084,900 51.81 51.81
Date Open High Low Vol Cls adjCls
10-06-14 50.69 51.25 50.28 1,765,900 50.31 50.31
10-06-11 49.85 50.92 49.85 1,233,800 50.47 50.47
10-06-10 49.54 50.59 49.43 1,314,500 50.54 50.54
10-06-09 48.96 50.08 48.74 1,616,200 48.87 48.87
10-06-08 48.95 49.05 48.10 1,906,400 48.68 48.68
10-06-07 49.62 49.76 48.73 1,487,100 48.80 48.80
10-06-04 50.99 51.09 49.30 1,675,700 49.50 49.50
10-06-03 51.26 52.19 51.22 1,203,100 51.85 51.85
10-06-02 50.18 51.12 49.27 1,430,100 51.11 51.11
Date Open High Low Vol Cls adjCls
10-06-01 49.56 50.88 49.56 1,659,800 49.76 49.76
10-05-28 50.45 50.75 49.94 920,300 50.09 50.09
10-05-27 49.59 50.48 49.56 987,200 50.47 50.47
10-05-26 49.41 50.26 48.75 1,780,400 48.81 48.81
10-05-25 47.92 49.09 47.25 2,189,100 49.07 49.07
10-05-24 48.30 49.59 48.13 1,614,700 48.93 48.93
10-05-21 48.18 49.30 47.84 3,573,600 48.52 48.52
10-05-20 51.51 51.51 49.35 2,729,200 49.35 49.35
10-05-19 52.69 52.72 51.51 1,627,800 52.36 52.36
Date Open High Low Vol Cls adjCls
10-05-18 53.70 54.06 52.91 1,307,300 53.01 53.01
10-05-17 52.83 53.42 52.33 981,200 53.32 53.32
10-05-14 53.63 53.77 52.28 1,292,700 52.83 52.83
10-05-13 54.44 54.55 53.98 716,000 54.03 54.03
10-05-12 53.70 54.50 53.68 813,600 54.39 54.39
10-05-11 53.04 53.78 52.55 1,259,100 53.49 53.49
10-05-10 53.11 53.49 52.46 1,748,700 53.20 53.20
10-05-07 53.22 53.22 50.05 3,596,900 50.93 50.93
10-05-06 55.83 55.87 35.50 3,288,000 52.90 52.90
Date Open High Low Vol Cls adjCls
10-05-05 55.66 56.30 55.52 967,800 55.87 55.87
10-05-04 56.91 56.91 56.00 1,222,100 56.24 56.24
10-05-03 56.69 57.33 56.06 1,157,600 57.27 57.27
10-04-30 56.13 56.75 55.91 1,252,000 56.38 56.38
10-04-29 55.65 56.45 55.00 1,483,900 55.95 55.95
10-04-28 54.99 56.03 54.88 1,231,800 55.82 55.82
10-04-27 54.59 55.21 54.40 1,200,600 54.72 54.72
10-04-26 55.60 55.72 54.73 839,900 54.96 54.96
10-04-23 55.05 55.50 54.79 720,100 55.44 55.44
Date Open High Low Vol Cls adjCls
10-04-22 55.17 55.43 54.70 1,063,100 55.33 55.33
10-04-21 56.80 56.87 55.47 1,070,100 55.66 55.66
10-04-20 56.45 56.93 56.33 583,300 56.74 56.74
10-04-19 56.34 56.60 55.92 933,900 56.16 56.16
10-04-16 57.41 57.70 56.31 1,032,900 56.41 56.41
10-04-15 55.28 57.47 55.18 1,499,500 57.46 57.46
10-04-14 55.70 55.70 54.98 1,298,000 55.36 55.36
10-04-13 55.50 55.63 55.08 1,050,000 55.56 55.56
10-04-12 55.46 55.48 55.17 661,800 55.26 55.26
Date Open High Low Vol Cls adjCls
10-04-09 54.99 55.66 54.83 1,053,800 55.37 55.37
10-04-08 55.28 55.37 54.67 662,500 54.87 54.87
10-04-07 55.60 55.61 54.91 616,800 55.28 55.28
10-04-06 55.83 55.91 55.45 603,400 55.81 55.81
10-04-05 56.55 56.77 55.78 1,309,400 56.00 56.00
10-04-01 55.47 56.38 55.45 1,014,800 56.38 56.38
10-03-31 55.60 55.63 55.15 797,700 55.33 55.33
10-03-30 56.26 56.26 55.48 1,022,500 55.66 55.66
10-03-29 55.65 56.25 55.55 659,900 56.15 56.15
Date Open High Low Vol Cls adjCls
10-03-26 56.04 56.04 55.17 1,224,700 55.65 55.65
10-03-25 54.90 56.32 54.90 1,861,900 55.81 55.81
10-03-24 54.77 54.88 54.49 839,100 54.75 54.75
10-03-23 54.08 54.89 53.99 1,237,100 54.80 54.80
10-03-22 53.08 54.39 53.08 861,000 53.93 53.93
10-03-19 53.30 54.00 53.12 714,300 53.30 53.30
10-03-18 53.34 53.86 53.25 589,300 53.80 53.80
10-03-17 52.98 53.37 52.74 600,900 53.32 53.32
10-03-16 53.22 53.31 52.70 876,900 52.79 52.79
Date Open High Low Vol Cls adjCls
10-03-15 52.84 53.32 52.75 451,600 53.25 53.25
10-03-12 52.96 52.96 52.46 958,500 52.84 52.84
10-03-11 53.32 53.32 52.53 859,000 52.79 52.79
10-03-10 52.90 53.55 52.83 913,800 53.35 53.35
10-03-09 52.36 53.27 52.33 1,329,000 52.97 52.97
10-03-08 52.53 52.60 52.30 889,300 52.47 52.47
10-03-05 50.70 52.38 50.64 1,541,900 52.38 52.38
10-03-04 50.51 50.68 50.28 1,035,100 50.48 50.48
10-03-03 50.63 50.79 50.32 958,100 50.38 50.38
Date Open High Low Vol Cls adjCls
10-03-02 50.26 50.85 50.26 799,400 50.61 50.61
10-03-01 49.06 50.47 49.00 1,072,700 50.28 50.28
10-02-26 48.76 49.47 48.71 1,609,100 48.97 48.97
10-02-25 48.46 48.80 48.20 1,167,400 48.63 48.63
10-02-24 48.60 48.94 48.41 690,000 48.84 48.84
10-02-23 48.60 48.96 48.30 1,011,200 48.34 48.34
10-02-22 48.54 49.00 48.36 952,000 48.73 48.73
10-02-19 48.58 48.69 48.10 1,001,600 48.36 48.36
10-02-18 48.69 49.00 48.50 731,700 48.68 48.68
Date Open High Low Vol Cls adjCls
10-02-17 48.03 48.74 48.02 574,000 48.67 48.67
10-02-16 47.60 48.12 47.55 1,030,800 48.01 48.01
10-02-12 47.52 47.77 47.01 552,400 47.58 47.58
10-02-11 47.28 47.86 47.00 616,400 47.65 47.65
10-02-10 47.80 47.83 47.05 715,300 47.33 47.33
10-02-09 47.78 48.43 47.55 969,900 47.88 47.88
10-02-08 47.77 47.89 47.12 1,288,700 47.50 47.50
10-02-05 48.30 48.31 46.96 1,713,500 47.77 47.77
10-02-04 49.40 49.44 48.33 1,286,400 48.41 48.41
Date Open High Low Vol Cls adjCls
10-02-03 50.50 50.55 49.80 859,300 49.88 49.88
10-02-02 50.28 50.70 49.56 901,500 50.60 50.60
10-02-01 50.86 50.86 49.44 1,403,400 50.12 50.12
10-01-29 49.79 50.74 49.57 1,596,500 50.29 50.29
10-01-28 50.44 50.44 49.11 1,560,800 49.77 49.77
10-01-27 49.81 49.81 48.45 1,708,700 48.97 48.97
10-01-26 48.54 50.05 48.28 1,725,000 49.78 49.78
10-01-25 48.77 48.83 48.12 1,881,000 48.51 48.51
10-01-22 47.95 49.48 47.78 2,023,200 48.50 48.50
Date Open High Low Vol Cls adjCls
10-01-21 48.99 49.20 47.93 1,180,200 47.99 47.99
10-01-20 49.35 49.89 48.75 855,000 48.86 48.86
10-01-19 48.42 49.38 48.25 753,200 49.31 49.31
10-01-15 49.03 49.03 48.00 785,000 48.35 48.35
10-01-14 49.01 49.49 48.70 781,300 48.99 48.99
10-01-13 48.21 49.01 48.11 926,800 48.96 48.96
10-01-12 47.52 48.15 47.49 1,159,800 48.10 48.10
10-01-11 47.54 48.25 47.52 1,192,500 47.64 47.64
10-01-08 47.33 47.47 47.00 675,400 47.39 47.39
Date Open High Low Vol Cls adjCls
10-01-07 48.07 48.07 47.11 975,800 47.34 47.34
10-01-06 47.95 48.49 47.75 810,100 48.13 48.13
10-01-05 47.67 47.85 47.41 846,100 47.84 47.84
10-01-04 47.19 47.43 47.00 780,600 47.17 47.17
09-12-31 47.46 47.50 46.81 330,600 46.85 46.85
09-12-30 47.25 47.35 47.05 328,700 47.35 47.35
09-12-29 47.00 47.38 46.98 362,800 47.29 47.29
09-12-28 46.96 47.00 46.81 536,700 46.98 46.98
09-12-24 46.71 46.92 46.51 219,200 46.89 46.89
Date Open High Low Vol Cls adjCls
09-12-23 46.58 46.72 46.28 472,000 46.67 46.67
09-12-22 45.96 46.60 45.95 476,700 46.53 46.53
09-12-21 45.13 46.20 45.04 1,081,000 46.05 46.05
09-12-18 44.78 44.98 44.30 942,000 44.98 44.98
09-12-17 45.21 45.29 44.69 628,200 44.69 44.69
09-12-16 46.00 46.10 45.45 666,800 45.52 45.52
09-12-15 46.08 46.30 45.85 634,100 46.00 46.00
09-12-14 46.11 46.65 45.98 745,700 46.28 46.28
09-12-11 46.32 46.46 45.80 528,700 46.00 46.00
Date Open High Low Vol Cls adjCls
09-12-10 45.70 46.40 45.70 627,700 46.07 46.07
09-12-09 45.55 45.55 45.09 796,500 45.55 45.55
09-12-08 45.71 45.71 44.95 1,107,400 45.53 45.53
09-12-07 45.87 46.27 45.72 542,200 45.76 45.76
09-12-04 46.00 46.44 45.58 939,100 46.03 46.03
09-12-03 46.24 46.25 45.60 1,043,100 45.66 45.66
09-12-02 47.15 47.46 45.80 2,301,600 46.01 46.01
09-12-01 47.10 47.61 46.92 1,262,200 47.00 47.00
09-11-30 46.97 47.61 46.64 1,407,500 46.74 46.74
Date Open High Low Vol Cls adjCls
09-11-27 46.41 47.22 46.08 281,900 46.83 46.83
09-11-25 47.78 47.78 47.09 689,100 47.44 47.44
09-11-24 46.67 47.47 46.42 944,800 47.39 47.39
09-11-23 46.16 46.76 45.91 796,000 46.76 46.76
09-11-20 45.57 45.79 45.39 688,200 45.61 45.61
09-11-19 46.20 46.26 45.30 681,500 45.76 45.76
09-11-18 46.32 46.60 46.03 461,700 46.40 46.40
09-11-17 46.37 46.50 45.95 591,500 46.33 46.33
09-11-16 45.40 46.88 45.40 1,129,300 46.58 46.58
Date Open High Low Vol Cls adjCls
09-11-13 45.23 45.58 44.90 737,300 45.22 45.22
09-11-12 45.20 45.52 44.88 646,900 45.03 45.03
09-11-11 45.15 45.39 44.92 589,200 45.31 45.31
09-11-10 44.79 45.04 44.68 821,900 44.99 44.99
09-11-09 43.71 44.86 43.71 939,800 44.60 44.60
09-11-06 43.43 43.91 43.16 606,200 43.49 43.49
09-11-05 43.13 43.72 42.86 647,000 43.72 43.72
09-11-04 42.81 43.37 42.60 1,048,800 42.71 42.71
09-11-03 42.85 42.90 42.15 1,432,900 42.84 42.84
Date Open High Low Vol Cls adjCls
09-11-02 43.51 43.88 42.16 2,574,800 43.18 43.18
09-10-30 41.10 42.15 40.98 3,021,500 40.98 40.98
09-10-29 41.63 42.24 41.41 1,679,100 42.22 42.22
09-10-28 42.73 42.73 41.37 1,379,800 41.65 41.65
09-10-27 42.19 43.56 42.19 2,084,200 42.87 42.87
09-10-26 41.76 42.47 41.48 1,610,600 42.33 42.33
09-10-23 41.96 41.96 41.30 840,500 41.63 41.63
09-10-22 40.90 41.96 40.80 1,083,100 41.87 41.87
09-10-21 40.78 41.43 40.71 1,068,000 40.78 40.78
Date Open High Low Vol Cls adjCls
09-10-20 41.39 41.70 40.64 807,000 40.87 40.87
09-10-19 41.30 41.55 41.21 695,400 41.39 41.39
09-10-16 41.41 41.57 41.07 625,800 41.36 41.36
09-10-15 41.14 41.54 40.92 956,300 41.48 41.48
09-10-14 40.63 41.30 40.45 1,159,500 41.14 41.14
09-10-13 40.18 40.74 39.90 1,502,100 40.51 40.51
09-10-12 40.18 40.43 39.90 734,100 40.22 40.22
09-10-09 39.65 40.21 39.60 1,181,000 40.09 40.09
09-10-08 39.24 40.10 39.16 1,121,800 39.61 39.61
Date Open High Low Vol Cls adjCls
09-10-07 39.46 39.81 38.96 1,812,600 39.14 39.14
09-10-06 39.84 39.84 38.71 1,914,400 39.48 39.48
09-10-05 39.86 40.06 39.76 940,200 39.83 39.83
09-10-02 40.05 40.27 39.62 1,285,800 40.01 40.01
09-10-01 42.21 42.21 40.58 1,262,000 40.69 40.69
09-09-30 42.07 42.47 41.67 850,000 42.13 42.13
09-09-29 42.75 42.75 41.98 629,800 42.06 42.06
09-09-28 41.84 42.87 41.61 767,800 42.74 42.74
09-09-25 41.28 41.70 41.07 832,700 41.60 41.60
Date Open High Low Vol Cls adjCls
09-09-24 42.96 42.96 41.32 2,183,300 41.44 41.44
09-09-23 43.27 43.50 42.79 1,486,400 42.80 42.80
09-09-22 43.32 43.47 42.75 1,015,600 43.33 43.33
09-09-21 43.07 43.49 42.38 1,641,200 43.10 43.10
09-09-18 43.56 43.90 43.11 1,172,000 43.21 43.21
09-09-17 43.91 43.98 43.41 1,075,100 43.61 43.61
09-09-16 44.02 44.02 43.11 1,176,900 43.88 43.88
09-09-15 44.25 44.53 43.70 1,462,500 43.82 43.82
09-09-14 43.70 44.31 43.36 974,500 44.12 44.12
Date Open High Low Vol Cls adjCls
09-09-11 43.50 43.85 43.37 1,030,100 43.75 43.75
09-09-10 43.75 43.81 43.16 1,641,500 43.56 43.56
09-09-09 42.72 44.36 42.72 1,205,100 43.59 43.59
09-09-08 43.22 43.24 42.43 860,400 42.77 42.77
09-09-04 42.14 43.01 42.00 755,300 42.90 42.90
09-09-03 41.70 42.18 41.35 815,200 42.12 42.12
09-09-02 42.08 42.08 41.38 1,125,400 41.67 41.67
09-09-01 42.91 43.16 41.85 1,595,700 41.90 41.90
09-08-31 41.88 43.45 41.17 2,717,600 43.07 43.07
Date Open High Low Vol Cls adjCls
09-08-28 40.94 41.26 40.40 814,900 40.83 40.83
09-08-27 40.89 40.94 40.21 1,159,300 40.84 40.84
09-08-26 41.31 41.31 40.50 1,379,400 40.64 40.64
09-08-25 40.78 41.53 40.74 1,777,000 41.24 41.24
09-08-24 40.43 40.86 40.29 1,678,000 40.66 40.66
09-08-21 39.74 40.15 38.87 3,617,300 40.04 40.04
09-08-20 37.50 38.04 37.36 2,039,800 38.00 38.00
09-08-19 36.95 37.85 36.77 905,000 37.59 37.59
09-08-18 36.98 37.53 36.74 1,335,700 37.29 37.29
Date Open High Low Vol Cls adjCls
09-08-17 36.64 36.95 36.31 1,291,500 36.93 36.93
09-08-14 37.38 37.60 36.50 820,000 36.80 36.80
09-08-13 36.75 37.47 36.45 1,095,600 37.30 37.30
09-08-12 36.25 37.06 35.89 856,400 36.81 36.81
09-08-11 36.26 36.50 35.87 863,100 36.04 36.04
09-08-10 36.14 36.47 35.88 813,500 36.37 36.37
09-08-07 35.63 36.25 35.62 870,800 36.17 36.17
09-08-06 35.64 35.79 35.28 1,777,400 35.41 35.41
09-08-05 35.81 35.90 35.21 1,253,000 35.40 35.40
Date Open High Low Vol Cls adjCls
09-08-04 35.86 36.46 35.68 1,781,400 35.94 35.94
09-08-03 35.59 36.25 35.28 2,006,100 36.05 36.05
09-07-31 34.55 35.46 34.53 1,824,500 35.27 35.27
09-07-30 34.45 34.91 33.37 4,748,400 34.58 34.58
09-07-29 35.97 36.26 35.19 3,314,400 35.51 35.51
09-07-28 35.65 36.24 35.51 2,162,800 36.01 36.01
09-07-27 35.54 35.79 34.93 2,643,400 35.69 35.69
09-07-24 34.70 35.21 34.30 870,300 35.20 35.20
09-07-23 33.66 35.05 33.66 2,186,800 34.63 34.63
Date Open High Low Vol Cls adjCls
09-07-22 33.69 33.98 33.52 882,100 33.65 33.65
09-07-21 33.24 33.96 33.00 2,343,100 33.85 33.85
09-07-20 32.98 33.18 32.74 1,634,600 33.10 33.10
09-07-17 33.31 33.31 32.56 1,561,100 32.79 32.79
09-07-16 33.05 33.38 32.75 1,556,000 33.23 33.23
09-07-15 33.00 33.32 32.79 983,700 33.05 33.05
09-07-14 32.55 32.83 32.31 1,465,500 32.77 32.77
09-07-13 31.65 32.64 31.21 2,017,000 32.60 32.60
09-07-10 31.65 31.91 31.29 1,368,900 31.64 31.64
Date Open High Low Vol Cls adjCls
09-07-09 32.45 32.50 31.59 1,911,800 31.65 31.65
09-07-08 32.58 32.71 32.03 2,942,000 32.36 32.36
09-07-07 33.81 34.18 32.40 2,490,000 32.45 32.45
09-07-06 33.62 34.17 33.51 2,048,300 34.04 34.04
09-07-02 32.61 34.35 32.60 3,505,400 33.50 33.50
09-07-01 35.36 35.46 32.80 6,530,400 32.96 32.96
09-06-30 35.64 35.86 35.08 2,491,700 35.14 35.14
09-06-29 35.88 35.97 35.35 743,800 35.62 35.62
09-06-26 35.50 35.79 35.01 1,188,500 35.68 35.68
Date Open High Low Vol Cls adjCls
09-06-25 34.40 35.86 34.38 1,839,900 35.44 35.44
09-06-24 35.26 35.35 34.03 3,978,200 34.45 34.45
09-06-23 36.01 36.01 35.17 1,891,200 35.40 35.40
09-06-22 36.95 37.00 35.95 1,388,500 35.99 35.99
09-06-19 36.94 37.80 36.92 1,761,400 37.37 37.37
09-06-18 37.08 37.19 36.48 1,789,800 36.74 36.74
09-06-17 36.18 37.39 36.02 2,119,200 37.10 37.10
09-06-16 36.11 36.41 35.95 1,311,800 36.29 36.29
09-06-15 37.72 37.72 35.89 1,682,000 36.10 36.10
Date Open High Low Vol Cls adjCls
09-06-12 37.51 38.16 37.09 1,247,100 37.84 37.84
09-06-11 37.31 38.04 37.21 1,616,000 37.63 37.63
09-06-10 36.91 37.59 36.85 1,551,300 37.19 37.19
09-06-09 36.24 37.00 36.11 1,332,100 36.80 36.80
09-06-08 36.26 36.30 35.54 900,300 35.92 35.92
09-06-05 36.84 37.18 36.00 2,060,400 36.18 36.18
09-06-04 37.56 37.56 36.45 1,482,400 36.75 36.75
09-06-03 38.11 38.25 37.10 1,513,200 37.42 37.42
09-06-02 37.27 38.31 37.15 1,747,600 38.20 38.20
Date Open High Low Vol Cls adjCls
09-06-01 37.07 37.74 36.75 2,265,400 37.43 37.43
09-05-29 35.01 35.76 34.95 1,737,500 35.76 35.76
09-05-28 35.79 36.16 34.88 2,420,100 35.06 35.06
09-05-27 36.05 36.22 35.68 1,063,100 35.74 35.74
09-05-26 35.28 36.09 34.75 959,700 36.05 36.05
09-05-22 35.20 35.80 34.98 1,361,100 35.40 35.40
09-05-21 35.53 35.72 34.90 2,204,900 35.20 35.20
09-05-20 35.20 35.99 35.10 1,808,900 35.80 35.80
09-05-19 35.29 35.42 34.90 1,196,200 35.08 35.08
Date Open High Low Vol Cls adjCls
09-05-18 35.06 35.26 34.01 2,301,200 35.23 35.23
09-05-15 33.31 35.08 32.94 2,717,200 35.01 35.01
09-05-14 34.22 34.45 33.56 1,429,300 33.71 33.71
09-05-13 34.75 35.05 34.05 1,005,000 34.15 34.15
09-05-12 35.20 35.34 34.51 1,000,400 35.17 35.17
09-05-11 35.38 35.72 34.70 1,379,500 35.16 35.16
09-05-08 35.09 36.01 35.09 1,052,900 35.83 35.83
09-05-07 34.61 35.36 34.15 1,814,200 34.99 34.99
09-05-06 34.41 34.59 33.25 1,583,500 34.30 34.30
Date Open High Low Vol Cls adjCls
09-05-05 33.77 34.47 33.25 1,365,900 34.35 34.35
09-05-04 33.45 34.24 32.93 1,725,000 33.58 33.58
09-05-01 33.58 33.71 32.56 1,479,100 33.28 33.28
09-04-30 34.69 36.48 32.63 5,920,800 33.37 33.37
09-04-29 35.18 36.09 34.42 2,102,700 36.09 36.09
09-04-28 34.10 35.37 33.80 1,712,300 34.92 34.92
09-04-27 33.53 34.60 33.37 1,427,500 34.16 34.16
09-04-24 33.42 34.04 32.86 1,366,800 33.92 33.92
09-04-23 32.86 33.68 32.24 1,714,400 32.95 32.95
Date Open High Low Vol Cls adjCls
09-04-22 32.92 34.32 32.50 1,310,300 33.73 33.73
09-04-21 33.34 33.65 32.87 1,195,900 33.16 33.16
09-04-20 34.46 34.70 33.51 1,857,400 33.69 33.69
09-04-17 34.24 34.86 33.36 2,037,800 34.83 34.83
09-04-16 33.64 34.27 33.50 1,296,500 34.10 34.10
09-04-15 32.88 33.63 32.68 1,754,300 33.32 33.32
09-04-14 32.92 33.40 32.73 1,069,400 33.08 33.08
09-04-13 33.21 33.46 32.35 1,622,000 33.19 33.19
09-04-09 32.13 33.73 31.93 2,898,900 33.38 33.38
Date Open High Low Vol Cls adjCls
09-04-08 30.76 31.52 30.51 1,641,000 31.38 31.38
09-04-07 30.12 30.98 29.88 1,448,100 30.60 30.60
09-04-06 29.56 30.41 29.56 2,183,600 30.31 30.31
09-04-03 30.56 30.65 29.53 1,511,600 29.77 29.77
09-04-02 30.80 31.00 30.46 1,770,800 30.56 30.56
09-04-01 29.89 30.67 29.63 2,035,000 30.34 30.34
09-03-31 30.17 31.01 30.12 1,251,600 30.44 30.44
09-03-30 30.67 30.69 29.93 1,061,400 30.22 30.22
09-03-27 30.60 31.23 30.30 1,462,700 30.87 30.87
Date Open High Low Vol Cls adjCls
09-03-26 29.49 31.01 29.24 1,728,600 30.87 30.87
09-03-25 29.65 30.10 28.75 1,933,400 29.33 29.33
09-03-24 29.69 30.00 29.33 1,367,200 29.40 29.40
09-03-23 29.48 29.99 29.10 1,168,300 29.99 29.99
09-03-20 29.83 29.85 28.75 1,498,900 28.78 28.78
09-03-19 31.22 31.25 29.48 1,461,700 29.72 29.72
09-03-18 30.99 31.23 30.08 1,953,200 30.73 30.73
09-03-17 30.88 31.18 30.46 1,306,100 31.18 31.18
09-03-16 31.46 32.10 30.75 1,411,300 30.80 30.80
Date Open High Low Vol Cls adjCls
09-03-13 29.56 31.49 29.56 2,152,000 31.30 31.30
09-03-12 28.52 29.62 28.23 1,987,400 29.57 29.57
09-03-11 29.75 29.75 28.58 1,397,800 28.58 28.58
09-03-10 27.45 28.93 27.39 1,976,300 28.90 28.90
09-03-09 27.39 28.30 27.21 1,321,300 27.45 27.45
09-03-06 27.89 28.51 27.10 1,509,100 27.73 27.73
09-03-05 28.76 28.76 27.59 2,547,600 27.83 27.83
09-03-04 29.22 29.66 28.79 1,922,200 29.29 29.29
09-03-03 29.37 29.79 28.83 2,591,800 29.19 29.19
Date Open High Low Vol Cls adjCls
09-03-02 29.88 30.27 29.08 2,843,400 29.12 29.12
09-02-27 31.19 31.19 30.41 2,572,500 30.51 30.51
09-02-26 33.18 33.18 31.16 2,183,900 31.23 31.23
09-02-25 33.42 33.49 32.66 1,500,100 32.82 32.82
09-02-24 33.51 33.91 32.56 2,124,300 33.57 33.57
09-02-23 34.64 34.79 33.28 1,544,100 33.33 33.33
09-02-20 34.58 35.01 34.20 2,278,700 34.57 34.57
09-02-19 36.57 36.69 34.97 1,529,600 35.13 35.13
09-02-18 36.46 36.46 35.43 1,499,800 35.75 35.75
Date Open High Low Vol Cls adjCls
09-02-17 36.71 39.77 36.15 1,654,300 36.24 36.24
09-02-13 37.94 37.94 36.99 1,200,700 37.17 37.17
09-02-12 36.85 37.62 36.07 1,498,600 37.62 37.62
09-02-11 38.27 38.66 37.18 1,149,300 37.65 37.65
09-02-10 38.35 38.80 37.35 2,785,900 37.51 37.51
09-02-09 38.73 39.00 37.90 2,117,400 38.65 38.65
09-02-06 38.09 38.99 37.90 2,673,300 38.89 38.89
09-02-05 37.06 38.07 36.65 2,463,000 37.89 37.89
09-02-04 37.14 38.28 36.68 2,128,200 37.12 37.12
Date Open High Low Vol Cls adjCls
09-02-03 36.51 37.06 36.03 2,855,900 36.68 36.68
09-02-02 36.73 37.84 36.13 2,354,500 36.16 36.16
09-01-30 35.93 37.87 35.79 4,349,600 37.13 37.13
09-01-29 35.75 36.06 34.84 2,721,400 35.75 35.75
09-01-28 35.73 36.14 35.15 3,128,000 35.77 35.77
09-01-27 33.57 35.41 33.39 2,592,500 35.20 35.20
09-01-26 33.49 33.92 33.08 2,048,100 33.40 33.40
09-01-23 34.23 34.23 32.57 2,731,000 33.16 33.16
09-01-22 34.25 34.72 33.06 3,474,800 34.50 34.50
Date Open High Low Vol Cls adjCls
09-01-21 34.17 34.80 33.68 2,503,100 34.55 34.55
09-01-20 35.58 36.14 33.45 3,008,600 34.02 34.02
09-01-16 35.61 37.27 34.68 2,582,500 35.63 35.63
09-01-15 35.50 35.78 33.71 3,303,900 35.27 35.27
09-01-14 36.22 36.77 35.41 2,866,200 35.62 35.62
09-01-13 37.50 37.88 36.36 5,254,800 36.96 36.96
09-01-12 32.29 34.18 32.01 2,795,200 34.06 34.06
09-01-09 32.53 32.89 31.94 1,367,100 32.29 32.29
09-01-08 33.33 33.33 30.04 6,740,000 32.42 32.42
Date Open High Low Vol Cls adjCls
09-01-07 33.52 34.44 33.10 2,040,600 34.04 34.04
09-01-06 34.48 34.85 33.44 1,964,000 33.68 33.68
09-01-05 35.29 35.50 34.00 2,147,200 34.34 34.34
09-01-02 35.14 36.39 34.53 1,506,400 36.28 36.28
08-12-31 34.63 35.19 34.52 874,500 35.04 35.04
08-12-30 33.69 34.75 33.69 942,400 34.75 34.75
08-12-29 33.88 33.93 33.14 930,100 33.82 33.82
08-12-26 33.94 34.39 33.81 663,800 34.00 34.00
08-12-24 34.07 34.31 33.42 565,600 33.99 33.99
Date Open High Low Vol Cls adjCls
08-12-23 34.33 35.07 33.93 1,206,300 34.07 34.07
08-12-22 34.60 35.82 33.74 2,385,400 34.25 34.25
08-12-19 35.29 36.20 34.32 2,693,100 34.60 34.60
08-12-18 35.72 36.86 35.24 2,181,500 35.50 35.50
08-12-17 35.42 36.11 34.77 3,231,300 35.46 35.46
08-12-16 36.14 36.73 34.94 2,399,500 35.83 35.83
08-12-15 37.22 37.22 35.03 1,586,100 35.76 35.76
08-12-12 37.59 37.89 36.05 1,810,400 36.50 36.50
08-12-11 37.90 39.66 37.77 920,400 38.49 38.49
Date Open High Low Vol Cls adjCls
08-12-10 38.18 39.16 37.77 1,287,800 38.23 38.23
08-12-09 38.01 38.80 37.29 1,388,500 37.74 37.74
08-12-08 40.06 41.56 38.09 1,871,700 38.36 38.36
08-12-05 36.90 39.53 35.94 1,538,100 39.35 39.35
08-12-04 37.96 38.92 36.56 1,567,100 37.35 37.35
08-12-03 37.30 38.40 36.61 1,628,200 38.32 38.32
08-12-02 37.61 38.44 36.87 1,780,900 37.69 37.69
08-12-01 39.37 39.91 37.00 1,646,600 37.12 37.12
08-11-28 39.60 40.36 39.02 597,100 40.36 40.36
Date Open High Low Vol Cls adjCls
08-11-26 37.84 39.89 37.09 1,742,900 39.89 39.89
08-11-25 37.96 38.72 36.73 2,288,300 38.13 38.13
08-11-24 34.95 37.97 34.95 2,827,100 37.27 37.27
08-11-21 34.75 35.06 33.12 2,473,000 35.06 35.06
08-11-20 36.93 37.50 33.77 3,367,400 34.21 34.21
08-11-19 39.29 40.47 36.18 2,074,500 36.27 36.27
08-11-18 39.30 40.75 38.70 1,920,000 39.57 39.57
08-11-17 40.60 40.96 39.51 1,462,000 39.53 39.53
08-11-14 42.01 42.84 40.59 1,402,700 40.69 40.69
Date Open High Low Vol Cls adjCls
08-11-13 40.61 42.70 38.58 1,940,200 42.70 42.70
08-11-12 42.60 42.93 40.23 1,261,800 40.35 40.35
08-11-11 42.79 43.55 41.74 1,217,100 42.65 42.65
08-11-10 43.53 44.51 42.80 1,082,100 43.36 43.36
08-11-07 42.19 43.46 42.12 1,513,400 43.20 43.20
08-11-06 42.69 43.36 41.46 1,472,300 42.11 42.11
08-11-05 45.10 45.46 42.83 1,486,800 43.02 43.02
08-11-04 45.60 46.76 44.90 1,515,200 45.14 45.14
08-11-03 45.25 45.60 44.01 1,429,200 44.81 44.81
Date Open High Low Vol Cls adjCls
08-10-31 45.55 46.00 44.46 1,641,300 45.51 45.51
08-10-30 44.51 46.32 43.85 2,293,100 45.44 45.44
08-10-29 43.22 45.28 41.00 2,714,000 43.38 43.38
08-10-28 40.05 42.06 37.82 3,445,700 42.06 42.06
08-10-27 41.72 41.72 39.55 2,064,600 39.67 39.67
08-10-24 37.36 42.55 37.34 3,285,500 41.76 41.76
08-10-23 41.89 41.89 37.50 3,098,600 40.95 40.95
08-10-22 44.21 44.21 40.58 2,535,500 41.37 41.37
08-10-21 46.01 46.63 44.99 2,072,300 44.99 44.99
Date Open High Low Vol Cls adjCls
08-10-20 43.70 46.71 43.35 2,076,900 46.70 46.70
08-10-17 41.35 44.71 40.08 2,720,800 43.11 43.11
08-10-16 40.70 42.08 39.11 3,654,700 41.94 41.94
08-10-15 43.88 44.21 40.10 1,903,300 40.77 40.77
08-10-14 46.22 48.99 43.00 3,532,300 44.97 44.97
08-10-13 40.89 44.35 40.55 3,247,400 44.35 44.35
08-10-10 42.84 43.89 37.43 5,591,200 39.05 39.05
08-10-09 48.53 49.24 44.47 2,237,200 44.47 44.47
08-10-08 48.92 50.05 48.08 2,366,000 48.72 48.72
Date Open High Low Vol Cls adjCls
08-10-07 49.99 51.79 48.02 2,592,200 49.70 49.70
08-10-06 51.99 51.99 48.08 3,507,400 50.40 50.40
08-10-03 56.16 57.15 54.54 1,665,600 54.56 54.56
08-10-02 58.26 59.15 56.11 1,334,700 56.18 56.18
08-10-01 56.55 58.45 56.26 1,213,700 58.27 58.27
08-09-30 57.62 58.01 55.88 1,883,200 57.13 57.13
08-09-29 61.10 61.10 55.35 2,209,500 56.81 56.81
08-09-26 61.77 62.26 60.77 1,010,700 61.18 61.18
08-09-25 63.53 64.00 61.82 1,211,400 62.38 62.38
Date Open High Low Vol Cls adjCls
08-09-24 62.48 63.48 61.72 1,247,100 63.10 63.10
08-09-23 62.01 63.25 61.30 1,720,500 62.23 62.23
08-09-22 60.54 62.60 60.37 1,411,400 61.60 61.60
08-09-19 61.82 62.65 59.90 2,117,400 60.54 60.54
08-09-18 60.01 60.77 58.45 2,559,500 60.01 60.01
08-09-17 60.60 61.08 59.65 1,858,100 59.65 59.65
08-09-16 59.90 61.36 57.76 1,700,000 60.90 60.90
08-09-15 61.52 62.85 60.86 1,408,000 60.86 60.86
08-09-12 63.50 63.50 62.39 1,637,800 63.03 63.03
Date Open High Low Vol Cls adjCls
08-09-11 62.30 63.96 61.89 1,217,500 63.96 63.96
08-09-10 62.84 63.81 62.66 1,456,700 62.95 62.95
08-09-09 63.28 64.34 62.64 1,463,900 62.64 62.64
08-09-08 63.50 63.97 62.71 1,763,600 63.14 63.14
08-09-05 62.87 63.06 61.71 989,700 62.84 62.84
08-09-04 63.75 64.90 63.27 1,899,200 63.31 63.31
08-09-03 62.84 64.73 62.84 2,397,500 64.29 64.29
08-09-02 63.46 65.84 62.84 1,432,900 62.84 62.84
08-08-29 63.68 64.65 63.16 625,000 63.16 63.16
Date Open High Low Vol Cls adjCls
08-08-28 62.94 63.86 62.73 628,100 63.76 63.76
08-08-27 62.76 63.05 62.01 1,004,800 62.87 62.87
08-08-26 61.60 63.16 61.57 741,000 63.06 63.06
08-08-25 63.90 64.08 61.83 1,318,500 62.35 62.35
08-08-22 63.93 64.64 63.93 1,143,200 64.15 64.15
08-08-21 63.78 64.35 63.35 1,044,500 64.13 64.13
08-08-20 63.84 64.79 63.42 1,995,900 63.90 63.90
08-08-19 63.79 64.72 63.64 1,091,700 64.05 64.05
08-08-18 65.32 65.66 63.63 1,242,500 63.96 63.96
Date Open High Low Vol Cls adjCls
08-08-15 64.02 65.06 61.50 1,205,900 64.97 64.97
08-08-14 63.45 64.58 62.78 1,422,300 64.05 64.05
08-08-13 63.17 64.80 62.94 1,209,800 63.32 63.32
08-08-12 63.88 64.56 63.40 1,496,700 63.48 63.48
08-08-11 61.71 63.89 61.00 2,232,100 63.77 63.77
08-08-08 62.59 64.25 62.56 2,271,700 63.90 63.90
08-08-07 62.93 63.49 62.10 2,386,300 62.53 62.53
08-08-06 61.28 63.50 61.09 3,287,100 63.12 63.12
08-08-05 59.61 61.38 59.55 1,523,000 61.20 61.20
Date Open High Low Vol Cls adjCls
08-08-04 59.23 60.00 59.03 1,285,300 59.35 59.35
08-08-01 59.78 60.50 58.91 1,713,800 59.15 59.15
08-07-31 59.88 60.94 59.50 1,441,900 60.00 60.00
08-07-30 60.90 60.93 59.41 2,494,500 59.93 59.93
08-07-29 59.27 60.77 59.10 3,370,200 60.62 60.62
08-07-28 58.70 59.52 58.00 2,185,400 59.29 59.29
08-07-25 58.68 59.18 58.13 2,407,600 58.78 58.78
08-07-24 57.61 60.52 56.88 6,996,900 58.53 58.53
08-07-23 52.48 53.84 51.73 1,700,600 53.28 53.28
Date Open High Low Vol Cls adjCls
08-07-22 51.28 52.50 51.28 1,167,700 52.46 52.46
08-07-21 51.96 52.08 50.77 586,100 51.28 51.28
08-07-18 49.77 52.10 49.77 1,029,700 51.98 51.98
08-07-17 51.62 52.11 50.70 696,400 51.60 51.60
08-07-16 50.17 51.33 50.17 823,900 51.00 51.00
08-07-15 49.14 50.48 49.14 1,128,500 50.19 50.19
08-07-14 50.47 50.78 49.21 952,500 49.34 49.34
08-07-11 49.31 50.52 48.58 1,630,800 49.98 49.98
08-07-10 50.51 53.26 48.74 1,877,200 49.45 49.45
Date Open High Low Vol Cls adjCls
08-07-09 50.48 51.86 50.38 1,622,900 50.39 50.39
08-07-08 51.01 51.16 49.79 2,596,700 50.24 50.24
08-07-07 50.98 52.22 50.46 903,000 50.84 50.84
08-07-03 50.74 51.09 50.19 471,400 50.87 50.87
08-07-02 51.25 51.34 50.64 800,500 50.77 50.77
08-07-01 51.16 51.92 50.84 1,118,100 50.97 50.97
08-06-30 51.02 52.54 51.02 873,500 51.85 51.85
08-06-27 51.48 52.01 51.43 732,100 51.43 51.43
08-06-26 51.65 52.30 51.36 900,200 51.76 51.76
Date Open High Low Vol Cls adjCls
08-06-25 52.17 52.87 51.81 555,400 52.48 52.48
08-06-24 51.77 52.18 51.58 675,200 51.88 51.88
08-06-23 51.39 52.47 51.39 972,500 52.01 52.01
08-06-20 52.59 52.59 50.95 1,371,600 51.28 51.28
08-06-19 51.36 52.62 51.36 1,109,300 52.45 52.45
08-06-18 53.07 53.29 51.48 1,540,700 51.62 51.62
08-06-17 51.81 52.99 51.80 1,668,000 52.66 52.66
08-06-16 51.44 52.00 50.50 1,112,400 51.65 51.65
08-06-13 49.87 51.36 49.31 1,471,500 51.33 51.33
Date Open High Low Vol Cls adjCls
08-06-12 49.21 49.80 48.89 1,279,100 49.30 49.30
08-06-11 47.47 49.47 47.17 1,798,200 49.03 49.03
08-06-10 47.29 47.80 47.11 819,400 47.64 47.64
08-06-09 47.77 48.18 46.91 876,600 47.43 47.43
08-06-06 47.51 48.74 47.51 793,300 47.78 47.78
08-06-05 47.89 48.78 47.69 897,800 48.76 48.76
08-06-04 47.06 48.06 46.90 844,600 47.64 47.64
08-06-03 47.29 47.58 46.63 642,900 47.23 47.23
08-06-02 47.47 47.66 46.83 681,100 47.28 47.28
Date Open High Low Vol Cls adjCls
08-05-30 47.26 47.77 47.25 778,500 47.54 47.54
08-05-29 46.48 47.99 46.48 953,100 47.41 47.41
08-05-28 45.80 46.55 45.65 837,500 46.36 46.36
08-05-27 45.58 45.69 44.68 1,157,000 45.63 45.63
08-05-23 46.00 46.31 45.49 1,205,800 45.64 45.64
08-05-22 45.42 46.40 45.10 650,000 46.25 46.25
08-05-21 45.52 46.26 45.38 595,700 45.45 45.45
08-05-20 45.27 45.65 45.27 575,800 45.53 45.53
08-05-19 45.81 46.32 45.49 704,400 45.66 45.66
Date Open High Low Vol Cls adjCls
08-05-16 46.20 46.44 45.53 696,200 45.95 45.95
08-05-15 46.05 46.38 45.63 898,600 46.31 46.31
08-05-14 46.03 46.72 45.91 670,300 46.38 46.38
08-05-13 45.39 45.98 45.13 651,700 45.91 45.91
08-05-12 46.09 46.09 44.86 1,279,600 45.39 45.39
08-05-09 45.74 46.53 45.60 750,500 45.89 45.89
08-05-08 46.38 46.55 45.89 586,000 46.55 46.55
08-05-07 46.93 47.05 46.02 816,000 46.07 46.07
08-05-06 46.40 47.23 46.26 831,500 47.00 47.00
Date Open High Low Vol Cls adjCls
08-05-05 47.02 47.09 46.40 791,600 46.80 46.80
08-05-02 47.51 47.57 46.69 744,000 46.90 46.90
08-05-01 46.73 47.65 46.53 1,628,100 47.06 47.06
08-04-30 47.43 47.85 46.79 1,155,500 46.88 46.88
08-04-29 47.53 47.84 47.25 623,600 47.52 47.52
08-04-28 47.51 47.95 47.33 833,700 47.55 47.55
08-04-25 47.47 48.12 47.27 893,000 47.70 47.70
08-04-24 48.73 48.90 45.87 2,718,400 47.25 47.25
08-04-23 46.87 47.95 46.50 2,368,000 47.53 47.53
Date Open High Low Vol Cls adjCls
08-04-22 45.15 46.13 44.97 1,598,800 45.92 45.92
08-04-21 45.10 45.97 45.10 756,000 45.69 45.69
08-04-18 46.61 46.61 43.64 2,702,600 45.43 45.43
08-04-17 45.97 46.29 45.67 580,800 46.14 46.14
08-04-16 45.25 46.19 45.12 1,052,000 46.18 46.18
08-04-15 47.19 47.22 44.47 1,908,600 45.24 45.24
08-04-14 47.04 47.20 46.06 1,025,800 46.98 46.98
08-04-11 48.75 49.00 45.76 3,942,100 46.96 46.96
08-04-10 49.72 50.59 49.56 741,500 50.31 50.31
Date Open High Low Vol Cls adjCls
08-04-09 49.38 49.59 48.78 393,800 49.11 49.11
08-04-08 49.27 49.28 48.83 395,800 49.24 49.24
08-04-07 49.84 49.94 49.09 522,000 49.57 49.57
08-04-04 49.09 49.84 48.69 506,200 49.78 49.78
08-04-03 49.04 49.32 48.59 468,700 49.00 49.00
08-04-02 49.40 49.47 48.78 581,500 49.08 49.08
08-04-01 47.44 49.36 47.20 1,293,800 49.36 49.36
08-03-31 46.68 47.11 46.35 795,000 46.84 46.84
08-03-28 47.27 48.34 47.06 638,100 47.18 47.18
Date Open High Low Vol Cls adjCls
08-03-27 47.47 47.92 47.11 655,500 47.25 47.25
08-03-26 48.14 48.14 46.82 962,000 47.16 47.16
08-03-25 47.52 48.16 46.89 1,080,800 48.02 48.02
08-03-24 47.15 47.25 46.75 700,700 47.07 47.07
08-03-20 48.13 48.13 46.14 940,400 46.87 46.87
08-03-19 50.07 50.23 46.24 1,275,700 46.24 46.24
08-03-18 45.32 47.24 44.98 1,552,700 47.24 47.24
08-03-17 44.48 45.07 43.92 1,871,900 44.57 44.57
08-03-14 46.77 46.77 44.81 1,906,300 45.53 45.53
Date Open High Low Vol Cls adjCls
08-03-13 47.50 47.50 45.28 1,961,600 46.42 46.42
08-03-12 46.99 48.94 46.95 1,605,700 47.84 47.84
08-03-11 47.03 47.45 45.79 1,609,900 46.98 46.98
08-03-10 46.94 47.55 45.54 2,624,100 46.10 46.10
08-03-07 49.89 49.89 48.41 1,360,400 48.45 48.45
08-03-06 51.33 51.41 49.75 1,363,700 49.79 49.79
08-03-05 51.25 51.89 51.00 811,600 51.48 51.48
08-03-04 51.73 51.94 50.58 1,482,300 51.19 51.19
08-03-03 52.46 52.46 51.60 672,200 52.12 52.12
Date Open High Low Vol Cls adjCls
08-02-29 52.50 52.98 51.83 816,800 52.45 52.45
08-02-28 52.87 53.38 52.20 776,400 52.47 52.47
08-02-27 53.47 53.89 53.12 565,700 53.35 53.35
08-02-26 53.63 54.00 53.09 731,000 53.69 53.69
08-02-25 53.12 54.12 53.10 719,600 53.98 53.98
08-02-22 52.62 53.19 52.03 477,800 52.97 52.97
08-02-21 53.86 53.86 52.50 450,600 52.55 52.55
08-02-20 53.02 53.70 52.25 660,000 53.43 53.43
08-02-19 53.11 53.60 52.93 558,900 53.34 53.34
Date Open High Low Vol Cls adjCls
08-02-15 52.92 53.45 51.75 705,900 52.61 52.61
08-02-14 53.88 54.16 53.12 485,900 53.30 53.30
08-02-13 53.59 54.12 53.13 1,127,500 53.76 53.76
08-02-12 52.58 53.40 52.41 638,800 53.19 53.19
08-02-11 51.47 52.47 51.31 741,900 52.36 52.36
08-02-08 51.01 51.82 50.89 614,700 51.43 51.43
08-02-07 50.63 51.61 50.63 1,287,000 51.37 51.37
08-02-06 52.00 52.70 50.80 1,364,700 50.91 50.91
08-02-05 53.30 53.53 52.14 842,100 52.28 52.28
Date Open High Low Vol Cls adjCls
08-02-04 53.83 53.94 53.12 874,600 53.58 53.58
08-02-01 51.39 53.76 51.30 1,608,700 53.59 53.59
08-01-31 52.31 52.66 50.87 1,877,400 51.99 51.99
08-01-30 53.28 53.83 52.79 845,100 53.04 53.04
08-01-29 53.74 54.00 52.90 859,600 53.56 53.56
08-01-28 52.85 53.74 51.85 1,154,000 53.52 53.52
08-01-25 54.17 54.17 51.53 1,226,700 51.82 51.82
08-01-24 51.83 54.38 51.82 2,555,700 53.57 53.57
08-01-23 48.71 49.22 47.00 1,491,700 49.10 49.10
Date Open High Low Vol Cls adjCls
08-01-22 49.54 50.01 41.37 1,749,800 49.36 49.36
08-01-18 53.39 53.99 51.13 1,561,500 51.33 51.33
08-01-17 52.94 54.11 52.65 1,097,500 53.13 53.13
08-01-16 52.09 53.78 51.63 1,495,100 53.29 53.29
08-01-15 53.46 53.53 52.17 1,371,200 52.26 52.26
08-01-14 54.71 54.71 53.71 652,300 53.86 53.86
08-01-11 53.43 54.53 53.13 640,900 54.26 54.26
08-01-10 53.95 54.38 53.57 650,300 53.82 53.82
08-01-09 53.18 54.24 52.94 738,600 54.24 54.24
Date Open High Low Vol Cls adjCls
08-01-08 54.30 54.30 53.10 724,900 53.27 53.27
08-01-07 52.28 54.53 52.28 1,376,900 54.14 54.14
08-01-04 51.35 53.00 51.35 1,242,600 52.06 52.06
08-01-03 52.25 52.65 51.43 1,205,700 51.68 51.68
08-01-02 50.00 53.56 49.00 1,742,500 52.17 52.17
07-12-31 52.55 52.72 52.00 434,100 52.16 52.16
07-12-28 52.61 53.18 52.43 286,600 52.82 52.82
07-12-27 53.00 53.22 52.59 411,600 52.59 52.59
07-12-26 52.96 53.09 52.71 577,600 53.01 53.01
Date Open High Low Vol Cls adjCls
07-12-24 52.93 53.10 52.76 261,900 52.97 52.97
07-12-21 51.97 52.99 51.23 1,377,000 52.80 52.80
07-12-20 50.44 51.65 50.44 1,079,200 51.55 51.55
07-12-19 51.40 51.40 50.09 990,700 50.42 50.42
07-12-18 52.37 52.37 50.37 1,160,600 51.11 51.11
07-12-17 51.17 52.05 51.17 1,162,900 51.90 51.90
07-12-14 51.49 51.54 50.00 647,300 51.29 51.29
07-12-13 50.52 51.43 50.08 857,300 51.34 51.34
07-12-12 51.01 51.18 50.09 1,182,400 50.67 50.67
Date Open High Low Vol Cls adjCls
07-12-11 50.00 51.25 49.70 1,912,900 50.05 50.05
07-12-10 50.09 50.09 49.48 415,000 49.72 49.72
07-12-07 49.81 50.06 49.52 528,900 49.65 49.65
07-12-06 49.72 49.87 49.04 756,500 49.82 49.82
07-12-05 49.95 50.01 49.33 764,100 49.74 49.74
07-12-04 49.55 50.39 49.38 571,400 49.58 49.58
07-12-03 49.31 50.20 49.31 706,700 49.69 49.69
07-11-30 50.59 50.59 49.72 1,043,600 49.96 49.96
07-11-29 50.51 50.69 49.85 1,040,200 49.89 49.89
Date Open High Low Vol Cls adjCls
07-11-28 50.30 50.74 49.71 1,255,100 50.57 50.57
07-11-27 48.79 50.25 48.73 1,166,100 50.18 50.18
07-11-26 49.12 49.72 48.64 742,200 48.64 48.64
07-11-23 48.72 49.22 48.37 616,100 49.22 49.22
07-11-21 49.09 49.50 48.52 1,229,400 48.53 48.53
07-11-20 49.40 49.99 48.89 881,700 49.60 49.60
07-11-19 48.90 49.25 48.81 894,800 49.00 49.00
07-11-16 49.04 49.44 48.89 794,800 49.31 49.31
07-11-15 48.52 49.36 48.51 861,300 48.81 48.81
Date Open High Low Vol Cls adjCls
07-11-14 50.00 50.00 48.38 920,800 48.51 48.51
07-11-13 49.48 49.95 49.07 420,300 49.95 49.95
07-11-12 49.02 49.99 49.02 687,700 49.17 49.17
07-11-09 49.09 49.98 48.68 793,500 49.37 49.37
07-11-08 48.84 49.80 48.58 1,066,200 49.65 49.65
07-11-07 49.01 49.36 48.72 1,293,600 48.80 48.80
07-11-06 49.05 49.50 48.31 638,100 49.43 49.43
07-11-05 47.91 49.43 47.91 745,300 49.25 49.25
07-11-02 48.51 48.70 48.08 817,000 48.60 48.60
Date Open High Low Vol Cls adjCls
07-11-01 48.45 49.33 48.20 1,127,900 48.40 48.40
07-10-31 48.47 48.80 48.17 869,300 48.77 48.77
07-10-30 48.05 48.44 48.05 933,600 48.23 48.23
07-10-29 48.57 48.57 48.00 1,090,000 48.26 48.26
07-10-26 47.79 48.62 47.38 1,638,700 48.41 48.41
07-10-25 44.05 47.67 44.05 3,491,300 47.67 47.67
07-10-24 43.15 43.54 42.42 959,300 43.20 43.20
07-10-23 42.09 43.15 41.95 1,056,000 43.10 43.10
07-10-22 41.08 42.00 40.79 1,053,200 41.89 41.89
Date Open High Low Vol Cls adjCls
07-10-19 40.96 41.60 40.85 866,400 41.09 41.09
07-10-18 40.51 41.47 40.29 532,900 41.17 41.17
07-10-17 40.91 41.40 40.22 846,100 40.53 40.53
07-10-16 41.47 41.47 40.41 1,013,300 40.74 40.74
07-10-15 41.91 41.99 40.86 648,100 41.32 41.32
07-10-12 42.01 42.20 41.61 576,700 41.90 41.90
07-10-11 43.00 43.06 41.94 747,200 42.11 42.11
07-10-10 43.55 43.55 42.63 755,100 42.71 42.71
07-10-09 44.24 44.24 43.46 768,000 43.55 43.55
Date Open High Low Vol Cls adjCls
07-10-08 44.13 44.44 44.00 557,100 44.07 44.07
07-10-05 43.85 44.41 43.68 1,112,400 44.35 44.35
07-10-04 42.72 43.59 42.72 879,400 43.57 43.57
07-10-03 42.62 42.77 42.28 658,500 42.70 42.70
07-10-02 42.70 42.94 42.50 952,600 42.77 42.77
07-10-01 41.92 42.57 41.89 1,018,200 42.49 42.49
07-09-28 41.00 41.96 41.00 1,215,800 41.89 41.89
07-09-27 40.20 40.75 40.19 711,000 40.64 40.64
07-09-26 39.25 40.43 39.11 932,400 40.13 40.13
Date Open High Low Vol Cls adjCls
07-09-25 38.87 39.16 38.60 752,600 39.09 39.09
07-09-24 39.17 39.19 38.83 698,600 38.87 38.87
07-09-21 40.07 40.13 39.17 1,013,100 39.28 39.28
07-09-20 39.92 40.02 39.45 961,400 39.68 39.68
07-09-19 38.04 39.79 37.86 1,698,700 39.76 39.76
07-09-18 38.23 38.44 37.30 2,422,300 37.82 37.82
07-09-17 39.22 39.48 37.92 1,855,200 38.09 38.09
07-09-14 39.45 39.53 39.22 446,800 39.41 39.41
07-09-13 40.00 40.01 39.40 876,700 39.53 39.53
Date Open High Low Vol Cls adjCls
07-09-12 39.78 40.06 39.71 783,700 39.76 39.76
07-09-11 40.15 40.33 39.99 913,600 40.10 40.10
07-09-10 40.66 40.67 40.01 370,200 40.14 40.14
07-09-07 40.65 40.89 40.35 1,113,300 40.47 40.47
07-09-06 40.85 41.19 40.75 520,800 41.02 41.02
07-09-05 40.70 40.94 40.50 390,300 40.69 40.69
07-09-04 40.42 41.07 40.06 653,300 40.94 40.94
07-08-31 40.65 40.94 40.05 472,200 40.39 40.39
07-08-30 40.61 40.77 40.17 600,600 40.30 40.30
Date Open High Low Vol Cls adjCls
07-08-29 40.75 41.00 40.30 1,211,900 40.75 40.75
07-08-28 40.77 41.42 40.54 643,600 40.54 40.54
07-08-27 41.70 41.86 41.00 375,800 41.00 41.00
07-08-24 41.55 41.85 41.18 327,600 41.74 41.74
07-08-23 41.87 41.99 41.63 427,100 41.70 41.70
07-08-22 41.86 41.91 41.50 502,000 41.74 41.74
07-08-21 41.35 41.90 41.03 430,300 41.72 41.72
07-08-20 41.94 42.24 41.10 551,900 41.41 41.41
07-08-17 41.92 42.22 41.06 798,500 41.95 41.95
Date Open High Low Vol Cls adjCls
07-08-16 40.50 41.00 40.17 913,500 40.90 40.90
07-08-15 40.46 41.10 40.43 547,000 40.50 40.50
07-08-14 40.50 41.03 40.42 659,900 40.57 40.57
07-08-13 42.23 42.47 40.35 1,105,100 40.47 40.47
07-08-10 43.20 43.52 41.34 1,643,800 41.98 41.98
07-08-09 43.50 44.49 43.38 1,576,700 43.39 43.39
07-08-08 43.00 44.23 43.00 1,452,300 44.08 44.08
07-08-07 42.48 43.00 42.13 1,505,900 42.69 42.69
07-08-06 41.49 42.69 41.46 961,400 42.69 42.69
Date Open High Low Vol Cls adjCls
07-08-03 41.52 41.72 41.32 1,342,400 41.36 41.36
07-08-02 41.27 41.75 41.27 1,534,300 41.60 41.60
07-08-01 41.51 41.53 40.61 1,175,900 41.45 41.45
07-07-31 42.07 42.14 40.80 1,080,600 40.80 40.80
07-07-30 41.67 42.20 41.51 1,186,200 41.90 41.90
07-07-27 41.38 42.08 41.10 1,478,200 41.67 41.67
07-07-26 41.82 42.33 41.40 2,508,000 41.64 41.64
07-07-25 42.94 43.24 42.32 1,690,100 42.72 42.72
07-07-24 43.38 43.63 42.89 1,139,600 42.91 42.91
Date Open High Low Vol Cls adjCls
07-07-23 43.70 43.95 43.60 647,500 43.71 43.71
07-07-20 44.08 44.08 43.51 866,300 43.60 43.60
07-07-19 43.88 44.34 43.82 1,170,000 44.14 44.14
07-07-18 43.65 43.92 43.49 1,233,600 43.59 43.59
07-07-17 44.50 44.87 43.64 1,385,800 43.87 43.87
07-07-16 44.26 44.73 44.13 1,116,400 44.49 44.49
07-07-13 45.18 45.23 44.26 2,115,800 44.47 44.47
07-07-12 44.90 45.21 44.50 826,200 45.17 45.17
07-07-11 44.42 44.79 43.94 981,100 44.79 44.79
Date Open High Low Vol Cls adjCls
07-07-10 44.07 44.90 43.88 1,861,200 44.57 44.57
07-07-09 44.08 44.52 43.91 1,160,200 44.37 44.37
07-07-06 43.54 44.14 43.44 790,600 43.91 43.91
07-07-05 43.42 43.77 43.24 1,617,400 43.75 43.75
07-07-03 43.17 43.58 43.00 459,600 43.47 43.47
07-07-02 42.93 43.23 42.70 1,094,300 43.23 43.23
07-06-29 42.30 42.86 42.23 1,584,100 42.51 42.51
07-06-28 41.99 42.46 41.64 1,356,400 42.13 42.13
07-06-27 39.96 41.92 39.96 2,278,100 41.90 41.90
Date Open High Low Vol Cls adjCls
07-06-26 40.10 41.07 40.10 2,038,100 40.84 40.84
07-06-25 40.34 40.67 40.02 1,078,200 40.07 40.07
07-06-22 40.30 40.57 40.17 1,206,400 40.35 40.35
07-06-21 40.51 40.80 40.07 2,833,900 40.52 40.52
07-06-20 40.88 40.90 40.39 1,365,200 40.52 40.52
07-06-19 40.76 41.00 40.66 672,100 40.84 40.84
07-06-18 40.97 41.33 40.75 682,300 41.11 41.11
07-06-15 40.40 41.09 40.13 1,629,600 40.97 40.97
07-06-14 40.13 40.39 40.05 1,386,200 40.33 40.33
Date Open High Low Vol Cls adjCls
07-06-13 41.23 41.23 39.45 2,667,400 40.12 40.12
07-06-12 40.81 41.20 40.35 1,305,300 40.35 40.35
07-06-11 43.67 43.67 40.96 1,742,700 41.06 41.06
07-06-08 40.13 40.82 40.10 675,200 40.76 40.76
07-06-07 41.20 41.26 40.07 971,800 40.07 40.07
07-06-06 40.88 41.53 40.80 1,785,000 41.45 41.45
07-06-05 40.77 41.41 40.50 1,679,700 41.23 41.23
07-06-04 39.62 40.92 39.51 1,346,600 40.84 40.84
07-06-01 40.35 40.45 39.71 1,212,700 39.87 39.87
Date Open High Low Vol Cls adjCls
07-05-31 41.12 41.12 39.82 1,461,800 40.30 40.30
07-05-30 40.02 40.23 39.90 1,007,200 40.23 40.23
07-05-29 40.72 40.75 39.91 995,400 40.17 40.17
07-05-25 40.35 40.79 40.17 735,400 40.71 40.71
07-05-24 41.50 41.51 40.07 1,995,400 40.24 40.24
07-05-23 41.94 42.06 41.50 561,500 41.54 41.54
07-05-22 41.74 42.07 41.61 780,200 41.94 41.94
07-05-21 41.51 41.92 41.38 712,400 41.79 41.79
07-05-18 41.08 41.51 40.82 1,052,200 41.50 41.50
Date Open High Low Vol Cls adjCls
07-05-17 41.34 41.47 41.07 547,100 41.12 41.12
07-05-16 41.71 41.71 41.11 792,100 41.33 41.33
07-05-15 41.30 41.85 41.15 868,700 41.22 41.22
07-05-14 42.28 42.28 41.27 1,095,600 41.39 41.39
07-05-11 42.07 42.22 41.77 1,585,300 42.14 42.14
07-05-10 42.81 42.86 42.00 1,265,200 42.06 42.06
07-05-09 42.87 43.10 42.65 989,000 42.89 42.89
07-05-08 43.35 43.36 42.69 1,068,000 43.00 43.00
07-05-07 43.75 43.95 43.58 887,700 43.59 43.59
Date Open High Low Vol Cls adjCls
07-05-04 43.80 44.19 43.55 1,135,500 43.86 43.86
07-05-03 43.17 43.74 43.14 1,354,500 43.66 43.66
07-05-02 42.40 43.58 42.29 1,414,800 43.17 43.17
07-05-01 42.44 42.55 41.98 1,373,200 42.29 42.29
07-04-30 41.76 42.55 41.75 1,730,800 42.21 42.21
07-04-27 42.50 42.50 40.92 2,897,700 41.66 41.66
07-04-26 42.02 42.64 41.17 6,288,200 42.16 42.16
07-04-25 45.66 45.90 45.19 1,755,300 45.52 45.52
07-04-24 45.62 45.89 44.87 981,200 45.46 45.46
Date Open High Low Vol Cls adjCls
07-04-23 45.38 45.80 45.29 1,265,300 45.61 45.61
07-04-20 45.50 45.75 45.14 1,747,100 45.39 45.39
07-04-19 45.82 45.98 45.35 1,193,900 45.43 45.43
07-04-18 46.49 46.49 45.83 1,138,800 45.91 45.91
07-04-17 46.53 46.73 46.21 1,261,300 46.50 46.50
07-04-16 45.35 46.53 45.00 1,369,800 46.46 46.46
07-04-13 46.36 46.75 44.41 4,318,100 45.38 45.38
07-04-12 48.99 49.04 48.41 464,500 48.94 48.94
07-04-11 49.00 49.00 48.64 581,500 48.80 48.80
Date Open High Low Vol Cls adjCls
07-04-10 48.55 49.00 48.48 442,000 48.83 48.83
07-04-09 48.42 48.60 48.24 327,600 48.55 48.55
07-04-05 48.17 48.58 47.86 316,700 48.55 48.55
07-04-04 48.23 48.88 47.88 343,700 48.26 48.26
07-04-03 47.88 48.33 47.75 523,500 48.28 48.28
07-04-02 47.42 47.67 47.00 511,500 47.63 47.63
07-03-30 47.15 47.80 47.13 791,600 47.69 47.69
07-03-29 47.02 47.25 46.64 593,800 47.07 47.07
07-03-28 47.19 47.30 46.84 597,700 47.04 47.04
Date Open High Low Vol Cls adjCls
07-03-27 48.00 48.00 47.22 728,800 47.41 47.41
07-03-26 48.33 48.39 47.62 455,700 48.10 48.10
07-03-23 48.14 48.40 47.94 561,400 48.17 48.17
07-03-22 49.15 49.16 47.80 665,600 48.35 48.35
07-03-21 47.90 48.34 47.29 759,000 48.26 48.26
07-03-20 48.01 48.50 47.60 461,800 48.40 48.40
07-03-19 47.64 48.22 47.32 847,000 48.00 48.00
07-03-16 48.21 48.21 47.27 900,700 47.31 47.31
07-03-15 47.51 48.16 47.22 1,175,700 48.16 48.16
Date Open High Low Vol Cls adjCls
07-03-14 47.05 47.49 46.71 798,400 47.37 47.37
07-03-13 46.90 47.40 46.63 1,136,100 46.90 46.90
07-03-12 46.46 47.13 46.31 1,118,400 47.05 47.05
07-03-09 45.81 46.83 45.70 997,200 46.59 46.59
07-03-08 45.60 45.94 45.33 852,000 45.46 45.46
07-03-07 45.24 45.31 44.76 884,500 45.13 45.13
07-03-06 45.00 45.33 44.69 680,800 45.32 45.32
07-03-05 44.44 45.25 44.41 948,700 44.70 44.70
07-03-02 45.43 45.77 44.96 742,400 45.00 45.00
Date Open High Low Vol Cls adjCls
07-03-01 45.53 46.09 44.55 1,221,100 45.58 45.58
07-02-28 47.01 47.01 45.85 1,722,700 45.95 45.95
07-02-27 47.75 48.23 46.69 1,082,300 46.73 46.73
07-02-26 48.72 48.95 47.76 734,900 48.11 48.11
07-02-23 48.48 48.71 48.25 713,400 48.60 48.60
07-02-22 48.50 49.00 48.21 1,268,200 48.68 48.68
07-02-21 49.18 49.58 48.67 1,286,700 48.84 48.84
07-02-20 49.43 49.66 48.94 941,500 49.58 49.58
07-02-16 49.66 49.81 49.05 923,200 49.74 49.74
Date Open High Low Vol Cls adjCls
07-02-15 49.33 50.05 49.27 1,254,000 49.96 49.96
07-02-14 48.72 49.22 48.58 833,500 49.18 49.18
07-02-13 48.64 48.88 48.43 1,980,800 48.66 48.66
07-02-12 48.98 48.99 48.42 1,133,300 48.73 48.73
07-02-09 48.44 48.71 47.75 15,478,700 48.50 48.50
07-02-08 48.56 48.80 47.26 2,381,600 48.44 48.44
07-02-07 48.14 48.30 47.20 1,161,100 47.47 47.47
07-02-06 47.86 48.19 47.37 1,294,300 47.86 47.86
07-02-05 47.60 47.88 47.24 1,099,200 47.86 47.86
Date Open High Low Vol Cls adjCls
07-02-02 47.15 48.40 47.15 1,700,000 47.74 47.74
07-02-01 46.14 47.30 46.00 1,421,300 47.22 47.22
07-01-31 46.02 46.34 45.74 1,577,400 46.13 46.13
07-01-30 46.04 46.45 45.99 1,499,000 46.27 46.27
07-01-29 46.07 46.51 45.83 1,259,600 46.04 46.04
07-01-26 46.12 46.40 45.50 1,583,900 45.80 45.80
07-01-25 46.00 46.12 44.01 6,912,300 45.77 45.77
07-01-24 49.05 50.21 49.00 919,200 50.14 50.14
07-01-23 49.61 49.89 49.07 779,200 49.20 49.20
Date Open High Low Vol Cls adjCls
07-01-22 49.94 49.99 49.55 736,900 49.65 49.65
07-01-19 49.00 49.95 48.85 695,400 49.76 49.76
07-01-18 49.59 49.65 48.95 511,700 49.09 49.09
07-01-17 49.07 49.71 48.79 681,900 49.54 49.54
07-01-16 48.92 49.56 48.73 637,100 49.06 49.06
07-01-12 48.68 49.03 48.21 603,100 48.67 48.67
07-01-11 47.75 48.65 47.48 743,900 48.54 48.54
07-01-10 48.20 48.20 47.71 700,700 47.73 47.73
07-01-09 48.20 48.61 48.06 998,600 48.53 48.53
Date Open High Low Vol Cls adjCls
07-01-08 47.95 48.35 47.58 1,305,800 48.27 48.27
07-01-05 47.88 48.00 47.61 1,281,000 47.99 47.99
07-01-04 47.37 48.38 47.21 713,000 48.31 48.31
07-01-03 47.96 48.43 47.13 1,625,900 47.24 47.24
06-12-29 47.08 47.77 47.08 599,100 47.57 47.57
06-12-28 47.05 47.52 46.77 633,600 47.33 47.33
06-12-27 47.85 48.00 47.26 486,600 47.30 47.30
06-12-26 47.27 47.79 47.04 490,900 47.35 47.35
06-12-22 47.97 48.19 47.30 693,900 47.35 47.35
Date Open High Low Vol Cls adjCls
06-12-21 48.85 49.38 48.04 587,800 48.10 48.10
06-12-20 48.48 49.00 48.31 360,200 48.45 48.45
06-12-19 48.40 48.84 47.80 942,900 48.59 48.59
06-12-18 48.99 49.26 48.46 594,800 48.60 48.60
06-12-15 49.58 49.90 49.05 556,200 49.09 49.09
06-12-14 49.05 50.02 48.74 631,900 49.61 49.61
06-12-13 49.90 50.00 48.92 488,400 49.11 49.11
06-12-12 49.90 50.17 49.39 709,700 49.65 49.65
06-12-11 49.85 50.25 49.40 662,400 50.00 50.00
Date Open High Low Vol Cls adjCls
06-12-08 49.50 50.60 49.40 545,400 50.09 50.09
06-12-07 50.50 50.80 49.59 480,500 49.70 49.70
06-12-06 49.89 50.70 49.51 581,900 50.38 50.38
06-12-05 50.00 50.47 49.76 970,400 49.99 49.99
06-12-04 49.81 50.29 49.55 1,159,300 50.07 50.07
06-12-01 49.28 49.90 48.73 869,400 49.71 49.71
06-11-30 49.75 49.75 48.81 775,500 49.22 49.22
06-11-29 49.87 50.24 49.44 949,300 49.75 49.75
06-11-28 49.05 49.79 48.92 1,364,000 49.48 49.48
Date Open High Low Vol Cls adjCls
06-11-27 49.56 49.80 48.99 712,400 49.08 49.08
06-11-24 49.50 49.93 49.10 272,100 49.73 49.73
06-11-22 50.42 50.50 49.61 1,149,000 49.86 49.86
06-11-21 50.69 51.17 50.48 626,500 50.66 50.66
06-11-20 50.75 51.48 50.19 745,300 50.68 50.68
06-11-17 51.04 51.33 49.77 1,200,100 50.52 50.52
06-11-16 51.50 51.55 50.86 688,500 51.10 51.10
06-11-15 51.00 52.00 51.00 844,600 51.25 51.25
06-11-14 51.94 51.96 50.55 2,303,200 51.35 51.35
Date Open High Low Vol Cls adjCls
06-11-13 52.37 52.60 50.76 1,381,900 51.00 51.00
06-11-10 52.47 52.68 52.06 493,400 52.56 52.56
06-11-09 53.60 53.70 51.91 944,700 52.26 52.26
06-11-08 54.42 54.83 53.96 593,800 54.08 54.08
06-11-07 54.80 56.00 54.55 591,200 54.75 54.75
06-11-06 54.10 55.00 54.03 566,200 54.68 54.68
06-11-03 54.50 54.83 53.30 504,000 53.94 53.94
06-11-02 53.60 54.49 53.52 694,800 54.36 54.36
06-11-01 55.00 55.00 53.86 1,737,900 54.02 54.02
Date Open High Low Vol Cls adjCls
06-10-31 54.35 54.93 54.31 1,060,100 54.86 54.86
06-10-30 54.50 54.85 53.84 1,114,200 54.17 54.17
06-10-27 53.50 54.99 53.35 1,235,700 54.80 54.80
06-10-26 52.61 54.47 52.37 4,416,200 53.73 53.73
06-10-25 47.50 48.36 47.19 1,529,800 47.59 47.59
06-10-24 50.40 50.70 47.99 2,365,600 47.99 47.99
06-10-23 50.03 50.89 49.98 871,000 50.40 50.40
06-10-20 50.13 50.57 49.90 532,200 50.26 50.26
06-10-19 49.98 50.38 49.79 865,900 50.01 50.01
Date Open High Low Vol Cls adjCls
06-10-18 49.85 50.35 49.66 523,500 50.02 50.02
06-10-17 49.23 49.50 48.71 776,400 49.13 49.13
06-10-16 49.59 50.14 49.16 946,700 49.32 49.32
06-10-13 50.24 50.49 49.50 1,408,900 49.67 49.67
06-10-12 51.25 51.57 50.36 1,195,500 50.44 50.44
06-10-11 51.35 51.69 51.04 510,000 51.05 51.05
06-10-10 51.49 52.00 51.21 429,900 51.41 51.41
06-10-09 50.35 52.01 50.06 614,600 51.39 51.39
06-10-06 51.65 51.68 50.43 839,800 50.59 50.59
Date Open High Low Vol Cls adjCls
06-10-05 50.95 52.56 50.95 554,200 52.04 52.04
06-10-04 50.16 51.27 50.09 690,900 51.17 51.17
06-10-03 50.27 50.95 50.23 783,100 50.42 50.42
06-10-02 53.21 53.21 50.03 2,434,800 50.52 50.52
06-09-29 53.95 54.21 53.30 440,300 53.39 53.39
06-09-28 54.19 54.49 53.32 300,000 54.03 54.03
06-09-27 53.67 54.79 53.45 512,600 54.27 54.27
06-09-26 53.70 54.00 53.27 697,000 53.92 53.92
06-09-25 52.90 53.85 52.60 570,900 53.81 53.81
Date Open High Low Vol Cls adjCls
06-09-22 54.01 54.03 52.50 539,600 53.04 53.04
06-09-21 53.85 54.20 53.44 577,300 53.99 53.99
06-09-20 53.07 53.79 52.95 470,900 53.70 53.70
06-09-19 53.10 53.28 52.34 550,200 53.00 53.00
06-09-18 53.10 53.78 52.63 735,800 53.18 53.18
06-09-15 54.00 54.75 53.24 986,100 53.33 53.33
06-09-14 53.81 53.95 53.21 565,900 53.76 53.76
06-09-13 53.40 53.93 53.32 531,900 53.88 53.88
06-09-12 52.04 53.59 51.98 572,200 53.58 53.58
Date Open High Low Vol Cls adjCls
06-09-11 52.24 52.49 51.04 554,100 52.09 52.09
06-09-08 52.00 52.65 51.90 397,000 52.63 52.63
06-09-07 52.05 52.25 51.61 417,400 52.05 52.05
06-09-06 52.16 53.00 52.04 478,700 52.37 52.37
06-09-05 53.02 53.16 52.36 726,900 52.57 52.57
06-09-01 53.29 53.35 52.75 578,100 53.10 53.10
06-08-31 52.27 53.30 52.14 474,600 53.30 53.30
06-08-30 52.94 52.94 52.06 683,000 52.38 52.38
06-08-29 52.46 52.89 52.24 640,200 52.89 52.89
Date Open High Low Vol Cls adjCls
06-08-28 52.60 52.79 52.15 625,100 52.66 52.66
06-08-25 52.10 52.82 52.00 538,400 52.65 52.65
06-08-24 51.55 52.24 51.47 888,700 52.22 52.22
06-08-23 52.27 52.59 50.83 850,300 51.35 51.35
06-08-22 52.18 52.37 51.77 693,100 52.20 52.20
06-08-21 52.30 52.51 51.76 782,500 52.42 52.42
06-08-18 52.80 52.80 52.00 422,900 52.69 52.69
06-08-17 52.26 53.05 52.00 656,800 52.83 52.83
06-08-16 52.00 52.41 51.76 675,000 52.26 52.26
Date Open High Low Vol Cls adjCls
06-08-15 52.25 52.30 51.49 783,500 52.00 52.00
06-08-14 51.00 52.09 50.98 1,037,600 51.54 51.54
06-08-11 51.29 51.40 50.76 977,900 51.05 51.05
06-08-10 50.49 51.17 50.18 862,600 51.09 51.09
06-08-09 50.10 50.54 49.80 1,149,300 50.29 50.29
06-08-08 49.57 50.28 49.40 1,621,800 50.00 50.00
06-08-07 49.65 49.73 48.74 1,210,600 49.51 49.51
06-08-04 50.00 50.01 49.25 1,967,200 49.52 49.52
06-08-03 46.10 48.27 45.76 1,928,900 48.10 48.10
Date Open High Low Vol Cls adjCls
06-08-02 45.00 46.51 45.00 1,318,300 46.50 46.50
06-08-01 44.93 44.94 44.06 959,500 44.44 44.44
06-07-31 44.35 45.49 43.99 741,800 45.32 45.32
06-07-28 45.25 45.30 44.54 1,012,300 45.04 45.04
06-07-27 45.27 46.79 44.33 1,844,600 45.08 45.08
06-07-26 41.65 43.00 41.29 1,846,500 42.65 42.65
06-07-25 42.22 42.86 41.88 777,800 42.38 42.38
06-07-24 41.58 42.48 41.55 771,500 42.27 42.27
06-07-21 42.35 42.39 41.10 589,100 41.33 41.33
Date Open High Low Vol Cls adjCls
06-07-20 43.90 44.00 42.24 714,700 42.26 42.26
06-07-19 42.10 43.19 42.02 1,537,400 43.06 43.06
06-07-18 43.00 43.20 41.65 1,725,400 42.11 42.11
06-07-17 43.59 44.16 43.05 765,000 43.06 43.06
06-07-14 44.02 44.54 43.24 1,148,900 43.55 43.55
06-07-13 44.78 44.86 43.90 868,500 43.91 43.91
06-07-12 45.47 45.65 44.87 591,800 44.94 44.94
06-07-11 45.51 46.08 45.36 719,900 45.64 45.64
06-07-10 46.40 46.57 45.51 464,500 45.66 45.66
Date Open High Low Vol Cls adjCls
06-07-07 46.49 46.73 45.95 1,085,500 46.20 46.20
06-07-06 46.88 47.18 46.19 987,800 46.60 46.60
06-07-05 47.34 47.51 46.35 1,492,100 46.77 46.77
06-07-03 47.55 47.95 47.40 711,900 47.49 47.49
06-06-30 48.12 48.40 47.20 884,200 47.35 47.35
06-06-29 47.34 48.16 47.07 1,123,400 48.00 48.00
06-06-28 48.30 48.30 46.94 1,506,800 47.31 47.31
06-06-27 48.19 48.79 48.03 1,061,700 48.15 48.15
06-06-26 48.50 48.75 48.03 1,077,800 48.27 48.27
Date Open High Low Vol Cls adjCls
06-06-23 48.05 48.77 47.76 908,200 48.50 48.50
06-06-22 45.00 49.05 45.00 2,512,700 48.50 48.50
06-06-21 44.60 44.95 44.22 1,104,600 44.25 44.25
06-06-20 42.33 44.40 42.33 447,000 44.04 44.04
06-06-19 45.30 45.45 44.30 799,100 44.33 44.33
06-06-16 45.50 45.52 44.69 605,300 45.10 45.10
06-06-15 44.30 45.53 44.17 771,600 45.22 45.22
06-06-14 44.05 44.51 43.65 799,600 44.05 44.05
06-06-13 44.25 44.95 44.03 907,400 44.22 44.22
Date Open High Low Vol Cls adjCls
06-06-12 46.26 46.26 45.08 338,000 45.08 45.08
06-06-09 45.85 46.76 45.60 702,200 46.27 46.27
06-06-08 45.50 45.72 44.95 800,300 45.47 45.47
06-06-07 45.87 46.68 45.70 1,433,900 45.84 45.84
06-06-06 47.25 47.36 45.79 1,023,000 45.95 45.95
06-06-05 47.97 47.97 46.98 775,900 47.05 47.05
06-06-02 48.00 48.50 47.98 631,500 48.18 48.18
06-06-01 46.60 47.95 46.57 928,500 47.85 47.85
06-05-31 45.82 46.90 45.42 1,052,200 46.90 46.90
Date Open High Low Vol Cls adjCls
06-05-30 47.00 47.15 46.15 796,400 46.25 46.25
06-05-26 46.58 47.19 46.52 669,400 47.10 47.10
06-05-25 46.19 46.65 45.84 728,400 46.25 46.25
06-05-24 46.26 46.40 45.08 1,113,900 46.16 46.16
06-05-23 46.83 47.46 46.25 819,100 46.25 46.25
06-05-22 46.25 46.75 46.09 992,900 46.33 46.33
06-05-19 46.45 46.66 45.79 1,593,300 46.36 46.36
06-05-18 46.71 47.20 46.04 1,010,400 46.04 46.04
06-05-17 47.00 47.94 46.41 1,687,500 46.46 46.46
Date Open High Low Vol Cls adjCls
06-05-16 49.37 49.65 48.06 1,354,800 48.33 48.33
06-05-15 49.00 50.60 48.98 1,259,800 49.59 49.59
06-05-12 50.40 50.85 50.16 737,300 50.70 50.70
06-05-11 51.10 51.20 50.72 735,200 50.73 50.73
06-05-10 51.50 51.63 51.13 369,600 51.22 51.22
06-05-09 52.44 52.60 51.37 420,100 51.64 51.64
06-05-08 51.50 52.39 51.35 644,800 52.24 52.24
06-05-05 50.87 52.26 50.80 511,400 51.97 51.97
06-05-04 51.21 51.41 50.72 686,300 50.74 50.74
Date Open High Low Vol Cls adjCls
06-05-03 52.05 52.05 51.04 685,500 51.15 51.15
06-05-02 51.84 52.10 51.52 534,600 51.84 51.84
06-05-01 52.35 52.65 51.74 885,700 51.78 51.78
06-04-28 52.00 52.81 51.92 1,431,700 52.38 52.38
06-04-27 50.80 52.27 50.28 1,662,200 52.13 52.13
06-04-26 53.20 53.46 50.64 1,934,700 51.43 51.43
06-04-25 53.90 53.90 52.74 744,200 52.90 52.90
06-04-24 52.75 54.27 52.31 841,900 53.58 53.58
06-04-21 54.00 54.29 52.71 1,180,900 52.94 52.94
Date Open High Low Vol Cls adjCls
06-04-20 54.55 54.90 54.23 488,100 54.26 54.26
06-04-19 54.36 54.92 53.82 681,800 54.75 54.75
06-04-18 54.48 55.01 54.08 782,200 54.57 54.57
06-04-17 54.62 55.00 54.17 650,500 54.42 54.42
06-04-13 54.59 54.97 53.63 619,000 54.82 54.82
06-04-12 54.01 54.94 54.01 650,600 54.65 54.65
06-04-11 54.90 54.90 53.71 984,100 54.05 54.05
06-04-10 55.33 55.55 54.65 477,800 55.06 55.06
06-04-07 57.23 57.69 55.26 696,500 55.33 55.33
Date Open High Low Vol Cls adjCls
06-04-06 56.46 56.98 56.14 457,800 56.97 56.97
06-04-05 56.50 57.97 56.22 840,300 56.46 56.46
06-04-04 56.09 56.70 55.82 1,032,000 56.51 56.51
06-04-03 56.16 56.38 55.49 1,100,900 56.25 56.25
06-03-31 55.92 56.34 55.75 463,700 56.16 56.16
06-03-30 55.68 56.23 55.55 466,100 55.92 55.92
06-03-29 53.84 56.00 53.84 560,100 55.78 55.78
06-03-28 55.89 56.50 55.30 1,010,700 55.46 55.46
06-03-27 57.20 57.20 55.92 529,000 56.14 56.14
Date Open High Low Vol Cls adjCls
06-03-24 56.52 57.49 56.47 331,400 57.24 57.24
06-03-23 57.30 57.30 56.20 336,800 56.59 56.59
06-03-22 55.40 57.47 55.34 550,400 57.36 57.36
06-03-21 56.60 57.52 55.88 620,100 56.11 56.11
06-03-20 56.81 57.11 56.25 553,200 56.67 56.67
06-03-17 56.48 57.13 56.38 725,200 56.81 56.81
06-03-16 56.68 57.44 56.18 553,900 56.28 56.28
06-03-15 55.61 57.02 55.26 1,050,700 56.68 56.68
06-03-14 54.78 56.01 54.62 1,172,000 55.60 55.60
Date Open High Low Vol Cls adjCls
06-03-13 54.20 54.88 54.05 1,041,000 54.75 54.75
06-03-10 56.03 56.03 52.59 3,799,100 53.84 53.84
06-03-09 56.90 57.21 56.24 489,100 56.31 56.31
06-03-08 56.81 57.09 56.30 902,400 56.97 56.97
06-03-07 56.79 57.25 56.57 642,400 56.94 56.94
06-03-06 57.94 58.05 56.76 750,600 56.85 56.85
06-03-03 58.15 58.40 57.79 660,500 57.86 57.86
06-03-02 58.00 58.34 57.58 665,200 58.12 58.12
06-03-01 58.15 58.84 57.75 696,300 58.48 58.48
Date Open High Low Vol Cls adjCls
06-02-28 59.02 59.18 57.55 1,216,900 57.88 57.88
06-02-27 59.15 59.50 58.85 1,023,100 59.14 59.14
06-02-24 59.66 59.66 58.87 1,132,400 59.11 59.11
06-02-23 59.73 60.04 59.30 522,500 59.67 59.67
06-02-22 59.48 59.94 59.26 873,500 59.70 59.70
06-02-21 60.50 60.98 59.05 923,800 59.10 59.10
06-02-17 59.80 60.32 59.47 1,264,400 60.32 60.32
06-02-16 59.59 59.86 59.32 793,800 59.70 59.70
06-02-15 58.77 59.70 58.38 1,019,800 59.62 59.62
Date Open High Low Vol Cls adjCls
06-02-14 59.40 59.92 58.67 1,303,600 58.94 58.94
06-02-13 59.75 59.86 58.97 601,900 59.13 59.13
06-02-10 60.12 60.25 59.74 967,500 59.90 59.90
06-02-09 59.50 60.69 59.50 737,300 60.02 60.02
06-02-08 59.40 59.65 58.89 568,900 59.46 59.46
06-02-07 59.81 59.85 59.04 938,500 59.15 59.15
06-02-06 59.97 60.12 59.27 870,900 59.81 59.81
06-02-03 59.45 60.19 59.32 981,400 59.90 59.90
06-02-02 59.60 59.77 59.11 1,436,100 59.55 59.55
Date Open High Low Vol Cls adjCls
06-02-01 60.00 60.83 60.00 1,106,000 60.63 60.63
06-01-31 59.78 60.64 59.76 1,584,800 60.21 60.21
06-01-30 59.90 60.24 59.40 1,692,700 59.85 59.85
06-01-27 57.96 61.70 57.90 2,787,200 59.91 59.91
06-01-26 55.50 59.00 55.41 3,784,900 57.63 57.63
06-01-25 54.67 54.92 54.20 899,300 54.88 54.88
06-01-24 52.40 54.52 52.40 1,560,200 54.07 54.07
06-01-23 54.00 54.01 52.15 1,219,300 52.36 52.36
06-01-20 55.79 55.79 53.03 2,147,300 53.54 53.54
Date Open High Low Vol Cls adjCls
06-01-19 54.48 54.91 54.32 839,800 54.41 54.41
06-01-18 53.08 54.20 53.08 849,800 54.00 54.00
06-01-17 53.00 53.42 52.94 588,400 53.10 53.10
06-01-13 52.00 53.38 52.00 922,000 53.00 53.00
06-01-12 52.52 53.50 52.40 1,292,400 52.58 52.58
06-01-11 50.42 52.90 50.40 1,474,000 52.69 52.69
06-01-10 49.55 50.64 49.35 868,300 50.56 50.56
06-01-09 49.00 49.86 48.85 1,119,600 49.77 49.77
06-01-06 49.00 49.40 48.48 1,145,100 48.84 48.84
Date Open High Low Vol Cls adjCls
06-01-05 49.70 49.75 48.40 1,012,800 49.00 49.00
06-01-04 49.87 50.08 49.10 1,050,100 49.86 49.86
06-01-03 50.24 50.29 49.21 1,212,900 49.97 49.97
05-12-30 50.55 50.88 50.34 520,700 50.34 50.34
05-12-29 50.90 51.73 50.90 384,000 51.00 51.00
05-12-28 51.05 51.52 50.76 636,600 50.97 50.97
05-12-27 51.87 52.18 51.14 654,800 51.25 51.25
05-12-23 51.65 52.22 51.36 502,800 51.79 51.79
05-12-22 51.04 51.55 50.89 472,200 51.52 51.52
Date Open High Low Vol Cls adjCls
05-12-21 50.33 51.02 50.00 471,100 50.84 50.84
05-12-20 50.05 50.24 49.51 920,800 50.16 50.16
05-12-19 51.20 51.20 50.15 674,800 50.25 50.25
05-12-16 51.99 52.49 51.20 895,400 51.20 51.20
05-12-15 52.08 52.14 51.52 590,100 51.92 51.92
05-12-14 51.77 52.00 51.26 717,900 51.98 51.98
05-12-13 50.94 51.99 50.71 649,500 51.66 51.66
05-12-12 51.00 51.36 50.46 549,100 50.89 50.89
05-12-09 50.60 51.08 50.27 579,300 50.81 50.81
Date Open High Low Vol Cls adjCls
05-12-08 50.74 51.51 50.18 750,000 50.50 50.50
05-12-07 51.02 51.75 50.35 837,100 50.97 50.97
05-12-06 52.12 52.34 51.08 1,109,500 51.16 51.16
05-12-05 52.31 52.44 51.42 1,189,000 52.06 52.06
05-12-02 52.15 52.92 51.94 832,600 52.91 52.91
05-12-01 50.72 52.20 50.65 951,900 52.07 52.07
05-11-30 50.14 51.65 50.09 771,100 50.82 50.82
05-11-29 50.63 50.63 49.69 809,400 50.05 50.05
05-11-28 51.37 51.37 49.95 654,200 50.33 50.33
Date Open High Low Vol Cls adjCls
05-11-25 50.01 50.93 50.01 408,200 50.87 50.87
05-11-23 49.51 50.79 49.51 536,800 50.24 50.24
05-11-22 50.75 51.36 50.22 1,482,900 50.31 50.31
05-11-21 50.79 51.12 49.96 926,500 51.05 51.05
05-11-18 49.80 50.69 49.76 1,037,400 50.69 50.69
05-11-17 48.88 50.06 48.70 1,008,000 49.88 49.88
05-11-16 49.33 49.95 48.75 834,100 48.92 48.92
05-11-15 47.96 50.27 47.95 1,619,900 49.23 49.23
05-11-14 48.00 48.30 47.65 752,500 48.14 48.14
Date Open High Low Vol Cls adjCls
05-11-11 47.66 48.00 47.19 519,300 47.95 47.95
05-11-10 47.35 47.93 47.07 984,700 47.91 47.91
05-11-09 45.70 47.39 45.64 689,900 47.24 47.24
05-11-08 46.90 46.90 46.31 638,000 46.65 46.65
05-11-07 47.25 47.31 46.80 581,700 47.00 47.00
05-11-04 46.71 47.03 46.05 579,000 47.00 47.00
05-11-03 47.18 47.88 46.28 1,185,800 46.75 46.75
05-11-02 44.78 47.34 44.77 1,252,300 47.24 47.24
05-11-01 45.06 45.74 44.68 886,400 45.38 45.38
Date Open High Low Vol Cls adjCls
05-10-31 44.96 45.86 44.92 974,400 45.56 45.56
05-10-28 45.32 45.45 44.37 1,104,800 45.06 45.06
05-10-27 44.85 46.42 44.79 2,179,300 45.24 45.24
05-10-26 44.59 45.67 44.56 1,167,100 45.25 45.25
05-10-25 45.07 45.88 44.86 1,316,800 45.39 45.39
05-10-24 43.80 45.17 43.80 1,339,300 45.09 45.09
05-10-21 44.30 44.74 43.63 1,173,200 44.59 44.59
05-10-20 43.70 44.75 43.64 1,566,900 44.20 44.20
05-10-19 42.50 44.80 42.15 3,489,800 44.20 44.20
Date Open High Low Vol Cls adjCls
05-10-18 40.55 41.63 39.92 1,326,400 41.60 41.60
05-10-17 39.99 41.75 39.81 4,263,200 40.45 40.45
05-10-14 36.92 37.13 36.64 837,900 36.80 36.80
05-10-13 36.79 37.29 36.79 923,300 36.92 36.92
05-10-12 37.07 37.35 36.55 852,500 36.79 36.79
05-10-11 37.63 38.04 37.27 980,500 37.27 37.27
05-10-10 39.48 39.48 37.49 826,700 37.62 37.62
05-10-07 37.70 37.75 37.46 910,500 37.65 37.65
05-10-06 38.15 38.26 37.23 2,213,700 37.60 37.60
Date Open High Low Vol Cls adjCls
05-10-05 38.63 38.63 37.26 2,346,200 37.70 37.70
05-10-04 39.48 39.52 38.85 755,900 38.88 38.88
05-10-03 39.51 39.60 39.00 1,048,100 39.50 39.50
05-09-30 39.14 39.62 38.82 695,500 39.51 39.51
05-09-29 39.27 39.42 38.62 655,100 39.28 39.28
05-09-28 39.07 39.31 38.89 869,500 39.22 39.22
05-09-27 38.99 39.19 38.41 901,900 39.07 39.07
05-09-26 39.30 39.50 38.78 650,100 39.11 39.11
05-09-23 39.75 39.85 38.46 1,459,300 39.20 39.20
Date Open High Low Vol Cls adjCls
05-09-22 39.83 40.13 39.45 1,469,100 39.85 39.85
05-09-21 41.70 41.70 39.20 2,628,100 40.08 40.08
05-09-20 42.00 42.16 41.53 1,404,200 41.93 41.93
05-09-19 42.27 42.32 41.87 650,900 42.11 42.11
05-09-16 42.00 42.50 41.93 1,048,000 42.27 42.27
05-09-15 41.98 42.10 41.65 1,198,000 42.02 42.02
05-09-14 42.18 42.18 41.70 899,100 41.95 41.95
05-09-13 41.75 41.98 41.51 958,300 41.83 41.83
05-09-12 41.95 42.20 41.55 973,200 41.58 41.58
Date Open High Low Vol Cls adjCls
05-09-09 41.18 41.95 41.05 918,700 41.75 41.75
05-09-08 40.89 41.39 40.83 1,632,400 41.23 41.23
05-09-07 40.55 41.02 40.39 1,628,000 40.89 40.89
05-09-06 40.05 40.76 39.97 579,600 40.53 40.53
05-09-02 40.20 40.54 39.96 724,400 40.05 40.05
05-09-01 39.75 40.50 39.49 861,800 40.23 40.23
05-08-31 39.07 39.87 39.00 855,400 39.82 39.82
05-08-30 38.85 39.38 38.76 862,100 39.21 39.21
05-08-29 38.30 39.08 38.04 752,000 39.05 39.05
Date Open High Low Vol Cls adjCls
05-08-26 38.45 38.72 38.43 374,900 38.50 38.50
05-08-25 38.10 38.80 38.10 532,600 38.60 38.60
05-08-24 37.97 38.45 37.95 689,800 38.09 38.09
05-08-23 38.46 38.46 37.88 741,900 38.22 38.22
05-08-22 38.75 38.78 38.08 470,700 38.46 38.46
05-08-19 38.92 38.98 38.76 477,200 38.80 38.80
05-08-18 39.12 39.15 38.41 1,758,500 38.62 38.62
05-08-17 39.33 39.63 39.11 410,600 39.36 39.36
05-08-16 39.30 39.73 39.23 550,900 39.52 39.52
Date Open High Low Vol Cls adjCls
05-08-15 39.45 39.85 39.30 441,000 39.52 39.52
05-08-12 39.07 39.73 38.97 361,700 39.57 39.57
05-08-11 38.71 39.48 38.71 427,500 39.43 39.43
05-08-10 38.83 39.31 38.39 443,400 38.81 38.81
05-08-09 38.58 38.98 38.50 414,300 38.66 38.66
05-08-08 39.00 39.20 38.57 508,600 38.58 38.58
05-08-05 39.50 39.72 38.93 430,900 39.05 39.05
05-08-04 39.55 40.00 39.42 663,700 39.51 39.51
05-08-03 39.42 39.94 39.16 568,600 39.80 39.80
Date Open High Low Vol Cls adjCls
05-08-02 40.15 40.15 39.24 820,500 39.62 39.62
05-08-01 39.26 40.50 39.16 963,800 40.22 40.22
05-07-29 39.00 39.38 38.70 1,026,300 39.26 39.26
05-07-28 38.70 39.21 37.55 2,341,200 38.75 38.75
05-07-27 38.85 40.09 38.60 1,352,600 39.81 39.81
05-07-26 38.45 39.25 38.08 1,032,700 38.60 38.60
05-07-25 38.13 38.54 38.00 581,500 38.20 38.20
05-07-22 38.01 38.34 37.64 518,400 38.24 38.24
05-07-21 38.50 38.60 37.98 458,700 38.09 38.09
Date Open High Low Vol Cls adjCls
05-07-20 37.94 38.50 37.91 576,900 38.43 38.43
05-07-19 37.41 38.00 37.34 524,700 37.99 37.99
05-07-18 37.70 37.88 37.35 373,400 37.35 37.35
05-07-15 37.75 38.15 37.58 495,600 37.68 37.68
05-07-14 37.45 38.11 37.45 512,900 37.75 37.75
05-07-13 38.54 38.60 37.57 436,300 37.70 37.70
05-07-12 38.24 38.73 38.24 403,800 38.61 38.61
05-07-11 38.00 38.72 37.95 504,200 38.49 38.49
05-07-08 37.45 37.99 37.25 577,700 37.99 37.99
Date Open High Low Vol Cls adjCls
05-07-07 36.60 37.20 35.90 1,200,000 37.15 37.15
05-07-06 37.55 37.65 36.54 610,700 36.73 36.73
05-07-05 37.00 37.78 37.00 623,500 37.48 37.48
05-07-01 37.00 37.25 36.57 806,400 37.00 37.00
05-06-30 37.50 37.55 37.10 661,100 37.33 37.33
05-06-29 37.69 37.72 37.26 557,800 37.51 37.51
05-06-28 36.52 37.68 36.47 780,600 37.59 37.59
05-06-27 36.04 36.78 36.00 563,900 36.55 36.55
05-06-24 37.71 37.75 36.79 831,800 37.04 37.04
Date Open High Low Vol Cls adjCls
05-06-23 37.50 38.12 37.50 627,800 37.87 37.87
05-06-22 37.74 38.00 37.37 383,600 37.58 37.58
05-06-21 37.72 38.01 37.55 406,500 37.75 37.75
05-06-20 37.30 37.94 36.97 562,700 37.88 37.88
05-06-17 38.12 38.14 37.53 1,090,200 37.69 37.69
05-06-16 37.87 37.92 37.40 453,600 37.92 37.92
05-06-15 37.62 37.91 37.20 803,500 37.70 37.70
05-06-14 36.72 37.52 36.72 843,100 37.51 37.51
05-06-13 36.50 36.90 36.25 672,600 36.80 36.80
Date Open High Low Vol Cls adjCls
05-06-10 36.60 36.80 36.17 467,200 36.56 36.56
05-06-09 37.12 37.12 36.67 705,600 36.70 36.70
05-06-08 37.61 37.61 36.84 739,200 36.96 36.96
05-06-07 36.98 37.94 36.87 1,154,200 37.62 37.62
05-06-06 36.25 36.71 36.19 700,900 36.68 36.68
05-06-03 36.65 36.87 36.26 1,910,700 36.30 36.30
05-06-02 36.93 37.36 36.90 926,100 36.96 36.96
05-06-01 37.20 37.85 37.00 1,069,700 37.06 37.06
05-05-31 37.70 38.13 37.52 878,000 37.61 37.61
Date Open High Low Vol Cls adjCls
05-05-27 38.15 38.46 38.05 675,900 38.29 38.29
05-05-26 37.89 38.22 37.83 709,800 38.07 38.07
05-05-25 38.00 38.15 37.60 603,700 37.80 37.80
05-05-24 37.85 38.20 37.59 1,153,800 38.02 38.02
05-05-23 37.44 38.00 37.42 1,479,100 37.87 37.87
05-05-20 36.87 37.43 36.58 1,775,700 37.37 37.37
05-05-19 36.70 36.99 36.60 1,304,200 36.73 36.73
05-05-18 35.96 36.78 35.90 1,746,300 36.65 36.65
05-05-17 35.15 35.47 34.98 749,600 35.44 35.44
Date Open High Low Vol Cls adjCls
05-05-16 34.35 35.25 34.23 882,800 35.16 35.16
05-05-13 34.70 34.94 34.01 1,106,000 34.50 34.50
05-05-12 34.98 35.76 34.76 1,621,600 34.87 34.87
05-05-11 33.75 35.40 33.75 2,339,200 35.10 35.10
05-05-10 33.75 33.75 33.52 1,087,400 33.72 33.72
05-05-09 33.55 33.88 33.52 2,132,900 33.80 33.80
05-05-06 33.80 33.90 33.15 1,244,500 33.80 33.80
05-05-05 33.45 33.49 33.00 1,497,000 33.24 33.24
05-05-04 33.05 33.38 32.90 1,115,800 33.10 33.10
Date Open High Low Vol Cls adjCls
05-05-03 33.21 33.33 32.98 957,500 33.05 33.05
05-05-02 33.74 33.89 32.69 1,557,100 33.21 33.21
05-04-29 33.10 33.79 32.64 1,889,000 33.74 33.74
05-04-28 33.45 33.50 31.65 3,312,800 32.63 32.63
05-04-27 33.51 34.00 33.12 1,880,700 33.70 33.70
05-04-26 33.50 33.91 33.40 1,499,500 33.50 33.50
05-04-25 34.15 34.24 33.12 1,685,600 33.44 33.44
05-04-22 33.50 33.52 32.81 885,700 33.15 33.15
05-04-21 33.83 33.86 33.44 858,600 33.48 33.48
Date Open High Low Vol Cls adjCls
05-04-20 33.50 33.93 33.45 1,145,200 33.54 33.54
05-04-19 32.74 33.20 32.64 807,300 33.19 33.19
05-04-18 32.83 33.25 32.68 1,313,400 32.75 32.75
05-04-15 32.89 33.19 32.36 1,288,400 32.83 32.83
05-04-14 33.78 33.81 33.00 1,226,900 33.14 33.14
05-04-13 33.77 34.08 33.62 584,400 33.68 33.68
05-04-12 34.10 34.18 33.65 572,600 33.98 33.98
05-04-11 34.35 34.63 34.13 743,700 34.27 34.27
05-04-08 34.60 34.78 34.22 376,200 34.30 34.30
Date Open High Low Vol Cls adjCls
05-04-07 34.59 34.97 34.42 658,000 34.75 34.75
05-04-06 34.00 34.83 34.00 1,747,000 34.51 34.51
05-04-05 33.09 33.93 33.09 1,301,800 33.83 33.83
05-04-04 33.34 33.50 32.66 1,217,600 33.09 33.09
05-04-01 34.28 34.33 32.73 2,245,200 33.44 33.44
05-03-31 34.73 34.73 34.02 963,900 34.28 34.28
05-03-30 35.11 35.18 34.16 898,600 34.73 34.73
05-03-29 35.30 35.67 35.01 641,000 35.11 35.11
05-03-28 35.20 35.70 35.02 606,700 35.25 35.25
Date Open High Low Vol Cls adjCls
05-03-24 35.15 35.52 34.90 769,800 35.24 35.24
05-03-23 34.52 35.25 34.50 938,700 35.08 35.08
05-03-22 34.88 35.24 34.69 909,900 34.90 34.90
05-03-21 33.78 35.04 33.60 1,083,600 34.63 34.63
05-03-18 35.05 35.32 34.83 1,034,500 35.08 35.08
05-03-17 35.55 35.55 34.80 1,100,600 35.05 35.05
05-03-16 35.92 36.10 35.30 830,700 35.54 35.54
05-03-15 36.25 36.26 35.24 1,138,700 35.89 35.89
05-03-14 36.70 36.92 35.80 1,412,500 36.31 36.31
Date Open High Low Vol Cls adjCls
05-03-11 37.85 37.93 36.47 1,292,900 36.60 36.60
05-03-10 37.55 37.94 37.36 1,343,000 37.45 37.45
05-03-09 37.75 37.90 36.80 2,537,300 37.20 37.20
05-03-08 36.58 37.00 35.97 1,168,600 36.30 36.30
05-03-07 36.56 36.67 36.24 998,300 36.58 36.58
05-03-04 35.80 36.56 35.76 1,042,100 36.56 36.56
05-03-03 36.08 36.09 35.73 922,800 35.80 35.80
05-03-02 35.75 36.45 35.75 881,100 36.07 36.07
05-03-01 35.60 36.58 35.60 1,469,500 36.16 36.16
Date Open High Low Vol Cls adjCls
05-02-28 36.12 36.18 35.35 1,083,900 35.93 35.93
05-02-25 35.96 36.10 35.56 1,282,500 36.02 36.02
05-02-24 35.40 36.04 35.05 1,278,100 35.98 35.98
05-02-23 35.40 35.97 35.40 1,131,000 35.79 35.79
05-02-22 35.92 36.25 35.21 1,605,500 35.27 35.27
05-02-18 36.05 36.47 35.97 807,700 36.22 36.22
05-02-17 37.45 37.50 36.02 2,305,700 36.40 36.40
05-02-16 37.22 37.45 37.10 966,800 37.39 37.39
05-02-15 37.50 37.65 36.91 1,286,300 37.27 37.27
Date Open High Low Vol Cls adjCls
05-02-14 37.70 37.87 37.31 783,200 37.52 37.52
05-02-11 37.55 37.86 37.20 773,700 37.70 37.70
05-02-10 37.50 37.88 37.40 864,500 37.54 37.54
05-02-09 39.22 39.22 37.30 1,233,500 37.47 37.47
05-02-08 39.20 39.25 38.87 925,500 39.06 39.06
05-02-07 38.90 39.17 38.56 653,800 38.65 38.65
05-02-04 38.56 38.94 38.12 857,400 38.90 38.90
05-02-03 38.57 38.75 38.38 844,000 38.71 38.71
05-02-02 37.55 39.02 37.53 1,546,100 38.57 38.57
Date Open High Low Vol Cls adjCls
05-02-01 37.85 38.13 37.32 1,036,600 37.50 37.50
05-01-31 37.15 37.73 37.10 1,277,000 37.73 37.73
05-01-28 36.60 37.00 36.42 2,266,600 36.90 36.90
05-01-27 37.50 38.30 35.75 5,520,000 36.60 36.60
05-01-26 38.96 40.24 38.72 1,143,700 39.92 39.92
05-01-25 39.20 39.72 38.57 810,200 38.71 38.71
05-01-24 39.04 39.33 38.97 970,600 39.10 39.10
05-01-21 39.00 39.50 38.73 624,200 38.96 38.96
05-01-20 39.20 39.38 38.81 699,200 39.00 39.00
Date Open High Low Vol Cls adjCls
05-01-19 40.06 40.06 38.95 894,300 39.40 39.40
05-01-18 39.50 40.26 39.46 624,000 39.98 39.98
05-01-14 39.10 39.82 38.81 645,100 39.72 39.72
05-01-13 39.90 40.03 38.67 702,700 39.04 39.04
05-01-12 40.25 40.30 39.30 881,300 39.92 39.92
05-01-11 40.24 40.50 39.65 794,100 40.36 40.36
05-01-10 40.44 41.13 40.35 712,500 40.57 40.57
05-01-07 40.62 40.97 40.10 768,000 40.43 40.43
05-01-06 40.89 41.10 39.60 1,380,500 40.58 40.58
Date Open High Low Vol Cls adjCls
05-01-05 41.60 42.13 40.82 1,065,500 40.99 40.99
05-01-04 42.74 42.90 41.58 593,600 41.60 41.60
05-01-03 43.49 43.99 42.62 730,000 42.74 42.74
04-12-31 43.29 43.50 42.90 387,700 43.24 43.24
04-12-30 42.97 43.40 42.67 430,000 43.29 43.29
04-12-29 43.03 43.34 42.75 377,800 42.96 42.96
04-12-28 42.74 43.45 42.73 368,400 43.28 43.28
04-12-27 43.00 43.02 42.46 559,400 42.74 42.74
04-12-23 42.76 43.34 42.39 487,800 43.02 43.02
Date Open High Low Vol Cls adjCls
04-12-22 43.15 43.62 42.61 522,600 42.75 42.75
04-12-21 42.50 43.30 42.34 746,000 43.29 43.29
04-12-20 43.27 43.50 42.50 689,300 42.52 42.52
04-12-17 42.80 43.45 42.76 637,600 43.38 43.38
04-12-16 42.90 43.65 42.90 601,700 43.34 43.34
04-12-15 43.42 43.50 42.98 922,000 43.35 43.35
04-12-14 43.25 43.75 43.07 508,300 43.57 43.57
04-12-13 42.86 43.54 42.53 913,700 43.39 43.39
04-12-10 42.80 43.10 42.68 539,900 43.06 43.06
Date Open High Low Vol Cls adjCls
04-12-09 43.26 43.31 42.69 624,900 43.10 43.10
04-12-08 42.00 43.70 41.82 1,683,600 43.51 43.51
04-12-07 43.20 43.20 41.50 892,500 41.63 41.63
04-12-06 42.94 43.36 42.75 1,004,500 43.19 43.19
04-12-03 42.60 43.00 42.40 729,800 42.86 42.86
04-12-02 42.68 43.39 42.52 1,078,100 43.01 43.01
04-12-01 42.08 42.78 42.00 640,100 42.68 42.68
04-11-30 41.50 42.28 41.47 1,041,600 42.08 42.08
04-11-29 41.57 41.97 41.39 868,500 41.68 41.68
Date Open High Low Vol Cls adjCls
04-11-26 41.00 41.61 40.88 323,100 41.35 41.35
04-11-24 40.54 41.10 40.25 567,500 40.95 40.95
04-11-23 40.00 40.97 39.83 849,500 40.53 40.53
04-11-22 39.78 40.22 39.38 696,100 39.92 39.92
04-11-19 39.60 39.95 39.25 846,500 39.55 39.55
04-11-18 40.33 40.42 39.85 1,004,800 39.85 39.85
04-11-17 40.30 40.91 40.00 1,152,300 40.40 40.40
04-11-16 40.37 40.61 39.89 461,800 40.11 40.11
04-11-15 40.65 40.65 40.01 726,500 40.27 40.27
Date Open High Low Vol Cls adjCls
04-11-12 41.14 41.27 40.40 722,000 40.67 40.67
04-11-11 40.79 41.00 40.71 593,300 41.00 41.00
04-11-10 40.43 40.88 40.03 753,200 40.59 40.59
04-11-09 40.10 40.57 39.87 553,400 40.18 40.18
04-11-08 40.00 40.10 39.66 636,300 40.10 40.10
04-11-05 39.95 40.69 39.65 1,073,800 39.98 39.98
04-11-04 39.95 39.95 39.01 1,052,200 39.87 39.87
04-11-03 40.00 40.08 39.47 1,361,200 39.90 39.90
04-11-02 39.86 40.25 38.59 1,575,600 39.05 39.05
Date Open High Low Vol Cls adjCls
04-11-01 40.15 40.15 39.08 1,187,500 39.61 39.61
04-10-29 38.89 40.49 38.21 2,160,300 40.15 40.15
04-10-28 38.81 38.82 37.40 1,712,900 38.33 38.33
04-10-27 36.50 39.16 36.50 2,625,800 38.96 38.96
04-10-26 37.00 37.00 36.21 1,263,800 36.56 36.56
04-10-25 35.90 36.55 35.63 2,071,500 36.55 36.55
04-10-22 36.40 36.65 36.11 1,457,900 36.40 36.40
04-10-21 37.10 37.25 36.17 1,039,600 36.35 36.35
04-10-20 36.51 37.45 36.51 986,500 37.09 37.09
Date Open High Low Vol Cls adjCls
04-10-19 37.43 37.43 36.37 820,500 36.51 36.51
04-10-18 36.55 37.48 36.48 731,800 37.23 37.23
04-10-15 37.35 37.50 36.38 912,800 36.70 36.70
04-10-14 36.95 37.74 36.91 982,900 37.35 37.35
04-10-13 37.39 37.70 36.30 1,226,400 36.83 36.83
04-10-12 38.03 38.43 36.80 1,656,800 37.30 37.30
04-10-11 38.30 38.85 37.68 434,800 38.02 38.02
04-10-08 38.45 38.81 38.03 707,900 38.10 38.10
04-10-07 38.75 38.92 38.20 1,267,000 38.45 38.45
Date Open High Low Vol Cls adjCls
04-10-06 38.85 38.86 37.49 1,979,000 38.75 38.75
04-10-05 41.12 41.35 38.56 2,491,400 38.85 38.85
04-10-04 36.94 41.80 36.94 4,600,500 41.02 41.02
04-10-01 34.72 35.44 34.20 851,200 34.64 34.64
04-09-30 34.45 35.00 34.24 771,700 34.57 34.57
04-09-29 33.50 34.58 33.35 698,000 34.52 34.52
04-09-28 33.60 33.99 33.07 672,700 33.57 33.57
04-09-27 34.65 34.75 33.62 596,000 33.65 33.65
04-09-24 33.90 35.00 33.85 1,185,100 34.57 34.57
Date Open High Low Vol Cls adjCls
04-09-23 33.93 34.49 33.51 975,300 34.10 34.10
04-09-22 34.60 34.96 33.60 1,369,400 33.78 33.78
04-09-21 35.30 35.50 34.71 852,900 35.13 35.13
04-09-20 35.50 35.58 35.07 566,900 35.20 35.20
04-09-17 35.52 35.82 35.19 809,000 35.60 35.60
04-09-16 35.44 35.80 35.06 630,700 35.51 35.51
04-09-15 35.30 35.77 35.21 884,300 35.34 35.34
04-09-14 35.70 35.85 35.22 1,159,600 35.53 35.53
04-09-13 36.10 36.10 35.36 577,600 35.74 35.74
Date Open High Low Vol Cls adjCls
04-09-10 35.30 35.94 35.21 916,500 35.85 35.85
04-09-09 34.75 35.40 34.75 1,265,700 35.27 35.27
04-09-08 35.00 35.00 34.28 895,600 34.73 34.73
04-09-07 35.00 35.28 34.47 1,013,600 35.05 35.05
04-09-03 34.00 34.93 34.00 993,600 34.42 34.42
04-09-02 33.80 34.36 33.60 975,400 34.20 34.20
04-09-01 32.90 33.71 32.90 995,000 33.70 33.70
04-08-31 32.40 33.24 32.34 1,579,400 33.15 33.15
04-08-30 33.00 33.09 32.41 490,500 32.49 32.49
Date Open High Low Vol Cls adjCls
04-08-27 32.98 33.29 32.85 661,400 33.10 33.10
04-08-26 33.26 33.36 32.56 1,018,300 32.80 32.80
04-08-25 32.45 33.26 32.45 938,600 33.26 33.26
04-08-24 32.95 33.24 32.30 838,700 32.40 32.40
04-08-23 33.42 33.48 32.83 746,900 32.98 32.98
04-08-20 33.12 33.42 32.91 659,600 33.42 33.42
04-08-19 33.40 33.40 32.79 870,900 33.12 33.12
04-08-18 32.52 33.50 32.27 932,900 33.50 33.50
04-08-17 32.60 32.73 32.40 1,076,300 32.52 32.52
Date Open High Low Vol Cls adjCls
04-08-16 32.05 32.95 31.90 1,342,800 32.50 32.50
04-08-13 33.02 33.15 32.00 725,000 32.12 32.12
04-08-12 32.50 32.52 31.95 1,079,100 32.02 32.02
04-08-11 32.00 32.99 31.54 1,495,100 32.58 32.58
04-08-10 32.25 32.25 31.35 2,058,900 32.06 32.06
04-08-09 31.38 32.01 31.29 1,028,500 31.43 31.43
04-08-06 32.35 32.35 30.80 1,562,200 31.38 31.38
04-08-05 33.10 33.10 32.16 1,368,600 32.35 32.35
04-08-04 33.25 33.40 32.70 1,096,800 33.08 33.08
Date Open High Low Vol Cls adjCls
04-08-03 34.16 34.16 33.25 1,677,600 33.34 33.34
04-08-02 34.50 34.50 33.53 1,250,100 34.26 34.26
04-07-30 64.80 69.38 64.80 5,343,600 69.01 34.51
04-07-29 63.70 64.02 60.50 3,362,600 63.86 31.93
04-07-28 67.00 67.05 59.25 7,040,800 64.05 32.03
04-07-27 65.26 67.50 65.26 1,450,600 67.25 33.63
04-07-26 67.15 67.88 64.37 2,176,600 65.10 32.55
04-07-23 68.25 68.30 66.90 981,200 67.35 33.67
04-07-22 67.35 68.96 66.65 1,723,600 68.14 34.07
Date Open High Low Vol Cls adjCls
04-07-21 69.16 69.50 67.15 1,685,800 67.15 33.58
04-07-20 67.07 68.40 66.50 2,169,400 68.16 34.08
04-07-19 66.30 67.10 65.85 1,464,000 66.52 33.26
04-07-16 66.56 67.38 64.80 2,919,000 66.30 33.15
04-07-15 68.20 69.75 66.50 5,472,200 66.56 33.28
04-07-14 73.50 73.50 66.26 13,315,000 67.12 33.56
04-07-13 75.77 75.98 75.20 836,000 75.39 37.70
04-07-12 77.25 77.73 74.75 1,411,400 75.87 37.94
04-07-09 77.78 77.90 72.35 3,618,000 77.24 38.62
Date Open High Low Vol Cls adjCls
04-07-08 79.25 79.96 77.54 1,173,200 77.78 38.89
04-07-07 79.30 80.23 79.05 799,800 79.49 39.74
04-07-06 80.25 80.75 78.89 1,080,200 79.42 39.71
04-07-02 79.80 80.29 79.55 706,000 80.00 40.00
04-07-01 79.51 81.01 79.41 1,579,000 80.04 40.02
04-06-30 77.72 79.85 77.72 1,856,800 79.35 39.67
04-06-29 77.99 78.35 77.29 1,058,200 77.60 38.80
04-06-28 77.44 78.36 77.30 1,419,800 77.80 38.90
04-06-25 78.90 78.90 76.65 2,382,400 77.25 38.63
Date Open High Low Vol Cls adjCls
04-06-24 79.80 79.80 78.88 1,181,000 78.90 39.45
04-06-23 79.62 80.32 79.13 1,454,000 79.70 39.85
04-06-22 80.25 80.59 79.50 1,464,000 79.54 39.77
04-06-21 80.00 80.47 79.80 1,258,000 80.31 40.15
04-06-18 79.00 80.40 78.75 1,756,200 80.08 40.04
04-06-17 79.74 79.98 78.55 1,679,000 79.20 39.60
04-06-16 81.45 81.45 79.73 1,577,400 79.74 39.87
04-06-15 83.05 83.10 80.95 1,389,400 81.35 40.67
04-06-14 83.17 83.55 82.35 761,200 82.85 41.42
Date Open High Low Vol Cls adjCls
04-06-10 82.80 83.33 82.57 781,800 83.16 41.58
04-06-09 82.80 82.88 82.23 627,600 82.68 41.34
04-06-08 82.95 82.97 82.38 845,600 82.80 41.40
04-06-07 83.00 83.37 82.62 760,400 82.90 41.45
04-06-04 83.70 84.00 82.01 845,400 82.88 41.44
04-06-03 84.23 84.23 82.99 680,800 83.50 41.75
04-06-02 84.37 84.85 83.50 724,200 84.21 42.11
04-06-01 83.05 84.50 82.52 747,000 83.97 41.99
04-05-28 83.35 83.76 82.88 861,200 82.90 41.45
Date Open High Low Vol Cls adjCls
04-05-27 82.50 83.80 82.47 1,264,600 83.50 41.75
04-05-26 81.20 82.55 80.80 992,400 81.99 40.99
04-05-25 80.45 81.47 79.49 1,063,800 81.05 40.53
04-05-24 80.85 81.25 80.01 700,800 80.38 40.19
04-05-21 79.95 81.48 79.95 1,123,800 80.45 40.22
04-05-20 81.49 82.59 79.99 843,400 80.00 40.00
04-05-19 80.85 83.00 80.81 1,336,400 81.24 40.62
04-05-18 80.42 81.21 80.42 940,600 80.60 40.30
04-05-17 81.00 81.00 79.24 2,285,600 80.41 40.21
Date Open High Low Vol Cls adjCls
04-05-14 83.75 84.15 81.20 1,914,200 81.50 40.75
04-05-13 83.48 84.57 83.30 1,007,200 83.74 41.87
04-05-12 82.16 84.00 80.15 2,341,400 83.44 41.72
04-05-11 84.00 84.44 81.95 2,217,600 83.01 41.51
04-05-10 84.78 85.88 83.50 1,485,800 84.00 42.00
04-05-07 86.50 86.99 84.60 1,106,400 84.78 42.39
04-05-06 87.95 88.58 86.06 954,000 86.79 43.40
04-05-05 87.50 88.50 87.15 848,800 88.40 44.20
04-05-04 88.48 88.50 86.17 1,258,600 87.50 43.75
Date Open High Low Vol Cls adjCls
04-05-03 85.94 88.48 85.85 1,802,600 87.28 43.64
04-04-30 87.50 88.25 85.84 1,289,600 85.84 42.92
04-04-29 84.05 89.06 84.05 3,743,200 87.50 43.75
04-04-28 84.22 84.91 81.65 1,869,600 83.50 41.75
04-04-27 88.12 89.25 83.40 2,316,400 84.22 42.11
04-04-26 90.00 90.52 87.07 1,751,800 87.87 43.94
04-04-23 92.33 92.98 90.94 648,400 92.13 46.06
04-04-22 90.56 92.98 90.54 994,200 92.08 46.04
04-04-21 88.86 90.34 88.80 1,174,800 89.99 44.99
Date Open High Low Vol Cls adjCls
04-04-20 89.95 91.30 88.53 887,800 88.61 44.31
04-04-19 87.55 90.10 87.40 871,600 90.00 45.00
04-04-16 87.10 88.09 87.10 809,000 87.61 43.81
04-04-15 87.54 87.97 85.98 787,000 86.72 43.36
04-04-14 87.50 88.30 86.80 871,000 87.54 43.77
04-04-13 88.70 88.80 86.79 787,200 87.63 43.81
04-04-12 88.94 89.05 88.06 738,200 88.45 44.22
04-04-08 89.50 89.60 88.46 626,000 88.84 44.42
04-04-07 89.55 89.55 88.15 608,600 88.56 44.28
Date Open High Low Vol Cls adjCls
04-04-06 89.65 89.65 88.09 1,243,600 89.51 44.76
04-04-05 88.29 89.90 88.20 854,400 89.90 44.95
04-04-02 87.90 88.50 87.64 806,200 88.04 44.02
04-04-01 85.80 86.97 85.75 1,074,800 86.62 43.31
04-03-31 84.60 86.33 84.59 1,269,600 86.31 43.15
04-03-30 84.60 84.60 83.48 680,400 84.10 42.05
04-03-29 83.29 84.98 83.29 757,600 84.67 42.33
04-03-26 82.58 83.65 82.15 766,800 83.29 41.65
04-03-25 83.65 83.65 80.80 2,538,600 82.57 41.29
Date Open High Low Vol Cls adjCls
04-03-24 84.75 85.09 83.18 1,015,000 83.53 41.76
04-03-23 84.00 85.57 83.21 1,397,000 84.85 42.42
04-03-22 86.50 86.67 83.75 1,797,600 84.00 42.00
04-03-19 87.65 87.65 85.90 757,800 87.01 43.51
04-03-18 87.60 88.00 86.50 688,600 87.73 43.87
04-03-17 87.00 87.98 87.00 640,400 87.60 43.80
04-03-16 86.50 87.30 85.99 1,055,200 86.50 43.25
04-03-15 87.00 87.08 84.12 1,236,600 85.55 42.78
04-03-12 86.75 87.41 86.53 679,000 87.24 43.62
Date Open High Low Vol Cls adjCls
04-03-11 86.10 87.29 85.64 985,400 86.53 43.26
04-03-10 87.30 87.43 86.46 698,600 86.50 43.25
04-03-09 87.95 87.95 86.58 918,800 87.01 43.51
04-03-08 87.50 89.12 87.50 735,400 87.85 43.92
04-03-05 88.05 88.18 86.70 759,800 87.35 43.67
04-03-04 86.43 88.79 86.43 1,211,600 88.14 44.07
04-03-03 84.55 86.20 83.82 985,200 86.19 43.10
04-03-02 85.21 85.53 84.40 1,079,800 84.60 42.30
04-03-01 84.50 85.48 83.62 775,800 85.21 42.61
Date Open High Low Vol Cls adjCls
04-02-27 82.60 84.40 82.32 849,000 83.74 41.87
04-02-26 81.88 83.24 81.30 641,000 82.71 41.36
04-02-25 83.05 83.05 81.68 865,800 81.91 40.96
04-02-24 82.80 83.69 82.60 1,032,000 83.15 41.58
04-02-23 83.30 83.88 82.56 1,384,800 83.15 41.58
04-02-20 83.20 83.39 80.70 1,194,000 83.12 41.56
04-02-19 84.60 84.60 83.05 727,600 83.15 41.58
04-02-18 83.95 84.46 83.23 803,800 83.63 41.81
04-02-17 83.10 83.70 82.53 627,200 83.24 41.62
Date Open High Low Vol Cls adjCls
04-02-13 83.60 83.72 82.60 805,200 83.10 41.55
04-02-12 84.64 84.99 83.50 1,077,000 83.59 41.79
04-02-11 81.50 85.00 81.50 1,384,800 84.65 42.33
04-02-10 82.19 82.20 81.30 1,078,400 81.70 40.85
04-02-09 82.75 82.75 81.86 807,600 82.13 41.06
04-02-06 80.90 83.00 80.40 1,949,600 82.90 41.45
04-02-05 84.60 84.60 81.81 2,082,200 82.30 41.15
04-02-04 85.16 86.24 84.46 2,838,600 84.85 42.42
04-02-03 84.81 85.21 83.34 1,806,800 85.15 42.58
Date Open High Low Vol Cls adjCls
04-02-02 83.19 85.70 83.05 2,249,600 84.82 42.41
04-01-30 82.04 83.20 81.12 1,831,200 82.94 41.47
04-01-29 80.00 82.21 79.43 2,370,600 82.06 41.03
04-01-28 80.00 80.05 79.15 1,957,200 79.32 39.66
04-01-27 79.10 80.20 79.00 1,127,600 79.06 39.53
04-01-26 79.00 79.59 78.18 1,218,800 79.46 39.73
04-01-23 78.00 78.16 77.25 989,400 77.69 38.85
04-01-22 76.90 78.24 76.85 1,106,600 77.75 38.88
04-01-21 75.14 75.98 74.16 1,394,000 75.95 37.97
Date Open High Low Vol Cls adjCls
04-01-20 76.10 76.64 74.99 1,617,800 75.03 37.51
04-01-16 74.21 75.42 73.98 902,400 75.37 37.69
04-01-15 74.91 75.18 74.00 1,623,800 74.19 37.10
04-01-14 75.05 75.55 74.67 1,644,400 74.91 37.46
04-01-13 72.00 75.70 72.00 2,857,000 74.49 37.24
04-01-12 70.20 71.99 69.77 1,316,400 71.95 35.97
04-01-09 69.33 70.09 69.01 1,110,800 69.86 34.93
04-01-08 68.70 69.52 68.46 1,042,000 69.28 34.64
04-01-07 68.85 69.00 67.96 744,400 68.70 34.35
Date Open High Low Vol Cls adjCls
04-01-06 69.43 69.60 68.80 1,094,800 68.80 34.40
04-01-05 69.90 70.26 68.34 972,800 69.43 34.72
04-01-02 69.20 70.35 69.20 598,200 69.78 34.89
03-12-31 69.55 69.75 68.95 494,600 69.10 34.55
03-12-30 69.90 69.90 69.16 425,800 69.55 34.78
03-12-29 68.75 69.64 68.58 697,000 69.55 34.78
03-12-26 67.57 68.57 67.57 211,200 68.40 34.20
03-12-24 68.30 68.35 67.40 366,800 67.57 33.79
03-12-23 66.98 68.13 66.55 1,254,200 68.13 34.06
Date Open High Low Vol Cls adjCls
03-12-22 67.95 68.25 66.66 1,367,200 67.14 33.57
03-12-19 69.75 69.79 67.95 1,136,200 67.95 33.97
03-12-18 69.93 69.95 68.60 613,600 69.38 34.69
03-12-17 68.64 69.96 68.05 760,400 69.93 34.97
03-12-16 68.30 68.90 68.02 528,400 68.70 34.35
03-12-15 70.00 70.05 68.15 569,200 68.30 34.15
03-12-12 70.25 70.32 68.98 644,400 69.29 34.65
03-12-11 68.25 70.00 68.24 788,800 69.86 34.93
03-12-10 68.20 68.66 67.54 570,800 68.00 34.00
Date Open High Low Vol Cls adjCls
03-12-09 69.57 69.95 68.25 743,000 68.41 34.21
03-12-08 70.30 70.91 69.02 1,428,400 69.58 34.79
03-12-05 70.00 70.89 69.95 641,200 70.05 35.03
03-12-04 70.08 70.64 69.76 941,000 70.64 35.32
03-12-03 70.70 71.27 69.94 627,800 70.13 35.06
03-12-02 70.75 71.30 70.38 684,600 70.45 35.22
03-12-01 69.15 70.45 69.15 722,200 70.36 35.18
03-11-28 68.80 69.24 68.80 295,400 69.01 34.51
03-11-26 68.30 68.50 67.31 400,000 68.41 34.21
Date Open High Low Vol Cls adjCls
03-11-25 68.35 68.47 67.50 534,000 68.05 34.03
03-11-24 67.15 68.00 67.12 495,400 67.95 33.97
03-11-21 67.35 67.50 66.74 559,800 66.92 33.46
03-11-20 66.70 67.27 66.04 926,400 66.85 33.42
03-11-19 66.90 67.03 65.48 1,106,600 66.61 33.31
03-11-18 67.03 67.29 66.21 1,315,800 66.72 33.36
03-11-17 67.10 67.15 66.13 1,268,800 66.87 33.44
03-11-14 67.05 67.80 67.05 1,254,000 67.27 33.63
03-11-13 66.00 66.97 65.73 951,400 66.97 33.49
Date Open High Low Vol Cls adjCls
03-11-12 64.70 65.91 64.45 821,800 65.77 32.88
03-11-11 64.69 65.33 64.15 667,400 64.19 32.10
03-11-10 65.90 66.40 64.51 897,400 64.59 32.29
03-11-07 66.25 66.43 65.75 608,200 65.84 32.92
03-11-06 66.50 66.72 65.50 752,800 66.25 33.13
03-11-05 66.50 66.90 65.65 1,236,600 65.90 32.95
03-11-04 65.80 66.75 65.09 1,286,200 66.18 33.09
03-11-03 63.94 66.38 63.50 2,103,200 65.60 32.80
03-10-31 65.95 67.69 62.89 3,926,200 63.94 31.97
Date Open High Low Vol Cls adjCls
03-10-30 65.45 67.00 65.35 2,269,600 65.49 32.74
03-10-29 62.25 65.20 62.23 4,308,200 65.20 32.60
03-10-28 61.10 61.69 60.25 1,057,200 61.52 30.76
03-10-27 61.90 62.00 60.59 923,400 60.74 30.37
03-10-24 62.25 62.25 60.50 1,019,000 61.74 30.87
03-10-23 60.01 60.83 59.92 915,400 60.62 30.31
03-10-22 60.62 61.40 59.51 1,018,600 60.00 30.00
03-10-21 60.76 60.88 60.13 1,441,000 60.62 30.31
03-10-20 57.82 60.95 57.82 3,189,000 60.75 30.38
Date Open High Low Vol Cls adjCls
03-10-17 58.00 58.24 57.30 934,200 57.82 28.91
03-10-16 56.50 58.00 56.50 1,184,400 58.00 29.00
03-10-15 56.57 56.82 56.20 719,600 56.49 28.25
03-10-14 56.60 56.71 55.50 2,845,400 56.57 28.29
03-10-13 57.08 57.15 56.51 626,000 56.69 28.34
03-10-10 56.93 57.50 56.90 809,800 57.15 28.58
03-10-09 57.20 57.47 56.74 1,587,600 57.00 28.50
03-10-08 57.31 57.32 56.80 1,121,600 57.02 28.51
03-10-07 57.98 58.00 57.13 1,626,400 57.31 28.66
Date Open High Low Vol Cls adjCls
03-10-06 58.90 58.90 57.80 1,129,400 57.98 28.99
03-10-03 59.25 59.40 58.64 1,227,400 58.87 29.43
03-10-02 58.28 59.20 58.18 1,138,600 59.03 29.51
03-10-01 57.65 58.40 57.00 876,400 58.31 29.16
03-09-30 56.58 58.11 56.42 858,000 57.48 28.74
03-09-29 56.65 56.70 56.03 698,800 56.58 28.29
03-09-26 57.87 57.87 56.56 943,800 56.65 28.33
03-09-25 57.45 58.46 57.19 996,000 57.87 28.93
03-09-24 58.90 58.94 57.15 1,190,200 57.20 28.60
Date Open High Low Vol Cls adjCls
03-09-23 59.20 59.26 58.22 633,800 58.75 29.38
03-09-22 59.00 59.56 58.30 1,013,600 59.20 29.60
03-09-19 59.00 59.30 58.63 1,740,000 59.16 29.58
03-09-18 57.50 60.00 57.23 3,015,600 59.01 29.50
03-09-17 55.30 56.99 55.30 1,635,800 56.74 28.37
03-09-16 55.10 55.63 54.98 1,457,400 55.22 27.61
03-09-15 55.23 55.42 54.53 1,522,000 55.11 27.56
03-09-12 54.89 55.55 54.77 1,803,600 55.19 27.59
03-09-11 55.50 55.50 54.65 1,400,800 54.88 27.44
Date Open High Low Vol Cls adjCls
03-09-10 55.55 56.08 55.43 669,600 55.56 27.78
03-09-09 55.75 56.00 55.54 1,058,400 55.55 27.78
03-09-08 55.62 56.59 55.25 962,800 55.65 27.83
03-09-05 54.70 55.81 54.61 1,523,600 55.61 27.81
03-09-04 56.70 56.75 55.70 1,493,000 55.98 27.99
03-09-03 57.09 57.38 56.58 1,068,000 56.78 28.39
03-09-02 55.84 57.01 55.84 911,000 56.84 28.42
03-08-29 55.75 55.90 55.60 681,400 55.82 27.91
03-08-28 55.80 56.35 54.80 1,891,600 55.74 27.87
Date Open High Low Vol Cls adjCls
03-08-27 57.30 57.30 55.49 2,123,400 55.94 27.97
03-08-26 56.56 57.35 56.32 1,027,200 57.35 28.67
03-08-25 56.60 56.69 56.31 512,600 56.56 28.28
03-08-22 57.95 57.95 56.68 1,377,400 56.69 28.34
03-08-21 58.08 58.10 57.50 1,117,600 57.70 28.85
03-08-20 58.20 58.89 58.00 1,581,000 58.04 29.02
03-08-19 57.75 58.35 57.60 1,393,800 58.35 29.17
03-08-18 57.55 57.75 56.75 1,103,800 57.68 28.84
03-08-15 57.05 57.20 56.86 286,800 57.04 28.52
Date Open High Low Vol Cls adjCls
03-08-14 57.07 57.79 56.70 1,178,200 57.16 28.58
03-08-13 57.25 57.35 56.39 959,800 57.07 28.54
03-08-12 56.45 57.15 56.45 1,146,000 57.12 28.56
03-08-11 57.90 58.00 55.25 3,209,800 56.20 28.10
03-08-08 56.90 57.98 56.50 2,068,800 57.70 28.85
03-08-07 59.96 59.96 53.75 10,419,000 56.95 28.48
03-08-06 60.35 60.70 59.73 1,227,400 59.95 29.98
03-08-05 60.96 61.04 60.30 1,312,600 60.31 30.16
03-08-04 61.40 61.40 60.25 710,800 60.96 30.48
Date Open High Low Vol Cls adjCls
03-08-01 61.36 61.92 61.25 745,400 61.51 30.75
03-07-31 61.91 61.99 60.60 1,032,200 61.36 30.68
03-07-30 62.30 62.45 61.62 1,119,200 61.74 30.87
03-07-29 60.96 62.60 60.95 1,406,200 62.30 31.15
03-07-28 60.87 61.56 60.76 1,784,800 60.94 30.47
03-07-25 60.30 62.94 60.30 2,695,400 60.97 30.49
03-07-24 61.00 61.42 59.55 943,600 59.69 29.84
03-07-23 60.29 60.68 59.50 1,011,400 60.54 30.27
03-07-22 61.90 61.91 60.08 1,640,600 60.19 30.09
Date Open High Low Vol Cls adjCls
03-07-21 60.95 62.50 60.73 1,660,000 62.10 31.05
03-07-18 58.88 60.95 58.82 1,682,800 60.85 30.42
03-07-17 58.49 58.95 58.26 624,800 58.43 29.22
03-07-16 58.55 58.75 58.23 720,000 58.40 29.20
03-07-15 58.70 58.80 58.16 715,200 58.49 29.25
03-07-14 59.00 59.05 58.29 810,000 58.60 29.30
03-07-11 58.12 58.73 58.12 468,800 58.73 29.37
03-07-10 59.00 59.07 57.69 755,200 58.05 29.03
03-07-09 59.45 59.49 58.85 845,800 59.00 29.50
Date Open High Low Vol Cls adjCls
03-07-08 58.42 60.05 58.42 877,800 59.45 29.73
03-07-07 58.20 58.66 58.19 683,800 58.37 29.18
03-07-03 58.03 58.25 57.71 385,400 58.00 29.00
03-07-02 57.74 58.60 57.61 589,400 58.28 29.14
03-07-01 57.57 57.85 56.40 694,800 57.74 28.87
03-06-30 59.00 59.15 57.35 815,400 57.57 28.79
03-06-27 57.70 59.00 57.40 1,699,800 58.82 29.41
03-06-26 55.70 57.80 55.64 1,049,200 57.74 28.87
03-06-25 55.67 56.10 55.28 878,000 55.36 27.68
Date Open High Low Vol Cls adjCls
03-06-24 56.48 56.60 54.92 890,600 55.50 27.75
03-06-23 56.75 56.75 55.95 596,000 56.45 28.23
03-06-20 57.83 57.83 56.81 438,000 56.84 28.42
03-06-19 58.15 58.15 57.35 1,166,000 57.58 28.79
03-06-18 59.10 59.10 57.52 1,025,600 58.00 29.00
03-06-17 58.90 59.45 58.45 1,015,000 59.25 29.63
03-06-16 57.50 58.95 57.50 754,800 58.15 29.08
03-06-13 57.82 57.95 57.27 832,600 57.60 28.80
03-06-12 58.50 58.75 57.26 972,400 57.82 28.91
Date Open High Low Vol Cls adjCls
03-06-11 56.80 58.31 56.40 1,230,800 58.31 29.16
03-06-10 56.10 56.65 56.02 713,600 56.24 28.12
03-06-09 56.58 56.95 54.85 1,545,000 55.91 27.96
03-06-06 57.55 57.80 56.40 1,167,400 56.57 28.29
03-06-05 56.80 57.50 56.32 1,216,200 57.31 28.66
03-06-04 55.75 57.50 55.68 1,668,400 56.60 28.30
03-06-03 55.38 56.16 55.15 1,247,800 55.78 27.89
03-06-02 56.30 56.62 55.31 1,483,800 55.38 27.69
03-05-30 55.00 55.82 54.70 2,227,800 55.75 27.88
Date Open High Low Vol Cls adjCls
03-05-29 53.80 55.20 53.45 2,266,600 54.83 27.42
03-05-28 53.75 53.89 53.30 865,000 53.51 26.75
03-05-27 53.44 53.74 53.00 798,600 53.50 26.75
03-05-23 53.70 54.28 53.10 1,250,600 53.44 26.72
03-05-22 51.24 53.38 51.20 1,392,600 53.32 26.66
03-05-21 50.60 51.38 50.50 1,261,400 51.04 25.52
03-05-20 51.10 51.25 50.51 917,200 51.00 25.50
03-05-19 52.41 52.50 50.95 1,333,400 51.28 25.64
03-05-16 52.70 53.13 52.45 902,400 52.48 26.24
Date Open High Low Vol Cls adjCls
03-05-15 52.98 53.25 52.56 791,400 52.66 26.33
03-05-14 53.42 53.54 52.66 672,800 53.03 26.51
03-05-13 53.05 54.00 53.02 1,089,200 53.42 26.71
03-05-12 52.25 53.55 51.92 1,386,600 53.30 26.65
03-05-09 52.30 52.80 52.07 625,800 52.67 26.33
03-05-08 52.32 52.73 52.09 927,000 52.14 26.07
03-05-07 53.00 53.00 51.99 2,135,800 52.40 26.20
03-05-06 53.10 53.38 52.85 1,053,000 53.10 26.55
03-05-05 53.60 53.64 52.49 1,466,000 53.04 26.52
Date Open High Low Vol Cls adjCls
03-05-02 53.10 53.57 52.63 1,212,800 53.54 26.77
03-05-01 53.86 54.10 52.90 926,800 53.07 26.54
03-04-30 54.01 54.01 53.30 931,400 53.86 26.93
03-04-29 53.87 54.12 53.80 680,800 54.00 27.00
03-04-28 54.20 54.92 53.83 1,153,600 53.91 26.96
03-04-25 54.13 54.47 53.61 822,200 54.24 27.12
03-04-24 53.73 54.48 53.25 1,578,000 54.33 27.17
03-04-23 53.56 53.96 53.00 906,000 53.62 26.81
03-04-22 52.95 53.73 52.55 859,000 53.55 26.78
Date Open High Low Vol Cls adjCls
03-04-21 52.40 53.59 52.35 1,526,800 53.00 26.50
03-04-17 52.11 52.63 51.50 934,000 52.41 26.21
03-04-16 52.69 52.99 51.96 740,800 52.11 26.06
03-04-15 53.40 53.40 51.90 2,249,600 52.69 26.34
03-04-14 53.27 53.71 52.73 1,169,000 53.40 26.70
03-04-11 54.40 54.42 53.15 1,658,000 53.26 26.63
03-04-10 53.70 54.35 53.10 1,589,800 54.04 27.02
03-04-09 53.25 54.20 52.70 2,532,400 53.26 26.63
03-04-08 50.50 53.25 50.00 7,254,400 52.37 26.18
Date Open High Low Vol Cls adjCls
03-04-07 49.05 49.80 47.40 4,862,000 47.50 23.75
03-04-04 53.31 53.31 47.50 9,743,400 49.04 24.52
03-04-03 53.60 53.97 53.10 786,000 53.31 26.66
03-04-02 53.49 54.70 53.25 1,359,600 53.53 26.76
03-04-01 53.68 54.05 52.55 1,089,000 53.50 26.75
03-03-31 52.05 54.62 51.70 2,596,600 53.93 26.97
03-03-28 53.53 53.67 52.93 1,775,000 52.96 26.48
03-03-27 54.00 54.14 53.15 2,447,400 53.53 26.76
03-03-26 54.45 54.64 53.90 1,861,200 54.12 27.06
Date Open High Low Vol Cls adjCls
03-03-25 52.35 54.79 51.90 2,697,600 54.60 27.30
03-03-24 51.90 52.34 51.60 1,726,400 51.86 25.93
03-03-21 50.90 52.50 50.82 3,127,800 52.29 26.15
03-03-20 50.20 50.47 49.25 1,362,400 50.39 25.20
03-03-19 50.60 51.00 49.54 1,289,800 50.30 25.15
03-03-18 50.85 51.50 49.96 1,026,000 50.49 25.25
03-03-17 49.22 50.25 49.07 1,150,800 50.12 25.06
03-03-14 49.45 49.75 49.15 924,800 49.22 24.61
03-03-13 49.55 49.72 48.73 1,354,800 49.34 24.67
Date Open High Low Vol Cls adjCls
03-03-12 49.39 49.48 49.10 1,277,800 49.23 24.62
03-03-11 49.80 50.05 49.27 690,800 49.42 24.71
03-03-10 50.30 50.50 49.77 817,400 49.79 24.90
03-03-07 50.25 51.23 50.10 667,000 50.76 25.38
03-03-06 49.88 50.82 49.65 1,572,200 50.60 25.30
03-03-05 49.01 50.75 49.01 1,087,400 50.01 25.00
03-03-04 50.01 50.09 49.26 1,281,400 49.26 24.63
03-03-03 50.80 50.90 49.90 1,078,200 50.00 25.00
03-02-28 50.30 50.87 50.02 1,380,200 50.55 25.28
Date Open High Low Vol Cls adjCls
03-02-27 50.75 50.75 50.10 1,053,200 50.31 25.16
03-02-26 51.30 51.85 50.10 811,800 50.47 25.24
03-02-25 50.04 51.27 49.10 960,200 51.26 25.63
03-02-24 51.40 51.42 50.14 671,400 50.14 25.07
03-02-21 51.25 51.68 50.95 953,200 51.64 25.82
03-02-20 50.95 51.76 50.93 720,200 51.44 25.72
03-02-19 51.61 51.61 50.77 840,000 50.90 25.45
03-02-18 50.20 51.84 50.19 1,364,600 51.61 25.81
03-02-14 50.28 50.41 49.77 1,122,000 50.03 25.01
Date Open High Low Vol Cls adjCls
03-02-13 50.64 50.76 49.71 878,800 50.29 25.15
03-02-12 51.36 51.80 50.50 671,200 50.65 25.33
03-02-11 52.18 52.45 51.22 774,200 51.45 25.73
03-02-10 51.85 52.12 51.10 938,000 52.11 26.06
03-02-07 51.78 52.30 51.40 606,200 51.60 25.80
03-02-06 51.50 52.28 50.98 707,200 51.78 25.89
03-02-05 51.85 52.48 51.56 493,400 51.56 25.78
03-02-04 52.20 52.20 51.40 472,400 51.75 25.88
03-02-03 52.32 52.90 51.81 707,600 52.31 26.16
Date Open High Low Vol Cls adjCls
03-01-31 51.75 52.70 51.75 767,400 52.26 26.13
03-01-30 52.10 52.61 51.66 1,173,400 51.89 25.95
03-01-29 51.30 52.16 50.80 900,400 52.00 26.00
03-01-28 50.78 51.45 50.45 1,347,800 51.30 25.65
03-01-27 51.00 51.10 50.23 1,135,600 50.33 25.17
03-01-24 51.00 52.25 50.83 3,470,600 51.10 25.55
03-01-23 48.50 49.90 48.42 562,000 49.87 24.93
03-01-22 49.11 49.25 48.34 714,800 48.48 24.24
03-01-21 49.74 49.86 49.05 558,400 49.36 24.68
Date Open High Low Vol Cls adjCls
03-01-17 49.90 50.26 49.25 444,200 49.74 24.87
03-01-16 50.03 50.24 49.85 296,200 50.15 25.08
03-01-15 50.76 50.83 49.88 583,000 50.02 25.01
03-01-14 50.88 51.02 49.70 988,800 50.51 25.25
03-01-13 51.35 51.90 50.82 1,124,000 50.88 25.44
03-01-10 50.45 51.40 50.18 843,000 51.25 25.63
03-01-09 49.87 50.60 49.60 803,400 50.46 25.23
03-01-08 51.00 51.01 49.15 1,262,800 49.62 24.81
03-01-07 51.35 51.71 50.90 1,300,200 51.08 25.54
Date Open High Low Vol Cls adjCls
03-01-06 50.60 51.72 49.60 1,296,400 51.54 25.77
03-01-03 50.20 50.92 50.16 700,400 50.43 25.22
03-01-02 50.00 50.68 49.83 862,800 50.45 25.23
02-12-31 49.55 50.00 49.25 842,200 49.60 24.80
02-12-30 49.05 49.69 48.90 882,600 49.56 24.78
02-12-27 49.10 49.80 48.98 454,800 49.13 24.57
02-12-26 49.29 49.41 48.85 681,000 49.15 24.58
02-12-24 49.64 49.75 49.15 509,400 49.19 24.59
02-12-23 50.00 50.03 49.30 1,041,600 49.64 24.82
Date Open High Low Vol Cls adjCls
02-12-20 50.25 50.60 49.70 1,289,200 50.38 25.19
02-12-19 49.51 51.32 49.51 1,871,600 50.06 25.03
02-12-18 48.30 49.57 48.21 778,800 49.51 24.75
02-12-17 48.55 48.55 48.16 457,800 48.29 24.15
02-12-16 48.13 48.65 47.70 535,200 48.56 24.28
02-12-13 48.25 48.63 47.85 473,000 48.12 24.06
02-12-12 49.60 49.60 48.49 781,400 48.49 24.25
02-12-11 48.69 50.03 48.40 1,894,200 49.62 24.81
02-12-10 48.85 49.40 48.00 1,361,000 48.69 24.34
Date Open High Low Vol Cls adjCls
02-12-09 47.10 49.00 47.07 1,619,200 48.35 24.17
02-12-06 46.90 47.50 46.32 514,200 47.10 23.55
02-12-05 46.40 47.30 45.88 998,200 47.10 23.55
02-12-04 45.00 46.60 44.35 1,492,800 46.26 23.13
02-12-03 45.96 45.99 45.20 773,800 45.21 22.61
02-12-02 46.94 47.20 45.34 1,264,200 46.09 23.05
02-11-29 46.80 46.88 46.20 278,400 46.69 23.34
02-11-27 46.10 46.95 45.85 1,212,600 46.70 23.35
02-11-26 46.00 46.15 43.00 3,866,400 45.75 22.88
Date Open High Low Vol Cls adjCls
02-11-25 48.35 48.36 46.74 1,457,200 47.50 23.75
02-11-22 48.60 49.26 47.05 1,453,000 48.50 24.25
02-11-21 48.80 49.00 47.48 1,682,600 48.84 24.42
02-11-20 49.40 49.45 48.82 772,400 48.98 24.49
02-11-19 49.30 50.20 49.20 595,400 49.40 24.70
02-11-18 49.30 50.20 49.30 1,026,000 49.80 24.90
02-11-15 48.75 49.85 48.70 613,200 49.41 24.71
02-11-14 47.85 49.10 47.85 877,200 48.75 24.38
02-11-13 47.00 48.20 47.00 665,200 47.84 23.92
Date Open High Low Vol Cls adjCls
02-11-12 47.29 48.22 46.50 738,400 47.68 23.84
02-11-11 47.45 48.15 47.19 525,200 47.24 23.62
02-11-08 48.85 48.86 46.88 1,167,600 47.66 23.83
02-11-07 49.10 49.46 48.75 379,400 48.92 24.46
02-11-06 48.40 49.41 48.35 687,600 49.21 24.61
02-11-05 48.15 48.70 47.50 1,269,000 48.33 24.17
02-11-04 50.00 50.20 49.41 1,202,800 49.43 24.72
02-11-01 48.15 49.98 48.03 1,072,000 49.98 24.99
02-10-31 48.65 48.72 47.50 1,051,200 48.22 24.11
Date Open High Low Vol Cls adjCls
02-10-30 48.98 48.99 48.22 673,800 48.64 24.32
02-10-29 48.80 48.99 47.07 1,049,000 48.92 24.46
02-10-28 48.90 49.34 48.10 2,675,000 48.81 24.41
02-10-25 45.70 48.00 45.70 1,917,400 47.98 23.99
02-10-24 46.80 46.80 45.63 695,400 45.75 22.88
02-10-23 46.28 47.03 46.03 708,600 46.72 23.36
02-10-22 47.27 47.39 46.30 756,400 46.38 23.19
02-10-21 46.70 47.65 46.70 1,051,800 47.30 23.65
02-10-18 45.65 46.95 45.40 772,600 46.95 23.48
Date Open High Low Vol Cls adjCls
02-10-17 46.85 47.01 45.50 1,190,600 45.86 22.93
02-10-16 46.00 46.84 45.60 832,600 45.99 23.00
02-10-15 46.75 47.50 46.41 1,525,000 46.56 23.28
02-10-14 45.10 46.10 45.00 878,200 45.60 22.80
02-10-11 44.03 45.25 44.03 871,000 45.11 22.56
02-10-10 44.10 44.63 43.55 824,800 44.00 22.00
02-10-09 44.53 44.99 44.41 957,800 44.60 22.30
02-10-08 43.15 44.75 43.00 1,022,000 44.53 22.26
02-10-07 42.10 42.88 41.86 1,262,600 42.67 21.33
Date Open High Low Vol Cls adjCls
02-10-04 45.20 45.74 41.84 2,039,400 42.01 21.00
02-10-03 43.99 45.80 43.96 1,416,600 44.98 22.49
02-10-02 43.90 44.75 43.90 512,400 43.98 21.99
02-10-01 43.10 44.18 42.32 609,400 44.18 22.09
02-09-30 43.30 43.30 42.10 591,800 42.99 21.50
02-09-27 44.46 44.81 43.55 531,800 43.68 21.84
02-09-26 44.46 44.70 43.67 1,285,200 44.55 22.28
02-09-25 43.00 44.41 42.62 740,800 44.41 22.21
02-09-24 42.70 43.42 42.35 816,800 42.77 21.39
Date Open High Low Vol Cls adjCls
02-09-23 42.90 43.50 42.70 536,000 42.85 21.42
02-09-20 42.65 43.01 42.28 635,400 43.00 21.50
02-09-19 42.30 42.43 41.60 569,000 42.00 21.00
02-09-18 42.70 42.80 41.60 934,200 42.44 21.22
02-09-17 43.72 43.75 42.69 292,600 42.70 21.35
02-09-16 43.65 43.75 43.10 386,200 43.58 21.79
02-09-13 43.10 43.75 42.55 648,400 43.68 21.84
02-09-12 42.92 43.74 42.68 901,800 43.19 21.59
02-09-11 43.05 43.51 43.05 387,800 43.17 21.58
Date Open High Low Vol Cls adjCls
02-09-10 42.90 43.20 42.58 641,000 43.20 21.60
02-09-09 42.95 43.02 42.27 637,600 42.58 21.29
02-09-06 42.10 43.12 41.95 575,400 43.11 21.56
02-09-05 41.80 42.48 41.60 618,600 41.88 20.94
02-09-04 42.35 42.50 41.28 1,233,400 41.79 20.90
02-09-03 42.40 42.81 41.55 1,156,800 42.44 21.22
02-08-30 42.18 43.00 41.92 514,600 42.53 21.26
02-08-29 42.29 42.95 41.67 673,800 42.18 21.09
02-08-28 42.00 42.57 41.92 407,200 42.28 21.14
Date Open High Low Vol Cls adjCls
02-08-27 43.65 43.75 42.20 442,800 42.21 21.11
02-08-26 43.15 43.74 42.10 534,800 43.64 21.82
02-08-23 42.88 43.86 42.28 853,600 43.15 21.58
02-08-22 42.15 43.60 41.75 1,202,600 42.99 21.50
02-08-21 41.85 42.30 41.70 993,600 42.22 21.11
02-08-20 42.96 42.97 41.60 928,000 41.60 20.80
02-08-19 43.66 43.66 42.51 556,600 42.95 21.48
02-08-16 43.29 43.85 42.45 975,000 43.76 21.88
02-08-15 41.87 43.40 41.85 1,200,600 43.40 21.70
Date Open High Low Vol Cls adjCls
02-08-14 40.80 41.97 39.85 1,074,800 41.85 20.92
02-08-13 43.20 43.50 40.77 1,232,200 40.77 20.39
02-08-12 42.63 43.31 42.04 770,200 43.30 21.65
02-08-09 41.60 43.00 41.15 992,600 42.62 21.31
02-08-08 40.47 41.50 40.45 946,800 41.50 20.75
02-08-07 39.72 40.50 39.14 700,600 40.47 20.24
02-08-06 39.00 40.05 39.00 1,331,000 39.60 19.80
02-08-05 40.10 40.12 38.10 1,257,000 38.60 19.30
02-08-02 40.85 40.85 39.90 723,800 40.08 20.04
Date Open High Low Vol Cls adjCls
02-08-01 42.00 42.20 40.00 682,800 40.95 20.48
02-07-31 41.00 42.00 40.75 828,600 41.80 20.90
02-07-30 40.00 41.30 39.53 1,055,600 40.82 20.41
02-07-29 39.00 40.50 39.00 2,312,600 40.25 20.13
02-07-26 38.50 38.87 37.60 2,762,400 38.26 19.13
02-07-25 35.75 37.00 35.44 1,047,400 36.73 18.37
02-07-24 32.50 35.50 31.60 1,253,600 35.31 17.66
02-07-23 33.75 33.75 33.05 937,200 33.25 16.63
02-07-22 34.69 34.90 33.00 1,222,400 33.15 16.58
Date Open High Low Vol Cls adjCls
02-07-19 35.16 35.25 34.40 865,000 34.74 17.37
02-07-18 38.00 38.20 35.30 1,018,800 35.41 17.71
02-07-17 37.25 38.25 36.83 1,443,800 38.00 19.00
02-07-16 34.45 37.75 34.36 2,433,200 36.75 18.38
02-07-15 35.45 35.45 32.50 1,127,800 34.61 17.31
02-07-12 34.50 36.00 34.50 1,219,000 35.47 17.74
02-07-11 32.10 34.90 31.85 3,492,400 34.77 17.39
02-07-10 36.50 36.50 33.60 2,435,400 33.75 16.88
02-07-09 37.80 37.93 36.25 821,600 36.25 18.13
Date Open High Low Vol Cls adjCls
02-07-08 37.85 38.40 37.30 1,254,400 37.88 18.94
02-07-05 37.70 37.89 37.40 428,800 37.87 18.93
02-07-03 37.75 38.49 36.24 1,675,200 37.50 18.75
02-07-02 37.75 37.80 36.37 2,151,400 37.03 18.51
02-07-01 40.50 40.50 38.16 984,800 38.60 19.30
02-06-28 40.20 40.85 40.20 891,600 40.55 20.28
02-06-27 40.20 40.91 39.50 1,128,200 39.95 19.98
02-06-26 38.99 39.72 38.20 1,253,400 39.69 19.84
02-06-25 40.40 40.65 38.94 906,000 39.02 19.51
Date Open High Low Vol Cls adjCls
02-06-24 40.90 41.00 39.95 774,000 40.15 20.08
02-06-21 42.25 42.39 40.90 660,600 40.90 20.45
02-06-20 42.50 42.74 42.10 365,000 42.14 21.07
02-06-19 42.75 42.95 42.00 401,400 42.39 21.20
02-06-18 42.70 43.00 42.44 440,000 42.88 21.44
02-06-17 42.40 42.75 42.14 625,000 42.75 21.38
02-06-14 42.40 42.53 42.12 645,000 42.15 21.08
02-06-13 42.15 42.59 42.14 485,400 42.47 21.24
02-06-12 42.75 42.78 41.63 1,511,200 42.05 21.03
Date Open High Low Vol Cls adjCls
02-06-11 44.30 44.40 43.26 626,200 43.34 21.67
02-06-10 43.95 44.35 43.65 532,600 44.08 22.04
02-06-07 43.75 44.10 43.42 389,200 44.07 22.04
02-06-06 44.30 44.33 43.62 509,600 44.00 22.00
02-06-05 44.25 45.00 44.00 914,200 44.74 22.37
02-06-04 45.40 45.50 43.65 1,242,000 44.15 22.08
02-06-03 47.00 47.00 45.78 862,200 45.78 22.89
02-05-31 46.75 47.40 46.75 608,200 46.90 23.45
02-05-30 46.14 47.01 46.00 1,235,000 46.63 23.32
Date Open High Low Vol Cls adjCls
02-05-29 46.31 46.31 45.89 341,200 46.14 23.07
02-05-28 45.65 46.30 45.20 569,600 46.23 23.12
02-05-24 45.50 45.94 45.50 398,800 45.56 22.78
02-05-23 46.05 46.30 45.30 992,800 45.45 22.73
02-05-22 46.15 46.30 45.68 678,400 46.13 23.07
02-05-21 46.40 46.54 46.26 868,800 46.40 23.20
02-05-20 46.26 46.83 45.60 1,352,000 46.50 23.25
02-05-17 46.20 46.48 45.90 1,062,800 46.46 23.23
02-05-16 46.10 46.50 45.40 1,163,200 46.28 23.14
Date Open High Low Vol Cls adjCls
02-05-15 46.00 46.45 45.65 1,652,800 46.05 23.03
02-05-14 45.15 46.19 44.80 11,436,400 46.19 23.09
02-05-13 45.00 45.50 44.66 1,065,000 44.74 22.37
02-05-10 44.85 45.56 44.65 1,512,400 45.00 22.50
02-05-09 44.80 45.44 44.77 1,088,800 44.85 22.42
02-05-08 43.66 44.99 43.50 1,427,800 44.80 22.40
02-05-07 43.67 43.75 42.95 752,600 43.16 21.58
02-05-06 43.95 44.30 43.40 334,200 43.62 21.81
02-05-03 43.91 44.00 43.25 517,000 43.98 21.99
Date Open High Low Vol Cls adjCls
02-05-02 43.89 44.40 43.69 497,800 44.30 22.15
02-05-01 43.80 43.99 43.00 379,000 43.89 21.95
02-04-30 42.90 43.45 42.55 848,800 43.35 21.67
02-04-29 43.55 44.24 42.85 863,200 43.20 21.60
02-04-26 43.00 44.75 43.00 1,634,600 43.53 21.76
02-04-25 42.06 42.10 41.11 521,600 41.85 20.92
02-04-24 42.30 42.50 41.72 688,200 42.04 21.02
02-04-23 42.90 42.90 42.15 638,600 42.20 21.10
02-04-22 42.30 42.70 42.27 654,600 42.53 21.26
Date Open High Low Vol Cls adjCls
02-04-19 42.20 42.85 41.50 642,400 42.20 21.10
02-04-18 40.70 42.05 40.68 807,600 41.95 20.98
02-04-17 40.80 41.80 40.60 720,200 40.70 20.35
02-04-16 40.26 40.84 40.26 669,400 40.78 20.39
02-04-15 40.40 40.92 39.80 1,465,800 40.21 20.11
02-04-12 41.15 41.30 40.45 1,129,200 40.60 20.30
02-04-11 40.58 41.35 40.58 628,000 41.15 20.58
02-04-10 40.70 41.20 40.60 399,800 41.08 20.54
02-04-09 41.50 41.88 41.02 389,800 41.02 20.51
Date Open High Low Vol Cls adjCls
02-04-08 41.01 41.80 41.01 461,000 41.70 20.85
02-04-05 40.95 41.72 40.90 501,400 41.02 20.51
02-04-04 40.80 41.03 40.52 567,400 41.00 20.50
02-04-03 40.25 41.80 40.20 696,000 41.05 20.53
02-04-02 40.65 41.10 40.05 621,200 40.35 20.17
02-04-01 40.85 40.97 40.24 374,200 40.75 20.38
02-03-28 40.95 41.45 40.62 448,400 40.90 20.45
02-03-27 39.20 41.75 39.20 1,265,800 41.00 20.50
02-03-26 38.35 39.10 38.35 727,800 38.88 19.44
Date Open High Low Vol Cls adjCls
02-03-25 37.65 38.50 37.09 1,778,200 38.35 19.17
02-03-22 38.99 38.99 37.70 1,407,200 37.75 18.88
02-03-21 38.80 39.00 38.10 483,200 39.00 19.50
02-03-20 38.80 38.89 38.24 489,000 38.88 19.44
02-03-19 39.00 39.25 38.76 689,600 38.88 19.44
02-03-18 39.00 39.25 38.00 954,000 39.04 19.52
02-03-15 38.65 39.20 38.60 523,800 38.83 19.42
02-03-14 38.78 38.98 38.25 657,800 38.58 19.29
02-03-13 38.75 38.80 38.60 590,600 38.78 19.39
Date Open High Low Vol Cls adjCls
02-03-12 38.85 39.06 38.60 418,800 38.88 19.44
02-03-11 39.30 39.67 38.90 592,200 38.95 19.48
02-03-08 39.90 40.26 38.20 1,479,800 39.45 19.73
02-03-07 39.25 40.10 38.05 1,132,000 39.91 19.96
02-03-06 38.50 39.25 38.00 940,400 39.25 19.63
02-03-05 39.50 40.35 38.66 754,600 39.05 19.53
02-03-04 41.00 41.30 37.98 1,684,000 39.91 19.96
02-03-01 40.38 41.25 38.55 1,380,400 41.25 20.63
02-02-28 42.25 42.25 39.78 1,222,600 40.38 20.19
Date Open High Low Vol Cls adjCls
02-02-27 41.50 42.30 41.21 708,600 42.25 21.13
02-02-26 40.56 41.87 40.32 554,200 41.52 20.76
02-02-25 40.00 40.99 39.45 1,183,600 40.66 20.33
02-02-22 40.10 40.39 40.00 530,000 40.00 20.00
02-02-21 39.50 40.75 39.50 1,172,000 40.15 20.08
02-02-20 39.09 39.43 38.80 975,600 39.36 19.68
02-02-19 39.66 39.86 38.99 875,600 39.19 19.59
02-02-15 39.60 40.00 39.30 909,000 39.79 19.90
02-02-14 39.80 40.40 39.70 1,104,600 39.70 19.85
Date Open High Low Vol Cls adjCls
02-02-13 39.39 40.75 39.39 2,466,200 40.00 20.00
02-02-12 38.76 39.59 38.70 1,865,000 39.39 19.70
02-02-11 38.64 38.98 38.40 1,119,000 38.76 19.38
02-02-08 38.35 38.80 38.30 778,800 38.62 19.31
02-02-07 38.70 38.75 38.30 421,400 38.41 19.21
02-02-06 38.75 38.79 38.50 466,800 38.70 19.35
02-02-05 38.85 38.99 38.69 1,115,000 38.96 19.48
02-02-04 38.80 39.22 38.66 1,324,600 38.85 19.42
02-02-01 39.41 39.93 38.70 1,299,600 38.89 19.45
Date Open High Low Vol Cls adjCls
02-01-31 37.80 39.59 36.85 2,156,200 39.40 19.70
02-01-30 36.93 38.00 36.93 1,205,400 37.60 18.80
02-01-29 36.85 37.65 36.85 958,400 36.93 18.47
02-01-28 36.45 36.85 36.45 1,029,200 36.85 18.42
02-01-25 36.17 36.50 36.05 674,600 36.45 18.23
02-01-24 36.05 36.33 35.95 876,200 36.16 18.08
02-01-23 36.40 36.56 35.85 997,600 36.15 18.08
02-01-22 36.54 36.65 35.60 1,146,200 36.24 18.12
02-01-18 36.16 37.25 36.16 1,014,400 36.50 18.25
Date Open High Low Vol Cls adjCls
02-01-17 35.75 36.20 35.60 707,400 36.16 18.08
02-01-16 36.04 36.53 35.65 2,053,000 35.75 17.88
02-01-15 71.90 72.20 71.45 1,570,800 72.08 18.02
02-01-14 71.20 72.39 71.08 928,800 71.88 17.97
02-01-11 70.65 71.65 70.51 479,200 71.25 17.81
02-01-10 70.05 70.47 69.85 578,400 70.40 17.60
02-01-09 69.79 71.89 69.79 754,000 70.10 17.53
02-01-08 67.45 69.80 67.45 1,576,800 69.80 17.45
02-01-07 68.50 68.80 67.20 1,096,400 67.45 16.86
Date Open High Low Vol Cls adjCls
02-01-04 68.55 69.02 67.70 1,329,200 68.40 17.10
02-01-03 70.00 70.20 68.00 1,156,800 68.52 17.13
02-01-02 71.20 71.21 69.66 1,236,800 69.90 17.48
01-12-31 71.26 72.00 71.22 760,400 71.26 17.82
01-12-28 69.50 71.95 69.47 548,000 71.25 17.81
01-12-27 70.70 71.37 69.20 765,600 69.25 17.31
01-12-26 68.11 70.93 68.05 1,348,400 70.75 17.69
01-12-24 67.66 68.04 67.50 565,200 67.91 16.98
01-12-21 67.24 67.99 67.24 555,600 67.66 16.92
Date Open High Low Vol Cls adjCls
01-12-20 67.30 67.83 67.10 974,000 67.20 16.80
01-12-19 67.95 68.30 66.80 1,436,400 67.25 16.81
01-12-18 68.44 68.55 67.80 1,142,000 67.90 16.98
01-12-17 67.30 68.68 67.06 1,254,800 68.44 17.11
01-12-14 66.80 67.99 66.60 782,000 66.99 16.75
01-12-13 65.90 67.70 65.90 573,200 67.15 16.79
01-12-12 66.25 66.33 65.84 669,600 65.90 16.48
01-12-11 65.25 66.75 64.85 980,800 65.50 16.38
01-12-10 66.38 66.40 64.75 1,330,000 65.43 16.36
Date Open High Low Vol Cls adjCls
01-12-07 67.85 68.36 66.49 896,000 66.50 16.63
01-12-06 67.45 69.25 67.20 1,174,400 68.60 17.15
01-12-05 68.85 69.00 67.00 1,594,000 67.00 16.75
01-12-04 69.40 69.41 68.75 492,800 69.05 17.26
01-12-03 69.00 69.75 69.00 616,000 69.40 17.35
01-11-30 69.50 69.60 68.10 883,200 69.00 17.25
01-11-29 71.00 71.00 68.00 1,854,800 68.90 17.23
01-11-28 71.80 71.81 70.35 1,146,800 71.00 17.75
01-11-27 74.72 76.50 71.90 788,400 71.90 17.98
Date Open High Low Vol Cls adjCls
01-11-26 73.10 75.35 73.10 766,000 74.71 18.68
01-11-23 71.95 73.50 71.75 240,400 73.00 18.25
01-11-21 71.95 72.50 71.36 868,800 71.75 17.94
01-11-20 71.24 72.60 71.23 750,800 72.02 18.00
01-11-19 70.15 71.60 69.55 1,543,600 71.41 17.85
01-11-16 71.75 71.79 69.65 791,600 70.23 17.56
01-11-15 72.70 72.84 71.55 878,000 71.80 17.95
01-11-14 74.05 74.06 72.72 1,456,400 72.77 18.19
01-11-13 72.76 74.10 72.50 1,067,200 74.10 18.53
Date Open High Low Vol Cls adjCls
01-11-12 71.50 73.20 70.55 734,000 72.66 18.17
01-11-09 70.40 72.05 70.35 742,800 71.52 17.88
01-11-08 71.06 71.60 70.50 824,400 70.82 17.71
01-11-07 71.50 71.50 69.45 1,577,600 71.05 17.76
01-11-06 69.02 69.65 68.43 354,400 68.84 17.21
01-11-05 69.96 70.80 68.30 1,464,800 68.92 17.23
01-11-02 66.80 69.85 65.75 2,763,600 69.71 17.43
01-11-01 67.15 68.30 66.81 442,400 67.30 16.83
01-10-31 66.50 68.00 66.00 781,200 67.10 16.78
Date Open High Low Vol Cls adjCls
01-10-30 67.10 67.12 64.00 650,400 65.70 16.42
01-10-29 68.44 68.44 67.35 614,000 67.48 16.87
01-10-26 67.34 68.60 67.33 414,000 68.44 17.11
01-10-25 66.91 68.50 66.50 1,458,000 67.35 16.84
01-10-24 64.80 67.21 64.50 1,106,400 67.01 16.75
01-10-23 66.50 66.50 64.75 782,800 64.80 16.20
01-10-22 64.15 66.08 64.15 691,600 65.81 16.45
01-10-19 63.00 64.53 62.77 501,200 64.20 16.05
01-10-18 62.95 63.09 62.50 463,200 63.05 15.76
Date Open High Low Vol Cls adjCls
01-10-17 64.40 64.40 62.35 749,200 62.95 15.74
01-10-16 64.25 65.20 64.00 578,000 64.02 16.00
01-10-15 63.51 64.80 63.40 1,021,600 64.25 16.06
01-10-12 62.70 63.90 62.70 822,400 63.60 15.90
01-10-11 61.15 63.00 61.15 1,810,400 62.89 15.72
01-10-10 59.50 61.40 59.01 1,666,800 61.00 15.25
01-10-09 61.70 61.70 60.00 874,000 60.15 15.04
01-10-08 60.50 62.25 60.10 1,558,400 61.68 15.42
01-10-05 63.60 63.60 60.47 1,275,200 60.50 15.13
Date Open High Low Vol Cls adjCls
01-10-04 63.75 64.60 63.20 513,600 63.75 15.94
01-10-03 63.25 64.00 63.00 896,400 63.50 15.88
01-10-02 62.29 66.25 62.29 1,091,200 63.50 15.88
01-10-01 63.00 64.40 61.20 1,176,000 62.04 15.51
01-09-28 67.05 67.05 63.50 1,486,800 64.15 16.04
01-09-27 64.00 68.01 64.00 1,142,000 67.10 16.78
01-09-26 63.80 64.15 63.00 1,559,200 64.00 16.00
01-09-25 61.60 64.50 61.60 1,250,800 64.00 16.00
01-09-24 61.00 62.43 61.00 956,800 61.61 15.40
Date Open High Low Vol Cls adjCls
01-09-21 58.10 59.35 57.40 784,400 59.32 14.83
01-09-20 57.75 58.80 57.25 1,280,000 58.73 14.68
01-09-19 60.25 61.32 56.40 1,907,200 58.00 14.50
01-09-18 63.65 63.65 60.06 816,400 60.20 15.05
01-09-17 65.00 66.00 63.71 712,000 63.74 15.94
01-09-10 64.25 66.40 64.25 1,334,400 65.20 16.30
01-09-07 67.15 67.15 64.00 4,791,600 64.50 16.13
01-09-06 67.95 68.45 67.25 352,400 67.40 16.85
01-09-05 68.10 68.60 67.93 284,800 67.96 16.99
Date Open High Low Vol Cls adjCls
01-09-04 66.25 68.40 66.25 406,400 67.99 17.00
01-08-31 67.75 68.00 66.00 353,600 66.00 16.50
01-08-30 67.85 68.00 67.40 256,800 67.90 16.98
01-08-29 67.35 67.95 67.00 660,800 67.88 16.97
01-08-28 67.50 68.10 66.96 249,200 66.96 16.74
01-08-27 67.75 68.15 67.20 393,200 67.50 16.88
01-08-24 67.55 68.05 66.95 480,400 67.70 16.92
01-08-23 68.75 68.79 67.20 586,800 67.61 16.90
01-08-22 68.60 69.60 68.54 510,000 68.70 17.17
Date Open High Low Vol Cls adjCls
01-08-21 67.00 69.00 67.00 1,083,200 68.60 17.15
01-08-20 68.00 68.20 66.84 460,800 67.02 16.75
01-08-17 66.10 66.83 65.90 641,600 66.53 16.63
01-08-16 66.90 66.90 65.70 789,600 66.20 16.55
01-08-15 68.00 68.30 67.00 356,000 67.15 16.79
01-08-14 67.80 68.00 67.14 692,800 68.00 17.00
01-08-13 67.81 68.15 67.45 338,400 67.70 16.92
01-08-10 67.50 68.98 66.70 737,600 67.80 16.95
01-08-09 67.20 67.90 67.10 656,800 67.55 16.89
Date Open High Low Vol Cls adjCls
01-08-08 64.80 68.00 64.50 1,048,400 67.40 16.85
01-08-07 65.50 65.50 64.10 690,000 64.95 16.24
01-08-06 66.50 66.94 65.00 802,000 65.35 16.34
01-08-03 68.10 68.10 65.50 1,383,200 67.29 16.82
01-08-02 70.40 70.40 68.00 788,400 68.31 17.08
01-08-01 71.50 71.50 70.00 608,800 70.20 17.55
01-07-31 71.40 71.95 70.16 622,400 71.50 17.88
01-07-30 70.35 72.00 68.40 1,185,600 72.00 18.00
01-07-27 71.80 71.90 70.40 626,400 70.40 17.60
Date Open High Low Vol Cls adjCls
01-07-26 68.00 72.00 68.00 2,255,200 72.00 18.00
01-07-25 71.40 71.50 65.75 2,079,600 65.75 16.44
01-07-24 71.30 71.89 71.09 1,142,400 71.31 17.83
01-07-23 70.90 71.50 70.55 1,212,000 71.40 17.85
01-07-20 69.30 70.90 69.26 336,800 70.90 17.73
01-07-19 69.50 70.85 69.27 1,094,000 69.35 17.34
01-07-18 69.40 69.45 68.40 539,600 69.20 17.30
01-07-17 70.90 70.92 69.20 822,400 69.50 17.38
01-07-16 71.26 71.50 70.30 922,000 71.00 17.75
Date Open High Low Vol Cls adjCls
01-07-13 71.60 71.60 70.75 1,236,800 71.26 17.82
01-07-12 72.20 72.20 71.18 823,200 71.59 17.90
01-07-11 73.75 74.20 71.70 939,600 72.00 18.00
01-07-10 70.76 74.50 70.76 1,667,200 73.78 18.45
01-07-09 71.26 71.70 68.49 1,354,000 70.75 17.69
01-07-06 74.10 74.10 70.60 568,000 71.16 17.79
01-07-05 73.00 74.00 72.85 818,000 73.78 18.45
01-07-03 72.79 73.40 72.79 531,600 73.05 18.26
01-07-02 72.25 72.69 71.65 886,000 72.54 18.14
Date Open High Low Vol Cls adjCls
01-06-29 73.35 74.15 71.50 2,739,200 71.50 17.88
01-06-28 73.58 74.15 73.28 947,200 73.55 18.39
01-06-27 70.10 74.00 70.10 866,000 73.61 18.40
01-06-26 71.10 71.10 69.60 1,917,600 70.00 17.50
01-06-25 74.70 74.71 71.80 1,280,000 72.00 18.00
01-06-22 75.20 75.20 74.13 824,800 74.80 18.70
01-06-21 74.90 75.95 74.90 760,400 75.30 18.83
01-06-20 73.75 75.60 73.30 1,036,400 74.81 18.70
01-06-19 73.50 73.90 72.20 1,180,800 73.77 18.44
Date Open High Low Vol Cls adjCls
01-06-18 72.45 74.20 72.40 508,400 74.18 18.55
01-06-15 72.50 72.50 71.77 1,018,000 72.45 18.11
01-06-14 73.30 73.40 70.85 1,364,400 72.30 18.08
01-06-13 71.95 74.75 70.10 4,397,600 73.55 18.39
01-06-12 73.80 73.80 65.00 2,459,600 65.40 16.35
01-06-11 76.85 76.85 74.20 406,800 74.60 18.65
01-06-08 76.70 76.90 75.30 332,800 76.79 19.20
01-06-07 76.41 77.25 76.20 1,576,000 76.70 19.17
01-06-06 75.76 77.00 75.76 1,318,400 76.66 19.17
Date Open High Low Vol Cls adjCls
01-06-05 74.55 76.30 74.00 573,200 75.51 18.88
01-06-04 73.80 75.60 73.80 550,400 74.80 18.70
01-06-01 72.51 74.75 72.00 794,400 73.55 18.39
01-05-31 71.00 73.25 71.00 612,400 72.50 18.13
01-05-30 73.31 73.31 70.70 813,600 71.01 17.75
01-05-29 73.00 73.50 72.25 382,000 73.30 18.33
01-05-25 72.05 73.26 71.95 384,000 73.06 18.26
01-05-24 71.90 72.60 70.50 576,400 72.30 18.08
01-05-23 73.25 73.25 70.50 800,800 72.00 18.00
Date Open High Low Vol Cls adjCls
01-05-22 74.30 74.39 73.89 567,200 74.03 18.51
01-05-21 73.90 75.00 73.80 665,200 74.48 18.62
01-05-18 74.00 74.40 73.02 676,800 74.05 18.51
01-05-17 71.66 76.50 71.66 1,708,000 74.00 18.50
01-05-16 69.45 73.00 69.20 2,186,000 71.65 17.91
01-05-15 68.30 69.97 68.20 458,800 69.20 17.30
01-05-14 68.40 69.05 68.00 580,800 68.35 17.09
01-05-11 68.18 68.95 68.10 737,600 68.40 17.10
01-05-10 65.30 68.90 65.29 927,200 68.17 17.04
Date Open High Low Vol Cls adjCls
01-05-09 66.75 67.50 65.20 635,600 65.40 16.35
01-05-08 64.50 66.85 63.57 1,538,400 66.71 16.68
01-05-07 64.85 65.30 64.30 512,000 65.00 16.25
01-05-04 65.70 65.80 64.60 1,182,000 64.60 16.15
01-05-03 67.45 67.45 65.76 757,600 65.91 16.48
01-05-02 68.95 68.95 67.70 381,600 67.70 16.92
01-05-01 68.80 69.00 68.01 578,400 68.88 17.22
01-04-30 68.65 70.00 68.35 771,600 68.90 17.23
01-04-27 68.70 70.30 68.61 872,400 68.85 17.21
Date Open High Low Vol Cls adjCls
01-04-26 68.30 70.00 66.75 2,597,600 68.71 17.18
01-04-25 62.90 68.60 62.90 1,193,600 68.50 17.13
01-04-24 62.00 63.65 61.90 718,800 63.01 15.75
01-04-23 60.35 62.60 60.35 467,600 62.25 15.56
01-04-20 61.30 61.30 59.50 213,600 60.19 15.05
01-04-19 60.75 61.95 60.75 530,000 61.40 15.35
01-04-18 60.77 62.55 60.75 492,000 60.75 15.19
01-04-17 58.81 61.00 58.81 278,000 60.77 15.19
01-04-16 59.00 59.75 58.50 290,400 58.56 14.64
Date Open High Low Vol Cls adjCls
01-04-12 59.40 59.87 58.20 526,000 58.72 14.68
01-04-11 60.75 61.15 58.06 557,600 59.50 14.88
01-04-10 59.15 60.50 59.15 934,000 60.50 15.13
01-04-09 58.50 59.50 58.44 515,200 58.90 14.73
01-04-06 59.80 60.11 58.63 502,400 58.76 14.69
01-04-05 59.00 60.00 58.71 1,297,200 59.93 14.98
01-04-04 59.99 60.26 58.30 899,600 58.50 14.63
01-04-03 61.30 61.30 59.10 901,600 59.99 15.00
01-04-02 61.00 62.50 60.95 1,100,800 61.55 15.39
Date Open High Low Vol Cls adjCls
01-03-30 63.75 63.99 60.80 829,600 60.80 15.20
01-03-29 63.31 63.50 62.10 690,800 63.00 15.75
01-03-28 62.65 63.60 62.01 648,800 63.31 15.83
01-03-27 63.00 63.00 61.84 379,600 62.75 15.69
01-03-26 62.76 63.70 62.76 509,200 63.00 15.75
01-03-23 62.45 62.90 61.30 544,000 62.55 15.64
01-03-22 64.00 64.00 60.40 1,023,600 62.45 15.61
01-03-21 64.20 64.20 63.60 1,324,400 64.01 16.00
01-03-20 65.00 65.00 63.20 638,000 63.20 15.80
Date Open High Low Vol Cls adjCls
01-03-19 63.25 65.00 61.00 1,120,400 65.00 16.25
01-03-16 63.70 63.80 63.00 1,089,600 63.50 15.88
01-03-15 63.05 64.10 63.05 844,800 63.60 15.90
01-03-14 64.02 64.20 62.50 1,057,600 62.90 15.73
01-03-13 65.45 65.45 63.44 967,200 64.27 16.07
01-03-12 67.00 67.00 65.55 458,800 65.55 16.39
01-03-09 66.19 67.40 66.19 643,200 67.01 16.75
01-03-08 66.73 66.80 66.15 254,800 66.19 16.55
01-03-07 66.00 67.60 65.50 607,200 66.75 16.69
Date Open High Low Vol Cls adjCls
01-03-06 65.80 66.20 65.70 421,200 65.98 16.50
01-03-05 66.70 66.70 65.60 414,400 65.94 16.49
01-03-02 64.94 67.10 64.30 636,000 66.55 16.64
01-03-01 67.20 67.20 62.40 1,679,200 65.19 16.30
01-02-28 69.75 69.97 66.40 624,000 66.40 16.60
01-02-27 69.95 70.50 68.79 936,000 69.60 17.40
01-02-26 68.80 72.90 68.80 1,722,800 70.20 17.55
01-02-23 67.75 68.85 67.25 1,099,200 68.81 17.20
01-02-22 69.00 69.14 67.92 1,348,800 68.00 17.00
Date Open High Low Vol Cls adjCls
01-02-21 68.70 70.15 68.70 975,200 69.10 17.28
01-02-20 67.80 68.65 67.20 436,800 68.45 17.11
01-02-16 68.40 68.50 67.70 620,400 67.70 16.92
01-02-15 67.10 69.20 67.10 1,036,000 68.75 17.19
01-02-14 65.14 66.15 64.25 615,200 66.10 16.53
01-02-13 65.85 65.95 65.00 289,600 65.15 16.29
01-02-12 64.90 65.80 64.80 780,000 65.80 16.45
01-02-09 66.00 66.00 64.69 392,800 64.99 16.25
01-02-08 67.00 68.80 65.75 562,400 66.30 16.58
Date Open High Low Vol Cls adjCls
01-02-07 66.00 67.10 66.00 566,400 67.10 16.78
01-02-06 65.29 66.25 64.75 1,021,600 66.00 16.50
01-02-05 64.00 66.00 64.00 1,105,600 65.30 16.33
01-02-02 66.30 67.04 63.19 960,800 63.80 15.95
01-02-01 65.60 66.70 65.50 1,011,200 66.25 16.56
01-01-31 66.00 66.00 64.00 1,376,800 65.60 16.40
01-01-30 67.59 67.59 66.01 548,000 66.20 16.55
01-01-29 68.00 68.75 67.25 792,400 67.60 16.90
01-01-26 68.00 70.13 65.75 1,989,600 69.13 17.28
Date Open High Low Vol Cls adjCls
01-01-25 62.50 68.50 62.25 5,360,800 66.75 16.69
01-01-24 55.38 56.50 55.00 1,033,200 56.50 14.13
01-01-23 55.69 57.94 55.25 1,058,800 55.31 13.83
01-01-22 58.50 58.50 54.00 1,820,000 55.63 13.91
01-01-19 61.00 61.38 57.75 601,600 58.50 14.63
01-01-18 60.13 62.25 60.00 938,400 61.00 15.25
01-01-17 61.00 61.88 59.75 784,800 60.00 15.00
01-01-16 61.94 61.94 60.13 790,800 60.38 15.09
01-01-12 60.88 62.50 60.75 1,162,800 61.94 15.48
Date Open High Low Vol Cls adjCls
01-01-11 61.38 61.94 60.88 669,600 61.00 15.25
01-01-10 61.81 62.75 60.06 1,642,800 61.13 15.28
01-01-09 60.31 62.13 59.75 887,600 61.75 15.44
01-01-08 59.81 62.25 59.13 919,200 60.06 15.02
01-01-05 57.50 61.00 57.06 1,382,800 60.06 15.02
01-01-04 61.63 61.75 56.00 935,600 58.50 14.63
01-01-03 61.00 62.88 60.94 900,000 61.38 15.34
01-01-02 65.13 65.38 60.44 1,608,400 61.75 15.44
00-12-29 68.94 71.00 66.94 792,000 67.94 16.98
Date Open High Low Vol Cls adjCls
00-12-28 66.75 69.25 66.56 722,800 69.19 17.30
00-12-27 65.81 67.19 64.75 727,200 66.50 16.63
00-12-26 66.00 66.69 64.13 630,000 66.06 16.52
00-12-22 64.19 67.13 62.50 945,200 66.00 16.50
00-12-21 62.25 64.63 60.38 934,000 63.94 15.98
00-12-20 62.75 64.94 61.75 1,330,400 62.00 15.50
00-12-19 61.88 63.50 60.50 1,427,200 63.00 15.75
00-12-18 60.50 64.69 60.50 2,648,800 62.50 15.63
00-12-15 58.38 60.75 57.81 1,439,600 60.00 15.00
Date Open High Low Vol Cls adjCls
00-12-14 59.50 59.63 57.50 807,200 58.38 14.59
00-12-13 58.63 60.00 57.69 944,000 59.63 14.91
00-12-12 60.00 60.00 58.00 582,000 58.13 14.53
00-12-11 59.50 60.00 58.44 1,026,000 60.00 15.00
00-12-08 55.63 59.50 54.75 1,048,400 59.50 14.88
00-12-07 58.00 58.00 55.69 453,200 55.88 13.97
00-12-06 57.00 58.13 56.50 614,800 58.00 14.50
00-12-05 57.13 57.44 56.69 1,274,800 57.00 14.25
00-12-04 58.25 59.00 57.13 1,134,800 57.38 14.34
Date Open High Low Vol Cls adjCls
00-12-01 58.63 58.63 56.56 1,058,800 58.25 14.56
00-11-30 55.25 59.50 55.25 1,616,000 58.88 14.72
00-11-29 53.94 56.75 53.94 602,000 55.94 13.98
00-11-28 55.56 55.63 53.00 368,000 53.94 13.48
00-11-27 54.00 55.63 53.63 748,000 55.56 13.89
00-11-24 53.50 54.38 53.44 294,400 53.88 13.47
00-11-22 54.00 54.75 53.63 508,400 53.69 13.42
00-11-21 53.38 54.69 53.38 730,000 54.25 13.56
00-11-20 55.63 55.69 53.25 604,400 54.38 13.59
Date Open High Low Vol Cls adjCls
00-11-17 56.00 56.38 55.63 579,600 55.81 13.95
00-11-16 56.63 57.00 55.13 440,000 55.88 13.97
00-11-15 55.13 56.75 54.75 473,600 56.38 14.09
00-11-14 54.56 56.13 54.50 607,600 55.31 13.83
00-11-13 55.06 56.50 52.50 2,080,000 54.81 13.70
00-11-10 53.31 56.88 52.69 1,468,400 55.56 13.89
00-11-09 54.75 56.13 52.56 1,104,400 53.50 13.38
00-11-08 55.00 57.00 54.88 706,000 56.00 14.00
00-11-07 51.81 56.63 51.81 1,103,200 55.13 13.78
Date Open High Low Vol Cls adjCls
00-11-06 52.94 54.25 51.44 854,000 51.56 12.89
00-11-03 57.00 57.75 53.38 2,069,200 54.44 13.61
00-11-02 49.00 56.88 49.00 4,075,200 54.31 13.58
00-11-01 49.00 49.63 47.56 669,600 48.88 12.22
00-10-31 47.56 50.00 47.56 581,600 48.88 12.22
00-10-30 49.38 50.00 47.25 740,000 47.31 11.83
00-10-27 48.50 49.69 48.13 455,200 48.19 12.05
00-10-26 46.69 47.69 46.69 1,062,800 47.56 11.89
00-10-25 48.38 48.44 46.56 546,000 46.56 11.64
Date Open High Low Vol Cls adjCls
00-10-24 46.25 48.50 46.19 999,600 48.50 12.13
00-10-23 43.50 46.75 43.50 1,455,600 46.00 11.50
00-10-20 43.56 43.63 42.50 626,000 42.56 10.64
00-10-19 44.25 44.50 43.13 788,800 43.69 10.92
00-10-18 44.38 44.38 43.81 287,600 44.25 11.06
00-10-17 45.06 45.13 43.50 404,000 44.63 11.16
00-10-16 44.88 45.25 44.69 808,400 45.19 11.30
00-10-13 43.44 45.25 42.94 490,400 44.94 11.23
00-10-12 45.38 45.38 42.50 281,600 43.19 10.80
Date Open High Low Vol Cls adjCls
00-10-11 45.50 46.00 45.13 417,200 45.50 11.38
00-10-10 45.38 45.69 44.88 136,400 45.50 11.38
00-10-09 45.88 46.00 44.63 289,600 45.19 11.30
00-10-06 46.06 46.25 45.75 498,000 46.13 11.53
00-10-05 45.19 46.25 44.75 562,800 46.06 11.52
00-10-04 45.81 45.94 44.00 322,800 44.94 11.23
00-10-03 44.31 46.25 44.13 362,800 45.81 11.45
00-10-02 44.94 45.06 43.75 208,800 44.06 11.02
00-09-29 45.56 45.56 43.75 247,600 45.19 11.30
Date Open High Low Vol Cls adjCls
00-09-28 43.88 45.69 43.00 341,600 44.22 11.05
00-09-27 43.63 45.38 43.63 332,800 43.69 10.92
00-09-26 44.75 44.75 43.25 459,200 43.38 10.84
00-09-25 47.00 47.06 44.44 603,200 44.56 11.14
00-09-22 44.31 47.25 44.00 478,400 47.13 11.78
00-09-21 44.44 45.75 44.38 276,400 44.44 11.11
00-09-20 44.00 44.88 43.69 225,200 44.56 11.14
00-09-19 44.44 44.44 43.94 480,000 44.00 11.00
00-09-18 43.94 44.69 43.81 521,600 44.19 11.05
Date Open High Low Vol Cls adjCls
00-09-15 45.31 45.69 43.75 383,600 43.81 10.95
00-09-14 44.56 45.94 44.56 388,400 45.56 11.39
00-09-13 45.00 45.25 44.75 413,600 44.81 11.20
00-09-12 44.88 45.38 44.81 397,600 45.00 11.25
00-09-11 44.75 45.25 44.69 219,200 45.00 11.25
00-09-08 45.13 45.88 44.31 259,200 44.63 11.16
00-09-07 45.50 46.50 45.00 202,400 45.19 11.30
00-09-06 45.81 46.50 45.50 943,600 45.50 11.38
00-09-05 45.56 46.25 44.75 869,200 45.75 11.44
Date Open High Low Vol Cls adjCls
00-09-01 45.69 46.00 45.00 234,400 45.81 11.45
00-08-31 45.31 46.75 45.31 390,800 45.94 11.48
00-08-30 45.88 46.75 45.00 327,600 45.44 11.36
00-08-29 46.00 46.00 45.53 622,400 45.75 11.44
00-08-28 46.38 46.38 45.50 380,400 45.81 11.45
00-08-25 46.69 46.94 46.25 232,000 46.44 11.61
00-08-24 46.25 47.38 46.25 383,600 46.94 11.73
00-08-23 47.13 47.94 45.50 606,800 46.00 11.50
00-08-22 48.13 48.13 46.69 288,800 46.94 11.73
Date Open High Low Vol Cls adjCls
00-08-21 48.81 50.00 47.63 954,000 47.75 11.94
00-08-18 47.69 48.88 46.75 619,600 48.81 12.20
00-08-17 45.00 48.13 45.00 617,200 47.81 11.95
00-08-16 44.25 45.06 44.25 334,800 44.94 11.23
00-08-15 45.00 45.38 44.00 245,200 44.31 11.08
00-08-14 45.13 45.19 44.38 304,800 45.00 11.25
00-08-11 45.56 45.88 44.75 266,400 45.13 11.28
00-08-10 44.44 46.25 44.44 574,000 45.56 11.39
00-08-09 44.88 44.88 43.75 498,400 44.31 11.08
Date Open High Low Vol Cls adjCls
00-08-08 45.38 45.44 44.50 374,400 44.63 11.16
00-08-07 46.25 46.25 45.19 517,200 45.50 11.38
00-08-04 43.13 47.25 43.13 1,284,400 46.50 11.63
00-08-03 43.13 44.00 43.00 365,200 43.19 10.80
00-08-02 42.75 44.50 42.75 495,600 43.38 10.84
00-08-01 42.75 43.75 42.38 367,600 42.75 10.69
00-07-31 41.00 43.00 41.00 822,400 43.00 10.75
00-07-28 41.38 41.75 41.00 468,400 41.00 10.25
00-07-27 41.00 42.75 41.00 534,000 41.38 10.34
Date Open High Low Vol Cls adjCls
00-07-26 39.88 40.50 39.63 328,400 40.31 10.08
00-07-25 40.88 40.88 39.94 211,200 40.13 10.03
00-07-24 40.81 41.38 40.56 363,600 40.63 10.16
00-07-21 41.31 41.44 40.69 392,800 40.81 10.20
00-07-20 42.31 43.31 41.56 251,200 41.56 10.39
00-07-19 42.75 43.63 42.06 539,600 42.06 10.52
00-07-18 45.06 45.31 42.75 471,200 42.75 10.69
00-07-17 43.63 45.63 43.50 697,600 45.00 11.25
00-07-14 43.63 44.38 42.56 367,600 43.38 10.84
Date Open High Low Vol Cls adjCls
00-07-13 43.25 43.63 42.56 474,400 43.50 10.88
00-07-12 42.81 43.69 42.81 360,800 43.38 10.84
00-07-11 42.38 43.25 42.31 346,400 42.56 10.64
00-07-10 41.13 43.44 41.13 431,600 42.19 10.55
00-07-07 39.69 41.44 39.56 415,200 41.13 10.28
00-07-06 40.06 40.06 39.25 206,800 39.69 9.92
00-07-05 39.88 40.31 38.94 426,800 40.31 10.08
00-07-03 39.19 40.13 39.19 149,600 40.06 10.02
00-06-30 38.75 41.00 38.63 1,080,800 39.13 9.78
Date Open High Low Vol Cls adjCls
00-06-29 40.00 40.75 38.50 778,800 38.50 9.63
00-06-28 40.25 40.50 39.31 907,200 40.00 10.00
00-06-27 41.00 41.13 39.38 370,000 40.50 10.13
00-06-26 41.00 41.25 40.75 364,000 41.00 10.25
00-06-23 41.88 41.88 40.38 540,800 41.13 10.28
00-06-22 42.75 42.75 41.69 512,800 42.31 10.58
00-06-21 42.75 42.94 41.75 347,200 42.75 10.69
00-06-20 43.00 43.00 42.38 423,600 42.94 10.73
00-06-19 43.31 43.38 41.31 370,800 42.75 10.69
Date Open High Low Vol Cls adjCls
00-06-16 43.75 43.88 43.00 894,000 43.56 10.89
00-06-15 42.31 43.88 42.31 479,600 42.97