VMware, Inc. (VMW)

94.12
0.00 (0.00%)
Exchange
NYQ

VMware, Inc. (VMW) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 94.14 94.49 93.38 1,063,300 94.12 94.12
17-04-27 94.02 94.29 93.63 819,400 94.25 94.25
17-04-26 93.01 94.24 92.89 1,442,200 93.91 93.91
17-04-25 93.44 93.57 92.45 1,948,600 93.00 93.00
17-04-24 92.00 93.14 91.55 1,571,200 93.07 93.07
17-04-21 91.96 92.00 90.56 2,202,300 90.85 90.85
17-04-20 91.65 92.36 91.03 972,100 91.86 91.86
17-04-19 91.94 92.00 91.52 829,500 91.81 91.81
17-04-18 91.37 92.31 91.03 1,336,200 91.69 91.69
Date Open High Low Vol Cls adjCls
17-04-17 91.00 91.56 90.69 1,018,200 91.33 91.33
17-04-13 91.00 91.73 90.76 787,200 90.81 90.81
17-04-12 92.39 92.39 91.12 743,500 91.22 91.22
17-04-11 92.42 92.69 91.69 963,400 92.43 92.43
17-04-10 92.11 92.73 91.80 1,117,500 92.52 92.52
17-04-07 91.74 92.42 91.30 1,456,900 92.33 92.33
17-04-06 91.33 91.67 90.84 1,121,700 91.52 91.52
17-04-05 92.25 92.60 91.09 1,665,200 91.15 91.15
17-04-04 91.70 92.45 91.54 1,136,700 92.23 92.23
Date Open High Low Vol Cls adjCls
17-04-03 92.01 92.83 91.09 1,272,500 91.67 91.67
17-03-31 91.50 92.21 91.15 1,404,600 92.14 92.14
17-03-30 92.00 92.89 91.29 1,262,900 91.42 91.42
17-03-29 91.92 92.11 91.00 1,013,800 91.84 91.84
17-03-28 92.06 92.84 91.75 1,282,300 92.14 92.14
17-03-27 90.83 92.27 90.01 1,377,900 91.90 91.90
17-03-24 91.62 92.48 91.20 963,100 91.73 91.73
17-03-23 91.11 92.08 90.76 857,800 91.14 91.14
17-03-22 90.10 91.53 89.96 1,010,700 91.25 91.25
Date Open High Low Vol Cls adjCls
17-03-21 92.72 92.95 89.98 1,340,700 90.12 90.12
17-03-20 92.53 93.05 92.15 1,198,500 92.61 92.61
17-03-17 92.10 93.00 92.10 1,396,700 92.60 92.60
17-03-16 91.50 92.12 90.84 1,472,800 92.07 92.07
17-03-15 90.25 91.47 89.79 1,450,600 91.09 91.09
17-03-14 89.88 90.52 89.13 971,700 90.38 90.38
17-03-13 89.94 90.64 89.67 1,290,500 89.88 89.88
17-03-10 89.56 89.99 89.09 927,300 89.90 89.90
17-03-09 89.29 89.65 88.69 880,000 89.33 89.33
Date Open High Low Vol Cls adjCls
17-03-08 89.22 90.33 88.77 1,027,200 89.74 89.74
17-03-07 89.00 90.04 88.96 1,529,700 89.33 89.33
17-03-06 89.44 89.69 88.55 1,868,300 88.86 88.86
17-03-03 89.84 89.98 89.01 1,838,000 89.69 89.69
17-03-02 90.75 90.91 89.68 1,412,000 89.70 89.70
17-03-01 90.86 91.36 90.02 1,070,500 90.76 90.76
17-02-28 90.23 90.51 89.76 1,237,300 89.89 89.89
17-02-27 90.61 90.96 90.12 623,900 90.57 90.57
17-02-24 90.56 91.05 90.10 589,400 91.01 91.01
Date Open High Low Vol Cls adjCls
17-02-23 92.08 92.09 90.67 662,500 90.74 90.74
17-02-22 92.02 92.26 91.26 1,077,200 91.76 91.76
17-02-21 91.20 92.35 91.00 1,328,600 92.35 92.35
17-02-17 90.58 91.60 90.50 1,299,500 91.22 91.22
17-02-16 91.06 91.46 90.50 916,000 90.95 90.95
17-02-15 90.62 91.10 90.37 946,700 90.76 90.76
17-02-14 90.25 90.88 90.10 920,500 90.62 90.62
17-02-13 89.85 90.76 89.63 1,151,800 90.37 90.37
17-02-10 90.11 90.49 89.65 1,047,200 89.92 89.92
Date Open High Low Vol Cls adjCls
17-02-09 89.76 90.81 89.65 1,086,100 89.99 89.99
17-02-08 89.67 89.91 89.21 1,190,500 89.76 89.76
17-02-07 89.32 90.32 89.18 1,234,700 89.47 89.47
17-02-06 88.80 89.74 88.66 1,084,500 89.37 89.37
17-02-03 88.04 89.17 88.00 1,142,000 88.95 88.95
17-02-02 87.01 88.47 86.52 1,468,100 88.00 88.00
17-02-01 86.65 87.50 86.44 1,991,100 87.19 87.19
17-01-31 86.41 87.55 86.07 1,719,500 87.54 87.54
17-01-30 87.43 87.50 85.71 2,549,100 87.03 87.03
Date Open High Low Vol Cls adjCls
17-01-27 87.55 89.50 86.23 5,675,800 87.16 87.16
17-01-26 85.52 85.52 83.66 2,606,000 84.22 84.22
17-01-25 84.93 85.23 83.90 1,871,600 84.90 84.90
17-01-24 82.55 84.70 82.55 1,966,600 84.62 84.62
17-01-23 82.69 82.77 81.26 1,667,800 82.05 82.05
17-01-20 83.02 83.82 82.64 2,147,800 82.64 82.64
17-01-19 82.70 83.47 82.39 1,333,800 82.69 82.69
17-01-18 82.00 82.84 81.43 1,015,300 82.78 82.78
17-01-17 82.05 83.12 81.11 1,415,000 81.49 81.49
Date Open High Low Vol Cls adjCls
17-01-13 81.54 82.38 81.48 1,106,100 82.01 82.01
17-01-12 82.18 82.18 80.90 1,131,500 81.78 81.78
17-01-11 81.61 82.26 81.31 1,355,000 82.10 82.10
17-01-10 80.95 82.06 80.54 1,127,500 81.48 81.48
17-01-09 80.71 80.99 79.49 2,006,000 80.55 80.55
17-01-06 79.69 81.55 79.69 1,175,100 81.50 81.50
17-01-05 79.29 79.60 78.56 858,400 79.46 79.46
17-01-04 79.18 79.77 78.92 1,226,500 79.49 79.49
17-01-03 78.33 79.51 77.94 1,224,800 78.88 78.88
Date Open High Low Vol Cls adjCls
16-12-30 79.00 79.39 78.46 734,400 78.73 78.73
16-12-29 79.45 79.65 78.27 915,400 79.11 79.11
16-12-28 80.23 80.89 79.16 875,300 79.47 79.47
16-12-27 80.35 80.68 79.89 840,000 80.21 80.21
16-12-23 79.45 80.20 79.18 931,800 80.12 80.12
16-12-22 81.74 81.74 79.23 1,668,800 79.54 79.54
16-12-21 81.77 82.20 81.06 793,800 81.91 81.91
16-12-20 81.66 82.40 81.60 883,100 81.86 81.86
16-12-19 80.82 81.78 80.62 1,009,400 81.38 81.38
Date Open High Low Vol Cls adjCls
16-12-16 82.43 82.58 80.42 3,029,900 80.79 80.79
16-12-15 80.99 83.00 80.57 3,869,600 82.58 82.58
16-12-14 80.01 81.22 79.68 1,781,200 80.92 80.92
16-12-13 80.47 81.31 79.94 920,900 80.02 80.02
16-12-12 80.43 80.71 79.59 1,139,600 80.34 80.34
16-12-09 81.00 81.34 80.15 1,186,300 80.58 80.58
16-12-08 81.16 81.95 80.47 1,594,000 80.75 80.75
16-12-07 80.60 81.33 79.78 1,712,300 81.16 81.16
16-12-06 80.16 80.72 79.38 1,239,300 80.55 80.55
Date Open High Low Vol Cls adjCls
16-12-05 79.00 80.44 78.79 1,288,900 80.21 80.21
16-12-02 77.14 79.13 76.81 1,670,300 78.76 78.76
16-12-01 81.14 81.43 77.53 2,800,900 78.04 78.04
16-11-30 81.61 81.84 81.03 1,273,800 81.14 81.14
16-11-29 80.00 81.81 79.58 1,949,600 81.61 81.61
16-11-28 79.85 80.39 79.54 932,100 79.88 79.88
16-11-25 79.44 79.96 79.28 262,500 79.80 79.80
16-11-23 80.27 80.69 79.21 1,029,300 79.35 79.35
16-11-22 80.40 80.87 79.58 1,095,100 80.19 80.19
Date Open High Low Vol Cls adjCls
16-11-21 80.05 80.88 80.04 1,339,200 80.40 80.40
16-11-18 80.00 80.34 79.60 1,756,600 80.14 80.14
16-11-17 78.59 79.97 78.42 1,854,600 79.97 79.97
16-11-16 77.75 78.61 77.72 1,076,000 78.47 78.47
16-11-15 76.27 78.32 76.09 2,416,100 78.25 78.25
16-11-14 76.50 76.95 74.85 2,224,600 75.82 75.82
16-11-11 76.75 76.89 76.14 1,147,200 76.44 76.44
16-11-10 77.13 78.52 76.11 1,965,900 76.82 76.82
16-11-09 76.46 77.97 76.18 2,045,000 76.97 76.97
Date Open High Low Vol Cls adjCls
16-11-08 77.92 78.04 77.29 1,496,600 77.46 77.46
16-11-07 77.68 78.53 77.52 1,786,200 77.89 77.89
16-11-04 77.38 78.22 76.69 1,861,400 76.79 76.79
16-11-03 79.00 79.00 77.57 1,412,800 77.73 77.73
16-11-02 77.45 78.66 77.45 1,887,700 78.27 78.27
16-11-01 78.90 79.15 77.62 2,386,200 77.97 77.97
16-10-31 78.00 78.68 77.86 3,180,900 78.60 78.60
16-10-28 75.98 77.87 75.76 4,280,600 77.65 77.65
16-10-27 77.12 77.98 75.51 7,104,700 75.77 75.77
Date Open High Low Vol Cls adjCls
16-10-26 72.86 73.56 72.80 2,449,500 73.31 73.31
16-10-25 74.15 74.15 72.74 1,664,600 73.20 73.20
16-10-24 74.26 74.33 73.34 1,721,100 73.97 73.97
16-10-21 73.42 73.48 72.65 1,054,400 72.91 72.91
16-10-20 73.32 73.83 72.92 1,157,000 73.26 73.26
16-10-19 73.09 73.54 72.91 1,012,000 73.49 73.49
16-10-18 73.61 73.75 72.66 907,200 73.13 73.13
16-10-17 72.90 73.17 72.48 958,200 72.87 72.87
16-10-14 73.53 73.66 72.92 1,470,800 72.98 72.98
Date Open High Low Vol Cls adjCls
16-10-13 72.73 73.34 72.27 1,488,800 73.03 73.03
16-10-12 72.79 73.51 72.70 1,697,600 73.21 73.21
16-10-11 73.22 73.68 72.34 1,930,100 73.40 73.40
16-10-10 74.09 74.29 73.13 1,380,600 73.15 73.15
16-10-07 74.30 74.44 73.70 1,867,000 73.99 73.99
16-10-06 74.11 74.40 73.62 2,441,100 74.28 74.28
16-10-05 72.50 74.66 72.50 2,903,700 74.00 74.00
16-10-04 72.88 73.27 72.05 2,331,100 72.45 72.45
16-10-03 73.09 73.70 73.09 1,057,200 73.61 73.61
Date Open High Low Vol Cls adjCls
16-09-30 73.49 73.70 72.96 1,023,300 73.35 73.35
16-09-29 73.81 74.06 72.98 885,400 73.08 73.08
16-09-28 73.79 73.99 73.22 966,800 73.85 73.85
16-09-27 73.18 73.60 73.15 1,317,500 73.60 73.60
16-09-26 73.17 73.44 72.93 1,259,500 73.44 73.44
16-09-23 73.98 74.00 73.25 1,379,700 73.38 73.38
16-09-22 74.00 74.16 73.57 2,085,700 73.81 73.81
16-09-21 73.44 73.48 72.81 2,513,300 73.42 73.42
16-09-20 73.20 73.51 72.27 2,108,800 73.05 73.05
Date Open High Low Vol Cls adjCls
16-09-19 72.65 73.25 72.37 2,034,300 72.68 72.68
16-09-16 73.20 73.20 72.33 3,118,000 72.44 72.44
16-09-15 73.44 73.61 73.13 2,322,400 73.36 73.36
16-09-14 72.83 74.03 72.83 2,901,200 73.30 73.30
16-09-13 73.05 73.97 72.64 3,862,700 73.10 73.10
16-09-12 72.64 73.89 72.55 4,810,900 73.67 73.67
16-09-09 74.03 74.69 72.48 4,357,000 73.08 73.08
16-09-08 73.57 74.59 72.98 5,675,500 74.34 74.34
16-09-07 73.28 74.49 71.81 7,486,500 72.76 72.76
Date Open High Low Vol Cls adjCls
16-09-06 73.78 74.49 71.96 5,544,700 73.39 73.39
16-09-02 73.71 73.88 72.75 3,646,900 73.78 73.78
16-09-01 73.46 75.33 73.28 4,263,000 73.78 73.78
16-08-31 74.00 74.11 72.40 4,017,800 73.33 73.33
16-08-30 76.59 76.99 73.99 4,460,700 74.22 74.22
16-08-29 73.94 75.57 73.58 1,509,100 75.23 75.23
16-08-26 74.71 74.83 73.80 1,595,500 74.25 74.25
16-08-25 74.27 75.21 74.00 1,656,500 74.53 74.53
16-08-24 74.30 75.42 74.27 2,671,700 74.69 74.69
Date Open High Low Vol Cls adjCls
16-08-23 73.17 74.59 72.68 2,506,100 74.56 74.56
16-08-22 72.84 73.08 72.20 2,460,200 73.08 73.08
16-08-19 71.42 72.97 71.42 3,303,200 72.84 72.84
16-08-18 70.64 72.18 70.34 3,728,500 72.05 72.05
16-08-17 70.80 71.15 70.32 1,724,000 70.41 70.41
16-08-16 71.50 71.61 70.78 2,755,800 70.81 70.81
16-08-15 71.14 71.47 70.75 1,448,300 70.87 70.87
16-08-12 70.46 71.30 70.26 969,900 71.08 71.08
16-08-11 71.00 71.24 70.71 1,217,500 71.02 71.02
Date Open High Low Vol Cls adjCls
16-08-10 71.53 71.69 70.55 2,069,500 70.72 70.72
16-08-09 71.17 72.00 71.17 1,680,500 71.53 71.53
16-08-08 71.24 71.64 70.96 1,737,000 71.09 71.09
16-08-05 70.70 71.24 70.41 1,600,700 70.98 70.98
16-08-04 70.08 70.94 70.08 1,639,300 70.33 70.33
16-08-03 69.86 70.68 69.86 2,302,100 70.40 70.40
16-08-02 72.25 72.58 70.09 3,140,300 70.11 70.11
16-08-01 71.45 72.88 71.45 2,949,600 72.49 72.49
16-07-29 72.81 73.14 72.35 1,588,100 72.98 72.98
Date Open High Low Vol Cls adjCls
16-07-28 72.78 73.32 72.36 1,451,300 72.97 72.97
16-07-27 73.04 73.16 72.13 2,385,000 72.77 72.77
16-07-26 72.06 73.00 72.06 2,127,800 72.68 72.68
16-07-25 72.17 73.03 72.05 2,854,700 72.46 72.46
16-07-22 70.69 71.89 70.54 1,958,200 71.55 71.55
16-07-21 69.76 71.80 69.52 4,165,800 70.69 70.69
16-07-20 68.55 70.42 68.33 3,945,300 69.95 69.95
16-07-19 68.58 69.31 67.25 9,153,700 68.23 68.23
16-07-18 62.46 63.00 62.14 5,487,300 62.57 62.57
Date Open High Low Vol Cls adjCls
16-07-15 61.32 62.33 60.82 1,944,400 62.07 62.07
16-07-14 61.46 61.78 60.99 1,288,600 61.04 61.04
16-07-13 61.32 61.38 60.27 1,916,200 60.96 60.96
16-07-12 60.21 61.28 59.85 2,135,900 61.15 61.15
16-07-11 59.29 60.15 59.29 1,790,700 59.57 59.57
16-07-08 58.48 59.28 58.31 1,897,400 59.18 59.18
16-07-07 57.68 58.28 57.03 1,297,700 57.93 57.93
16-07-06 56.56 57.46 56.09 1,512,800 57.30 57.30
16-07-05 57.38 57.72 56.26 1,406,900 56.59 56.59
Date Open High Low Vol Cls adjCls
16-07-01 57.45 58.16 57.17 1,769,400 58.01 58.01
16-06-30 57.04 57.26 56.20 1,763,400 57.22 57.22
16-06-29 56.97 57.13 56.53 1,234,600 56.70 56.70
16-06-28 56.78 56.90 55.75 1,536,700 56.30 56.30
16-06-27 58.25 58.25 55.12 3,138,500 55.34 55.34
16-06-24 60.31 60.72 58.53 3,233,600 58.54 58.54
16-06-23 60.86 62.20 60.86 1,991,300 62.15 62.15
16-06-22 61.06 61.35 60.70 1,221,000 60.79 60.79
16-06-21 60.95 61.64 60.81 1,300,300 60.98 60.98
Date Open High Low Vol Cls adjCls
16-06-20 60.75 61.60 60.60 1,361,000 60.77 60.77
16-06-17 61.12 61.43 60.22 2,015,700 60.27 60.27
16-06-16 60.09 61.25 59.72 2,388,800 61.07 61.07
16-06-15 61.87 62.20 61.37 1,489,100 61.44 61.44
16-06-14 62.78 63.06 61.20 2,472,400 61.52 61.52
16-06-13 63.12 63.87 62.68 2,250,300 62.79 62.79
16-06-10 63.66 63.93 63.06 1,408,600 63.21 63.21
16-06-09 63.56 64.35 63.56 1,819,600 64.00 64.00
16-06-08 64.00 65.31 64.00 3,539,200 64.18 64.18
Date Open High Low Vol Cls adjCls
16-06-07 62.43 64.23 62.31 2,981,700 63.98 63.98
16-06-06 62.11 62.99 61.75 2,348,400 62.55 62.55
16-06-03 61.77 62.61 61.58 2,727,600 62.08 62.08
16-06-02 60.90 62.17 60.88 1,784,700 62.02 62.02
16-06-01 60.50 61.74 60.07 2,354,800 61.51 61.51
16-05-31 59.91 60.69 59.64 2,628,800 60.56 60.56
16-05-27 59.18 59.75 59.18 981,400 59.63 59.63
16-05-26 60.10 60.10 59.33 1,175,900 59.37 59.37
16-05-25 60.50 60.50 59.80 1,166,800 60.04 60.04
Date Open High Low Vol Cls adjCls
16-05-24 58.95 60.34 58.64 2,040,100 60.15 60.15
16-05-23 59.53 59.90 59.22 1,376,600 59.46 59.46
16-05-20 59.36 59.77 58.95 1,780,300 59.76 59.76
16-05-19 59.33 59.49 58.65 2,167,700 58.80 58.80
16-05-18 59.54 60.15 58.78 2,383,100 59.53 59.53
16-05-17 59.01 60.18 58.84 2,489,000 59.59 59.59
16-05-16 57.80 60.32 57.56 5,303,000 59.29 59.29
16-05-13 56.56 59.08 56.53 5,429,200 57.92 57.92
16-05-12 56.31 56.84 55.15 2,943,600 56.62 56.62
Date Open High Low Vol Cls adjCls
16-05-11 56.45 56.62 55.67 1,972,800 56.22 56.22
16-05-10 55.24 56.48 55.18 1,391,600 56.45 56.45
16-05-09 54.96 55.99 54.87 1,479,400 55.38 55.38
16-05-06 54.98 55.60 54.44 1,368,800 55.35 55.35
16-05-05 55.51 55.88 54.96 1,013,800 55.40 55.40
16-05-04 55.77 56.10 55.12 1,140,800 55.36 55.36
16-05-03 56.87 56.98 55.88 1,219,200 56.05 56.05
16-05-02 56.19 57.42 56.12 1,622,500 57.33 57.33
16-04-29 57.19 57.54 56.26 1,417,300 56.91 56.91
Date Open High Low Vol Cls adjCls
16-04-28 58.26 58.28 57.38 1,479,700 57.54 57.54
16-04-27 57.61 58.63 57.53 1,684,500 58.49 58.49
16-04-26 57.49 58.07 57.00 992,500 57.69 57.69
16-04-25 58.22 58.45 57.27 1,691,900 57.38 57.38
16-04-22 58.21 58.82 57.81 1,736,800 58.30 58.30
16-04-21 59.01 59.61 57.86 2,858,700 58.11 58.11
16-04-20 56.02 59.23 56.02 10,481,800 58.53 58.53
16-04-19 52.00 52.17 51.23 3,464,600 51.46 51.46
16-04-18 51.31 51.87 51.23 3,974,600 51.69 51.69
Date Open High Low Vol Cls adjCls
16-04-15 51.59 52.10 51.31 2,976,800 51.73 51.73
16-04-14 51.85 52.03 51.53 2,352,700 51.92 51.92
16-04-13 50.75 52.01 50.74 2,722,100 51.89 51.89
16-04-12 51.13 51.48 49.76 1,896,800 50.38 50.38
16-04-11 51.98 52.14 51.19 2,036,900 51.19 51.19
16-04-08 51.13 52.74 51.07 3,205,500 52.00 52.00
16-04-07 50.80 51.42 50.48 2,490,200 50.84 50.84
16-04-06 50.67 51.23 50.06 892,100 51.00 51.00
16-04-05 50.83 51.32 50.35 1,802,900 50.70 50.70
Date Open High Low Vol Cls adjCls
16-04-04 52.11 52.48 51.47 1,027,600 51.70 51.70
16-04-01 51.29 52.22 51.09 1,563,300 52.03 52.03
16-03-31 51.99 52.49 51.47 930,500 52.31 52.31
16-03-30 51.51 52.53 51.42 1,108,200 52.09 52.09
16-03-29 50.88 51.68 50.59 1,024,900 51.37 51.37
16-03-28 51.26 51.35 50.66 676,100 51.09 51.09
16-03-24 51.32 51.55 50.85 1,010,600 51.08 51.08
16-03-23 52.77 52.77 51.53 1,648,500 51.85 51.85
16-03-22 52.30 53.05 51.94 1,644,000 52.85 52.85
Date Open High Low Vol Cls adjCls
16-03-21 51.52 52.74 51.02 1,439,700 52.37 52.37
16-03-18 51.66 52.48 51.28 1,647,100 51.52 51.52
16-03-17 49.75 52.22 49.75 1,859,600 51.53 51.53
16-03-16 49.07 50.79 48.65 1,873,900 49.85 49.85
16-03-15 49.57 49.57 48.51 1,116,300 49.18 49.18
16-03-14 49.60 49.79 48.83 1,317,800 49.68 49.68
16-03-11 49.58 49.90 48.89 1,346,300 49.62 49.62
16-03-10 49.48 49.71 48.54 1,530,300 49.28 49.28
16-03-09 49.05 49.34 48.54 1,749,200 49.20 49.20
Date Open High Low Vol Cls adjCls
16-03-08 49.98 50.02 48.79 1,918,900 48.94 48.94
16-03-07 49.51 51.02 49.32 1,461,400 50.34 50.34
16-03-04 49.67 50.45 49.29 1,177,200 49.45 49.45
16-03-03 49.20 49.52 48.70 4,067,000 49.43 49.43
16-03-02 50.75 50.92 48.90 2,824,200 49.13 49.13
16-03-01 49.59 50.81 49.37 2,043,500 50.75 50.75
16-02-29 50.76 51.46 50.45 1,564,400 50.49 50.49
16-02-26 50.77 51.45 50.25 2,125,700 50.76 50.76
16-02-25 49.55 50.52 48.87 1,792,900 50.50 50.50
Date Open High Low Vol Cls adjCls
16-02-24 48.48 49.37 47.78 1,328,100 49.19 49.19
16-02-23 49.75 49.75 48.28 2,124,600 48.65 48.65
16-02-22 49.48 50.41 49.35 1,722,500 49.95 49.95
16-02-19 47.84 49.57 47.48 1,783,000 49.22 49.22
16-02-18 48.00 48.40 47.38 1,765,900 48.16 48.16
16-02-17 46.45 48.30 46.17 2,696,700 47.91 47.91
16-02-16 45.33 46.16 45.15 2,148,800 46.13 46.13
16-02-12 44.80 45.14 44.13 1,607,900 45.01 45.01
16-02-11 43.77 45.05 43.25 2,418,900 44.70 44.70
Date Open High Low Vol Cls adjCls
16-02-10 44.30 44.84 43.71 1,566,200 44.48 44.48
16-02-09 44.36 45.46 43.55 1,831,300 43.84 43.84
16-02-08 43.99 44.69 43.72 2,515,600 44.66 44.66
16-02-05 44.87 45.20 44.31 1,788,000 44.54 44.54
16-02-04 44.85 46.00 44.85 1,809,300 45.28 45.28
16-02-03 44.31 45.06 43.86 1,704,400 44.96 44.96
16-02-02 45.27 45.29 43.83 2,436,500 44.21 44.21
16-02-01 44.80 45.93 44.45 3,218,200 45.49 45.49
16-01-29 45.18 46.35 44.93 4,439,500 45.75 45.75
Date Open High Low Vol Cls adjCls
16-01-28 44.61 45.45 44.44 3,236,000 45.00 45.00
16-01-27 46.16 46.79 44.02 7,907,400 44.44 44.44
16-01-26 48.80 49.40 47.64 3,205,300 49.28 49.28
16-01-25 49.24 49.92 48.26 2,081,800 48.76 48.76
16-01-22 49.74 50.34 48.80 1,400,000 49.50 49.50
16-01-21 49.48 50.66 49.12 1,670,400 49.58 49.58
16-01-20 48.23 49.61 46.33 4,007,800 49.19 49.19
16-01-19 52.24 52.48 48.83 2,652,200 48.99 48.99
16-01-15 50.81 52.32 50.39 2,351,100 52.11 52.11
Date Open High Low Vol Cls adjCls
16-01-14 52.38 52.65 51.19 1,931,900 52.33 52.33
16-01-13 53.13 53.58 51.66 1,933,300 52.27 52.27
16-01-12 53.47 53.99 52.21 2,398,600 52.84 52.84
16-01-11 54.11 54.50 52.61 2,334,200 53.11 53.11
16-01-08 54.74 54.97 53.82 2,171,700 54.10 54.10
16-01-07 54.57 55.62 54.01 2,462,400 54.52 54.52
16-01-06 56.25 56.32 54.45 3,559,500 55.25 55.25
16-01-05 56.47 57.27 55.94 2,661,700 57.02 57.02
16-01-04 55.81 56.85 55.28 2,016,500 56.30 56.30
Date Open High Low Vol Cls adjCls
15-12-31 56.91 57.02 56.46 1,038,200 56.57 56.57
15-12-30 56.77 57.43 56.67 1,281,600 57.03 57.03
15-12-29 57.00 57.49 56.52 1,318,900 56.94 56.94
15-12-28 57.16 57.36 56.43 861,100 56.97 56.97
15-12-24 57.39 57.53 57.06 251,500 57.36 57.36
15-12-23 56.60 57.52 56.42 1,020,500 57.50 57.50
15-12-22 56.25 57.03 56.05 1,517,400 56.68 56.68
15-12-21 56.98 57.00 55.46 1,581,100 56.12 56.12
15-12-18 57.37 57.53 56.35 2,535,100 56.86 56.86
Date Open High Low Vol Cls adjCls
15-12-17 58.22 58.24 56.93 1,577,900 57.08 57.08
15-12-16 58.97 58.97 57.79 1,417,100 57.95 57.95
15-12-15 57.94 58.59 57.62 1,434,000 58.00 58.00
15-12-14 59.92 59.92 56.82 2,877,400 57.25 57.25
15-12-11 58.32 59.59 58.22 1,619,200 59.05 59.05
15-12-10 58.75 59.69 58.56 1,291,400 58.75 58.75
15-12-09 59.73 60.18 58.49 1,690,100 58.84 58.84
15-12-08 60.32 60.83 59.85 1,426,200 60.08 60.08
15-12-07 60.72 61.00 59.42 1,699,900 60.76 60.76
Date Open High Low Vol Cls adjCls
15-12-04 59.27 60.10 58.85 1,053,000 59.62 59.62
15-12-03 60.87 60.96 58.76 2,067,100 59.01 59.01
15-12-02 61.75 62.00 60.38 1,798,600 60.66 60.66
15-12-01 61.47 62.82 60.20 2,258,100 62.19 62.19
15-11-30 60.47 61.44 59.62 2,626,400 61.41 61.41
15-11-27 60.04 60.58 59.95 582,700 60.45 60.45
15-11-25 60.01 60.71 59.78 1,187,300 59.95 59.95
15-11-24 58.11 62.50 57.48 4,632,900 60.35 60.35
15-11-23 58.89 59.27 57.90 1,775,100 58.11 58.11
Date Open High Low Vol Cls adjCls
15-11-20 58.50 58.91 58.02 1,416,000 58.66 58.66
15-11-19 57.80 58.79 57.51 1,722,300 58.44 58.44
15-11-18 58.65 58.92 56.67 1,619,000 57.49 57.49
15-11-17 59.16 59.61 58.25 1,254,500 58.35 58.35
15-11-16 58.70 59.96 58.70 949,300 59.30 59.30
15-11-13 58.91 59.29 58.02 1,315,800 58.71 58.71
15-11-12 58.75 60.67 58.54 1,842,200 58.93 58.93
15-11-11 60.51 60.55 59.08 1,647,100 59.25 59.25
15-11-10 59.40 61.47 59.02 4,899,400 60.44 60.44
Date Open High Low Vol Cls adjCls
15-11-09 59.16 59.67 59.00 1,594,200 59.46 59.46
15-11-06 59.12 59.78 58.43 1,597,700 59.49 59.49
15-11-05 59.94 60.00 58.84 1,584,700 59.08 59.08
15-11-04 59.36 59.77 58.34 1,979,500 59.77 59.77
15-11-03 59.64 59.94 58.50 2,350,700 59.03 59.03
15-11-02 59.91 60.00 59.05 2,858,700 59.55 59.55
15-10-30 58.92 60.23 58.58 2,293,900 60.15 60.15
15-10-29 60.62 60.73 58.26 2,618,900 58.52 58.52
15-10-28 59.47 61.07 58.92 2,651,500 60.90 60.90
Date Open High Low Vol Cls adjCls
15-10-27 60.22 60.88 58.48 3,301,300 58.64 58.64
15-10-26 58.82 61.07 58.80 4,741,900 59.74 59.74
15-10-23 57.36 58.31 56.33 5,118,500 58.18 58.18
15-10-22 54.48 56.86 54.30 8,330,500 56.79 56.79
15-10-21 59.09 59.90 52.72 20,969,500 55.42 55.42
15-10-20 69.17 69.32 68.36 2,692,400 68.76 68.76
15-10-19 69.47 69.61 68.76 2,047,800 69.22 69.22
15-10-16 69.16 70.19 68.64 3,655,800 69.62 69.62
15-10-15 68.25 68.76 67.55 5,594,300 68.46 68.46
Date Open High Low Vol Cls adjCls
15-10-14 69.20 69.20 67.48 7,640,100 67.97 67.97
15-10-13 70.86 70.91 68.28 9,646,000 69.31 69.31
15-10-12 73.90 74.22 69.75 17,857,200 72.27 72.27
15-10-09 77.33 79.80 77.20 3,478,800 78.65 78.65
15-10-08 79.79 79.79 76.41 4,928,600 77.30 77.30
15-10-07 81.49 82.35 80.59 1,060,900 82.09 82.09
15-10-06 79.69 81.51 79.01 1,915,800 81.28 81.28
15-10-05 80.19 82.03 78.03 4,060,300 79.49 79.49
15-10-02 78.75 79.76 77.46 2,313,800 79.71 79.71
Date Open High Low Vol Cls adjCls
15-10-01 78.74 80.76 78.74 1,445,400 80.62 80.62
15-09-30 78.37 78.95 77.96 1,311,600 78.79 78.79
15-09-29 77.00 78.31 76.58 992,100 77.41 77.41
15-09-28 78.50 79.07 76.86 780,600 77.13 77.13
15-09-25 79.31 79.98 78.70 651,900 79.12 79.12
15-09-24 78.34 79.09 77.64 688,600 78.82 78.82
15-09-23 78.96 79.61 78.10 631,900 78.63 78.63
15-09-22 79.02 79.82 77.95 976,700 79.18 79.18
15-09-21 79.60 80.60 79.07 639,500 79.83 79.83
Date Open High Low Vol Cls adjCls
15-09-18 79.69 80.11 78.80 1,682,000 79.10 79.10
15-09-17 80.44 81.35 80.26 920,700 80.72 80.72
15-09-16 80.49 81.00 80.33 728,900 80.96 80.96
15-09-15 80.13 80.72 79.57 828,000 80.49 80.49
15-09-14 80.56 80.91 79.57 606,500 79.98 79.98
15-09-11 79.67 80.71 79.66 1,269,800 80.56 80.56
15-09-10 78.41 80.14 78.21 1,201,000 79.26 79.26
15-09-09 80.92 81.82 78.07 3,748,800 78.39 78.39
15-09-08 80.26 80.68 79.70 2,046,800 80.50 80.50
Date Open High Low Vol Cls adjCls
15-09-04 79.08 80.89 78.82 2,124,000 79.55 79.55
15-09-03 80.70 80.95 79.23 1,749,500 79.82 79.82
15-09-02 80.25 81.73 79.28 1,489,600 80.20 80.20
15-09-01 78.00 80.52 78.00 2,560,300 79.10 79.10
15-08-31 77.59 81.36 76.38 3,976,200 79.15 79.15
15-08-28 79.54 80.01 76.04 3,652,900 77.55 77.55
15-08-27 79.03 80.00 77.98 2,793,700 79.43 79.43
15-08-26 79.08 79.93 76.08 4,961,400 78.09 78.09
15-08-25 83.87 84.18 81.12 2,927,500 81.22 81.22
Date Open High Low Vol Cls adjCls
15-08-24 80.59 83.45 78.68 2,229,700 82.01 82.01
15-08-21 85.45 86.08 84.38 1,465,400 84.38 84.38
15-08-20 87.97 88.24 86.19 880,000 86.43 86.43
15-08-19 88.36 89.10 88.10 844,900 88.46 88.46
15-08-18 88.61 89.79 87.91 1,052,100 89.15 89.15
15-08-17 87.54 89.17 87.54 1,004,200 89.01 89.01
15-08-14 87.10 89.07 86.92 1,252,100 88.49 88.49
15-08-13 86.78 87.45 85.80 873,000 87.06 87.06
15-08-12 85.26 86.98 84.73 1,064,100 86.54 86.54
Date Open High Low Vol Cls adjCls
15-08-11 86.41 86.83 84.90 756,900 85.77 85.77
15-08-10 85.26 87.86 84.75 1,669,400 86.95 86.95
15-08-07 82.28 86.08 82.28 2,289,600 84.86 84.86
15-08-06 86.22 86.40 82.93 4,982,600 83.04 83.04
15-08-05 91.33 93.43 85.72 4,375,700 86.22 86.22
15-08-04 90.71 91.56 89.90 1,856,000 90.94 90.94
15-08-03 88.54 91.25 87.29 3,591,200 91.14 91.14
15-07-31 88.40 89.46 88.05 945,500 89.13 89.13
15-07-30 87.09 88.83 86.36 1,286,100 88.51 88.51
Date Open High Low Vol Cls adjCls
15-07-29 86.24 87.57 86.03 953,400 87.23 87.23
15-07-28 85.45 86.69 84.68 838,200 86.49 86.49
15-07-27 86.12 86.48 84.94 1,287,200 85.28 85.28
15-07-24 87.30 87.84 85.96 1,018,400 86.90 86.90
15-07-23 86.60 87.91 86.50 1,749,100 87.30 87.30
15-07-22 82.72 87.65 82.52 3,057,000 86.11 86.11
15-07-21 83.86 84.38 83.06 1,748,600 83.19 83.19
15-07-20 84.56 84.95 83.68 961,100 84.02 84.02
15-07-17 85.11 85.11 84.10 883,600 84.54 84.54
Date Open High Low Vol Cls adjCls
15-07-16 84.62 85.08 84.03 1,122,600 85.04 85.04
15-07-15 84.15 84.57 83.93 1,068,300 84.17 84.17
15-07-14 83.90 84.67 83.50 1,018,900 84.31 84.31
15-07-13 82.87 84.01 82.71 1,074,700 83.80 83.80
15-07-10 82.52 82.59 81.01 1,022,300 82.07 82.07
15-07-09 82.43 83.09 81.28 1,034,700 81.61 81.61
15-07-08 83.01 83.87 81.55 1,121,200 81.90 81.90
15-07-07 82.74 83.10 80.51 1,741,700 82.98 82.98
15-07-06 83.00 83.51 82.45 1,548,700 83.06 83.06
Date Open High Low Vol Cls adjCls
15-07-02 84.79 85.49 84.79 822,700 85.20 85.20
15-07-01 86.44 87.17 84.48 1,547,100 84.86 84.86
15-06-30 86.45 86.78 85.58 864,900 85.74 85.74
15-06-29 86.90 87.16 85.70 1,073,600 85.85 85.85
15-06-26 89.27 89.78 87.04 1,469,200 87.59 87.59
15-06-25 90.33 90.89 89.20 905,600 89.34 89.34
15-06-24 91.90 91.93 90.04 1,128,200 90.36 90.36
15-06-23 89.78 90.85 89.69 930,000 90.69 90.69
15-06-22 89.45 90.40 88.96 841,700 89.89 89.89
Date Open High Low Vol Cls adjCls
15-06-19 89.00 89.01 88.08 1,416,700 88.75 88.75
15-06-18 89.56 89.93 88.99 836,900 89.16 89.16
15-06-17 89.60 90.57 89.29 964,700 89.96 89.96
15-06-16 88.17 89.60 88.17 586,200 89.35 89.35
15-06-15 88.21 88.70 87.43 847,400 88.41 88.41
15-06-12 89.05 89.36 88.44 1,065,700 88.91 88.91
15-06-11 91.00 91.00 89.13 1,720,400 89.36 89.36
15-06-10 88.64 91.00 88.38 1,846,500 90.72 90.72
15-06-09 88.24 88.49 87.40 533,200 87.94 87.94
Date Open High Low Vol Cls adjCls
15-06-08 89.21 89.21 87.77 1,168,200 88.23 88.23
15-06-05 88.32 89.88 87.99 1,077,300 89.45 89.45
15-06-04 88.25 89.27 87.68 1,374,300 88.44 88.44
15-06-03 88.00 90.39 87.89 1,406,700 89.05 89.05
15-06-02 87.11 87.88 86.90 874,000 87.72 87.72
15-06-01 87.32 87.96 86.99 1,130,600 87.21 87.21
15-05-29 86.91 87.74 86.77 1,256,800 87.32 87.32
15-05-28 86.22 87.30 86.03 840,400 87.12 87.12
15-05-27 86.45 87.05 85.64 1,420,100 86.54 86.54
Date Open High Low Vol Cls adjCls
15-05-26 87.50 87.63 86.36 1,095,500 86.84 86.84
15-05-22 87.06 88.00 86.91 1,009,500 87.72 87.72
15-05-21 87.55 87.73 86.83 738,500 87.15 87.15
15-05-20 87.76 88.38 87.24 626,300 87.52 87.52
15-05-19 87.79 88.08 87.52 630,800 87.64 87.64
15-05-18 87.38 87.98 87.32 1,126,800 87.78 87.78
15-05-15 87.63 88.13 87.31 949,900 87.50 87.50
15-05-14 87.86 88.55 87.74 888,800 87.94 87.94
15-05-13 87.90 88.28 87.10 848,600 87.59 87.59
Date Open High Low Vol Cls adjCls
15-05-12 89.08 89.18 87.68 1,378,200 87.81 87.81
15-05-11 87.80 89.66 87.71 1,651,500 89.57 89.57
15-05-08 86.99 88.75 86.99 1,765,100 88.00 88.00
15-05-07 86.43 86.78 85.83 1,003,900 86.35 86.35
15-05-06 87.89 88.39 86.47 1,192,500 86.79 86.79
15-05-05 87.80 88.37 87.05 977,900 87.70 87.70
15-05-04 87.04 88.64 87.04 1,425,100 87.69 87.69
15-05-01 88.15 88.59 87.36 1,180,800 87.47 87.47
15-04-30 89.03 89.93 87.67 754,900 88.10 88.10
Date Open High Low Vol Cls adjCls
15-04-29 89.58 90.15 88.47 1,075,900 89.12 89.12
15-04-28 88.90 90.36 88.47 1,322,100 89.68 89.68
15-04-27 88.43 90.04 88.28 1,613,700 88.99 88.99
15-04-24 89.49 89.49 87.68 1,936,200 88.23 88.23
15-04-23 90.43 90.89 89.00 2,249,700 89.09 89.09
15-04-22 86.99 92.20 86.99 7,366,100 90.97 90.97
15-04-21 84.78 85.64 84.32 2,655,200 85.40 85.40
15-04-20 85.24 85.62 83.66 1,791,100 84.27 84.27
15-04-17 84.09 85.21 83.85 1,508,600 85.07 85.07
Date Open High Low Vol Cls adjCls
15-04-16 85.55 86.19 84.49 1,256,700 84.64 84.64
15-04-15 84.21 85.47 83.90 1,031,300 85.06 85.06
15-04-14 83.13 84.33 82.98 1,286,600 84.04 84.04
15-04-13 83.10 84.00 82.99 1,123,100 83.10 83.10
15-04-10 81.74 83.57 81.10 1,660,600 83.38 83.38
15-04-09 82.28 82.71 81.62 1,803,600 82.00 82.00
15-04-08 84.19 84.42 82.46 1,910,900 82.58 82.58
15-04-07 83.40 84.89 83.40 1,062,100 83.48 83.48
15-04-06 82.25 84.35 81.99 1,880,100 83.40 83.40
Date Open High Low Vol Cls adjCls
15-04-02 82.31 82.41 79.93 2,196,300 80.36 80.36
15-04-01 81.90 82.74 81.64 1,558,700 82.10 82.10
15-03-31 83.05 83.05 81.97 585,100 82.01 82.01
15-03-30 82.52 83.32 82.32 810,600 82.98 82.98
15-03-27 81.87 82.86 81.51 805,400 82.06 82.06
15-03-26 81.69 82.90 81.67 1,262,900 82.28 82.28
15-03-25 84.30 84.52 81.82 1,254,000 82.03 82.03
15-03-24 83.51 85.51 83.51 1,625,200 84.28 84.28
15-03-23 82.63 84.28 82.58 1,331,500 83.27 83.27
Date Open High Low Vol Cls adjCls
15-03-20 82.47 83.60 82.32 1,326,800 82.82 82.82
15-03-19 82.93 83.68 81.76 1,091,200 81.77 81.77
15-03-18 81.70 83.39 81.11 1,534,400 82.99 82.99
15-03-17 81.38 82.36 81.03 1,349,600 81.95 81.95
15-03-16 81.15 81.88 80.34 1,397,100 81.56 81.56
15-03-13 81.04 81.90 80.38 898,800 81.15 81.15
15-03-12 80.74 81.70 80.70 1,038,100 81.30 81.30
15-03-11 83.04 83.38 80.75 1,816,400 81.01 81.01
15-03-10 84.63 85.23 82.84 1,742,400 83.09 83.09
Date Open High Low Vol Cls adjCls
15-03-09 85.92 86.29 84.68 1,259,600 84.78 84.78
15-03-06 86.42 86.79 84.30 1,734,300 85.19 85.19
15-03-05 86.03 86.91 85.37 1,522,600 86.59 86.59
15-03-04 85.85 86.23 84.95 1,596,200 86.08 86.08
15-03-03 86.17 86.60 85.00 1,136,100 85.97 85.97
15-03-02 84.42 86.90 84.28 1,810,600 86.59 86.59
15-02-27 84.11 85.34 83.98 1,545,400 85.07 85.07
15-02-26 85.32 85.62 83.48 1,170,500 83.98 83.98
15-02-25 83.39 85.59 83.17 1,470,900 84.50 84.50
Date Open High Low Vol Cls adjCls
15-02-24 82.74 83.47 81.69 1,743,500 83.40 83.40
15-02-23 84.72 85.00 82.88 1,433,000 83.30 83.30
15-02-20 84.58 85.35 84.52 777,200 85.16 85.16
15-02-19 84.63 85.13 84.24 802,800 84.68 84.68
15-02-18 84.12 85.21 84.03 1,178,800 84.74 84.74
15-02-17 84.22 84.50 83.50 1,138,100 83.94 83.94
15-02-13 83.86 84.93 83.32 1,386,200 84.68 84.68
15-02-12 81.99 83.89 81.53 2,036,700 83.62 83.62
15-02-11 79.25 82.30 79.22 3,959,700 81.65 81.65
Date Open High Low Vol Cls adjCls
15-02-10 79.36 79.41 78.11 2,607,800 78.77 78.77
15-02-09 78.25 78.91 77.43 2,018,000 77.51 77.51
15-02-06 79.60 80.27 78.40 2,073,800 78.58 78.58
15-02-05 81.22 81.23 79.44 2,225,100 79.44 79.44
15-02-04 79.78 81.38 79.55 1,861,900 80.73 80.73
15-02-03 79.34 80.46 79.31 2,145,600 80.03 80.03
15-02-02 76.75 79.27 76.17 2,674,300 79.22 79.22
15-01-30 75.46 78.13 75.09 4,398,500 77.10 77.10
15-01-29 75.72 76.44 73.65 5,157,000 76.19 76.19
Date Open High Low Vol Cls adjCls
15-01-28 78.07 79.00 74.70 9,530,400 75.06 75.06
15-01-27 81.00 81.60 80.30 2,638,700 80.61 80.61
15-01-26 82.73 83.61 82.03 2,467,200 82.46 82.46
15-01-23 82.46 84.31 82.25 1,954,700 82.98 82.98
15-01-22 80.00 82.50 79.61 1,335,500 82.15 82.15
15-01-21 80.28 81.76 79.84 1,745,500 79.96 79.96
15-01-20 80.75 81.09 79.63 1,051,100 80.64 80.64
15-01-16 79.12 81.25 79.12 2,618,900 80.61 80.61
15-01-15 78.00 79.77 77.17 2,625,400 79.16 79.16
Date Open High Low Vol Cls adjCls
15-01-14 79.13 79.47 77.01 2,952,000 77.74 77.74
15-01-13 81.27 82.59 79.06 1,450,600 80.00 80.00
15-01-12 80.21 82.25 80.21 1,740,000 80.74 80.74
15-01-09 80.17 80.60 78.31 1,364,400 78.90 78.90
15-01-08 79.13 80.08 79.08 1,464,000 79.78 79.78
15-01-07 79.51 79.54 78.39 1,431,900 78.85 78.85
15-01-06 81.28 81.81 78.68 2,466,500 78.79 78.79
15-01-05 81.73 82.36 80.95 1,119,900 81.03 81.03
15-01-02 82.60 82.99 81.40 1,098,000 82.07 82.07
Date Open High Low Vol Cls adjCls
14-12-31 82.45 83.61 81.70 897,500 82.52 82.52
14-12-30 83.39 83.99 82.19 1,138,400 82.67 82.67
14-12-29 84.02 84.58 83.19 1,238,800 83.39 83.39
14-12-26 84.22 84.74 83.80 881,000 84.26 84.26
14-12-24 83.88 85.26 83.69 350,100 84.23 84.23
14-12-23 83.77 84.24 83.54 1,288,300 83.95 83.95
14-12-22 83.62 85.27 83.61 1,025,700 83.73 83.73
14-12-19 83.61 85.00 83.32 2,001,700 83.99 83.99
14-12-18 81.05 83.66 80.77 2,727,600 83.60 83.60
Date Open High Low Vol Cls adjCls
14-12-17 76.98 79.15 76.60 2,045,600 78.65 78.65
14-12-16 76.22 77.75 76.21 1,944,300 76.73 76.73
14-12-15 77.19 77.54 75.85 1,681,700 76.43 76.43
14-12-12 76.99 77.94 76.52 2,213,800 76.73 76.73
14-12-11 79.95 80.53 77.86 2,359,000 78.13 78.13
14-12-10 81.48 81.74 79.77 1,401,500 79.88 79.88
14-12-09 80.98 81.83 80.28 1,586,200 81.33 81.33
14-12-08 84.00 84.00 81.91 1,336,600 82.26 82.26
14-12-05 84.62 84.89 83.26 942,000 84.03 84.03
Date Open High Low Vol Cls adjCls
14-12-04 85.13 86.18 83.41 1,625,100 84.14 84.14
14-12-03 84.39 85.55 83.41 1,706,400 85.28 85.28
14-12-02 86.84 86.84 84.50 1,506,600 84.61 84.61
14-12-01 87.56 88.24 86.96 806,200 87.01 87.01
14-11-28 87.95 89.00 87.86 567,000 87.96 87.96
14-11-26 87.23 88.31 86.84 2,089,100 88.28 88.28
14-11-25 84.92 87.24 84.92 1,551,600 86.91 86.91
14-11-24 85.28 85.44 84.43 977,900 84.96 84.96
14-11-21 84.45 86.00 84.01 1,964,700 85.26 85.26
Date Open High Low Vol Cls adjCls
14-11-20 83.33 83.72 82.81 2,313,200 82.93 82.93
14-11-19 86.16 86.18 83.50 1,684,800 83.89 83.89
14-11-18 86.64 87.79 86.15 1,791,600 86.29 86.29
14-11-17 86.03 86.97 85.95 1,516,600 86.64 86.64
14-11-14 85.50 87.29 85.50 1,636,200 86.33 86.33
14-11-13 86.81 86.99 85.47 979,700 85.58 85.58
14-11-12 84.25 87.00 84.01 2,376,900 86.50 86.50
14-11-11 84.33 84.70 83.37 1,042,000 84.33 84.33
14-11-10 83.14 84.58 82.11 2,372,800 84.33 84.33
Date Open High Low Vol Cls adjCls
14-11-07 83.50 83.91 83.06 2,221,600 83.14 83.14
14-11-06 83.83 84.65 83.26 1,257,800 83.57 83.57
14-11-05 84.10 84.10 83.11 2,429,700 83.71 83.71
14-11-04 83.82 84.42 83.38 1,486,500 83.54 83.54
14-11-03 83.57 85.12 83.57 2,364,500 84.27 84.27
14-10-31 84.31 84.77 83.30 1,915,000 83.57 83.57
14-10-30 83.70 84.30 83.32 1,900,700 83.67 83.67
14-10-29 85.29 85.97 83.55 1,665,700 83.81 83.81
14-10-28 84.09 85.94 83.88 1,767,600 85.40 85.40
Date Open High Low Vol Cls adjCls
14-10-27 83.40 85.12 83.32 1,870,300 83.96 83.96
14-10-24 82.63 83.95 82.47 2,138,300 83.84 83.84
14-10-23 82.06 83.20 81.38 3,831,200 82.53 82.53
14-10-22 80.04 84.91 80.00 10,153,500 81.95 81.95
14-10-21 88.69 88.75 87.20 4,508,500 88.19 88.19
14-10-20 88.32 89.04 86.61 2,864,000 87.66 87.66
14-10-17 89.79 90.66 88.75 1,371,900 89.35 89.35
14-10-16 88.15 89.87 87.68 1,723,300 88.60 88.60
14-10-15 87.69 90.29 87.06 2,518,500 89.57 89.57
Date Open High Low Vol Cls adjCls
14-10-14 90.77 91.77 89.10 1,255,400 89.43 89.43
14-10-13 90.28 91.89 89.53 2,151,900 90.48 90.48
14-10-10 92.28 92.97 90.44 1,407,600 90.48 90.48
14-10-09 92.66 93.60 92.01 1,871,100 92.74 92.74
14-10-08 91.38 93.02 90.52 1,120,100 92.98 92.98
14-10-07 93.20 93.20 91.38 1,463,600 91.42 91.42
14-10-06 94.33 94.66 92.81 854,900 93.17 93.17
14-10-03 94.36 95.00 93.97 761,500 94.05 94.05
14-10-02 93.41 94.84 92.51 992,100 94.15 94.15
Date Open High Low Vol Cls adjCls
14-10-01 93.77 94.23 92.42 1,445,400 93.34 93.34
14-09-30 93.88 94.46 92.56 1,516,100 93.84 93.84
14-09-29 92.68 94.60 92.50 1,010,000 94.10 94.10
14-09-26 92.98 94.36 92.25 1,398,400 94.15 94.15
14-09-25 95.11 95.55 92.63 1,508,600 92.73 92.73
14-09-24 95.44 95.85 94.47 910,500 95.42 95.42
14-09-23 96.21 97.00 95.60 1,496,300 95.60 95.60
14-09-22 94.42 98.20 93.14 4,103,600 96.16 96.16
14-09-19 96.10 97.35 94.10 2,259,100 94.14 94.14
Date Open High Low Vol Cls adjCls
14-09-18 94.74 96.62 94.70 1,433,600 96.34 96.34
14-09-17 94.67 96.01 94.18 846,200 94.50 94.50
14-09-16 93.75 95.80 93.65 1,155,700 95.14 95.14
14-09-15 95.69 95.80 93.27 2,725,400 94.14 94.14
14-09-12 96.59 96.91 95.34 2,752,500 95.75 95.75
14-09-11 97.72 98.00 96.09 3,376,900 96.70 96.70
14-09-10 95.60 97.64 95.59 1,499,600 97.38 97.38
14-09-09 94.35 95.95 94.25 1,447,500 95.49 95.49
14-09-08 95.45 96.04 94.07 1,721,200 94.59 94.59
Date Open High Low Vol Cls adjCls
14-09-05 96.70 96.82 95.08 1,648,000 95.40 95.40
14-09-04 98.35 98.35 95.79 1,454,900 96.26 96.26
14-09-03 98.72 99.71 97.86 778,100 97.99 97.99
14-09-02 98.24 99.59 97.75 1,190,800 98.98 98.98
14-08-29 98.06 99.04 97.83 1,193,200 98.58 98.58
14-08-28 97.20 98.09 96.81 1,088,800 97.92 97.92
14-08-27 98.10 98.50 97.35 1,251,800 97.50 97.50
14-08-26 100.03 100.19 96.83 3,875,000 97.80 97.80
14-08-25 102.57 102.99 99.45 1,886,000 100.78 100.78
Date Open High Low Vol Cls adjCls
14-08-22 102.78 103.25 102.18 1,037,400 102.24 102.24
14-08-21 103.65 103.65 102.46 1,218,800 102.57 102.57
14-08-20 102.70 103.81 102.29 1,019,800 103.64 103.64
14-08-19 103.31 103.86 102.01 1,544,800 102.69 102.69
14-08-18 101.57 103.55 101.55 1,743,900 103.23 103.23
14-08-15 101.25 101.74 100.54 1,449,000 101.26 101.26
14-08-14 99.87 101.19 99.84 1,899,200 100.92 100.92
14-08-13 99.38 100.29 98.60 1,033,800 100.08 100.08
14-08-12 99.71 100.11 98.46 891,400 99.03 99.03
Date Open High Low Vol Cls adjCls
14-08-11 98.90 101.15 98.61 959,800 100.19 100.19
14-08-08 98.61 99.54 98.31 884,300 98.61 98.61
14-08-07 100.90 100.90 98.48 1,128,700 98.77 98.77
14-08-06 98.44 100.95 98.01 1,375,500 100.00 100.00
14-08-05 99.58 99.83 98.15 1,891,700 98.66 98.66
14-08-04 98.30 100.44 98.14 1,355,800 100.03 100.03
14-08-01 98.84 100.49 98.10 1,976,600 98.33 98.33
14-07-31 100.56 101.94 99.30 1,909,700 99.36 99.36
14-07-30 99.27 102.31 98.99 3,182,300 101.83 101.83
Date Open High Low Vol Cls adjCls
14-07-29 97.66 99.14 97.38 1,767,300 98.61 98.61
14-07-28 97.34 98.02 96.90 1,698,500 97.50 97.50
14-07-25 95.92 98.03 95.53 1,739,500 97.23 97.23
14-07-24 94.81 96.62 93.10 2,368,900 96.61 96.61
14-07-23 97.92 99.36 94.12 4,019,000 94.52 94.52
14-07-22 93.22 97.00 93.07 3,479,200 96.03 96.03
14-07-21 95.15 96.45 92.87 3,253,200 92.95 92.95
14-07-18 93.78 95.87 93.53 1,256,200 95.31 95.31
14-07-17 93.91 95.59 92.92 1,450,900 93.13 93.13
Date Open High Low Vol Cls adjCls
14-07-16 95.77 95.77 93.86 1,378,000 94.05 94.05
14-07-15 95.70 96.04 94.46 1,160,700 94.82 94.82
14-07-14 94.63 96.19 93.87 820,100 95.97 95.97
14-07-11 95.80 95.97 94.00 784,800 94.16 94.16
14-07-10 93.42 96.40 93.10 807,400 95.45 95.45
14-07-09 93.65 95.59 93.38 1,125,700 94.72 94.72
14-07-08 96.44 97.09 94.91 1,485,200 95.22 95.22
14-07-07 97.99 98.31 97.00 814,000 97.09 97.09
14-07-03 98.09 98.93 96.99 738,600 98.33 98.33
Date Open High Low Vol Cls adjCls
14-07-02 98.16 99.13 97.14 978,000 97.59 97.59
14-07-01 96.91 98.94 96.77 1,553,000 98.29 98.29
14-06-30 97.02 97.91 96.29 1,131,400 96.81 96.81
14-06-27 97.82 98.15 95.86 3,110,400 97.01 97.01
14-06-26 96.07 97.90 94.90 1,878,500 97.71 97.71
14-06-25 93.80 96.11 93.50 1,239,300 96.07 96.07
14-06-24 94.56 95.47 93.56 1,483,800 93.72 93.72
14-06-23 93.50 94.63 92.90 1,142,000 94.41 94.41
14-06-20 93.84 94.77 92.69 1,365,600 93.16 93.16
Date Open High Low Vol Cls adjCls
14-06-19 95.84 96.22 94.33 1,089,500 94.33 94.33
14-06-18 95.17 95.44 94.17 595,100 95.28 95.28
14-06-17 95.16 95.17 93.56 975,000 94.73 94.73
14-06-16 94.90 95.44 93.85 1,023,600 95.16 95.16
14-06-13 94.46 95.62 94.15 670,500 95.05 95.05
14-06-12 96.01 96.63 93.61 1,503,100 94.11 94.11
14-06-11 95.97 96.85 95.69 713,900 96.48 96.48
14-06-10 96.28 97.36 95.83 915,300 96.35 96.35
14-06-09 97.00 97.65 96.19 1,143,400 96.57 96.57
Date Open High Low Vol Cls adjCls
14-06-06 97.00 98.20 96.66 620,800 96.97 96.97
14-06-05 96.25 97.14 95.55 1,041,500 96.70 96.70
14-06-04 95.63 97.21 95.24 828,200 96.38 96.38
14-06-03 96.43 96.89 95.10 736,700 96.00 96.00
14-06-02 96.37 97.04 95.80 810,800 96.79 96.79
14-05-30 98.59 98.96 96.25 1,362,500 96.50 96.50
14-05-29 97.71 99.14 97.20 1,415,800 98.64 98.64
14-05-28 96.79 96.79 94.96 1,105,700 96.03 96.03
14-05-27 96.65 97.51 96.49 769,300 96.79 96.79
Date Open High Low Vol Cls adjCls
14-05-23 96.40 96.66 95.29 930,500 96.51 96.51
14-05-22 94.83 96.79 94.69 1,404,100 96.44 96.44
14-05-21 93.89 95.21 93.37 1,355,600 94.98 94.98
14-05-20 95.47 95.52 92.18 1,593,400 93.33 93.33
14-05-19 93.77 95.74 93.69 991,900 95.23 95.23
14-05-16 94.22 94.88 92.91 1,426,700 94.46 94.46
14-05-15 93.54 94.03 92.23 1,039,900 93.85 93.85
14-05-14 93.66 94.57 93.15 670,600 93.73 93.73
14-05-13 95.15 95.34 93.61 814,900 94.02 94.02
Date Open High Low Vol Cls adjCls
14-05-12 93.33 95.22 93.33 960,600 95.00 95.00
14-05-09 92.18 94.03 91.75 1,253,500 93.25 93.25
14-05-08 91.97 93.95 91.35 1,065,300 92.67 92.67
14-05-07 93.35 93.37 91.43 1,638,700 92.28 92.28
14-05-06 92.98 94.06 92.68 1,197,500 93.17 93.17
14-05-05 92.62 93.34 91.91 1,268,700 93.15 93.15
14-05-02 91.36 94.29 91.30 2,343,800 93.68 93.68
14-05-01 92.58 94.23 91.82 2,002,300 92.05 92.05
14-04-30 89.99 93.08 89.68 2,037,900 92.51 92.51
Date Open High Low Vol Cls adjCls
14-04-29 90.15 90.62 89.10 2,735,600 90.00 90.00
14-04-28 92.89 93.40 88.64 3,962,600 90.06 90.06
14-04-25 96.00 96.00 92.78 2,856,600 92.87 92.87
14-04-24 96.44 96.82 94.76 3,138,400 96.44 96.44
14-04-23 98.21 98.85 93.80 7,237,500 95.53 95.53
14-04-22 105.10 107.32 104.96 3,939,600 105.15 105.15
14-04-21 103.01 105.10 102.65 1,705,200 104.84 104.84
14-04-17 102.34 103.50 100.55 1,416,200 103.17 103.17
14-04-16 102.71 104.48 101.00 1,534,300 102.34 102.34
Date Open High Low Vol Cls adjCls
14-04-15 100.73 102.61 99.44 1,772,900 102.22 102.22
14-04-14 100.94 101.65 99.71 2,210,000 100.78 100.78
14-04-11 101.42 101.70 98.88 3,267,400 99.24 99.24
14-04-10 106.60 107.00 101.80 2,540,900 102.18 102.18
14-04-09 107.67 107.98 104.14 2,773,800 106.40 106.40
14-04-08 104.46 107.90 103.50 2,065,200 107.68 107.68
14-04-07 103.90 105.58 103.01 2,356,200 104.36 104.36
14-04-04 108.66 109.26 103.33 3,503,600 103.98 103.98
14-04-03 109.54 110.13 106.58 2,044,700 107.92 107.92
Date Open High Low Vol Cls adjCls
14-04-02 111.36 112.89 109.46 1,633,400 109.55 109.55
14-04-01 108.29 111.83 108.19 2,156,400 111.80 111.80
14-03-31 107.05 109.93 106.78 1,620,200 108.02 108.02
14-03-28 107.16 108.62 105.58 1,545,800 106.29 106.29
14-03-27 105.55 108.26 104.30 2,119,900 106.66 106.66
14-03-26 110.73 111.39 104.69 4,442,200 105.56 105.56
14-03-25 109.06 110.58 107.80 2,213,400 110.08 110.08
14-03-24 110.81 111.02 106.63 2,622,800 108.76 108.76
14-03-21 111.19 111.45 108.29 1,914,500 109.21 109.21
Date Open High Low Vol Cls adjCls
14-03-20 108.85 111.04 108.75 1,441,400 110.67 110.67
14-03-19 109.55 109.86 108.26 2,497,600 109.35 109.35
14-03-18 110.00 110.67 109.75 2,480,100 110.22 110.22
14-03-17 106.83 110.00 106.51 3,130,300 109.74 109.74
14-03-14 104.10 105.78 103.52 1,194,200 105.50 105.50
14-03-13 107.35 107.86 103.29 3,040,000 103.97 103.97
14-03-12 103.68 107.45 103.68 3,492,300 106.87 106.87
14-03-11 104.08 106.46 103.08 3,532,800 103.75 103.75
14-03-10 101.88 103.03 100.93 2,053,100 103.03 103.03
Date Open High Low Vol Cls adjCls
14-03-07 102.49 102.51 100.69 1,374,000 101.51 101.51
14-03-06 103.08 103.42 101.89 1,265,200 101.96 101.96
14-03-05 100.44 103.44 100.11 3,115,300 102.83 102.83
14-03-04 97.37 101.43 97.29 4,202,700 101.04 101.04
14-03-03 92.82 96.04 92.73 1,417,400 95.65 95.65
14-02-28 98.00 98.00 95.34 1,653,500 96.05 96.05
14-02-27 97.19 98.32 95.74 1,675,100 97.78 97.78
14-02-26 96.64 99.22 96.28 2,255,600 97.69 97.69
14-02-25 96.60 96.93 95.94 1,027,600 96.25 96.25
Date Open High Low Vol Cls adjCls
14-02-24 96.23 97.50 96.07 1,281,000 96.69 96.69
14-02-21 95.89 97.20 95.38 1,509,700 96.41 96.41
14-02-20 94.49 95.95 94.02 1,773,200 95.82 95.82
14-02-19 95.25 95.86 94.20 1,781,500 94.33 94.33
14-02-18 94.85 96.49 94.66 3,178,800 95.61 95.61
14-02-14 94.33 96.52 93.63 3,470,200 95.20 95.20
14-02-13 92.83 94.42 92.56 1,831,300 93.72 93.72
14-02-12 93.00 94.86 92.66 2,070,700 93.53 93.53
14-02-11 93.04 93.79 92.16 1,593,600 93.06 93.06
Date Open High Low Vol Cls adjCls
14-02-10 91.63 93.20 91.15 2,084,000 93.07 93.07
14-02-07 91.02 91.81 90.15 2,244,900 91.72 91.72
14-02-06 89.92 91.03 89.28 2,317,800 90.93 90.93
14-02-05 88.00 89.90 87.10 2,675,100 89.60 89.60
14-02-04 87.63 88.61 86.88 2,866,500 88.08 88.08
14-02-03 89.39 90.52 86.91 3,204,100 87.10 87.10
14-01-31 90.32 90.95 89.38 2,522,100 90.14 90.14
14-01-30 93.48 93.49 90.58 3,762,100 90.77 90.77
14-01-29 93.29 96.68 91.41 5,798,100 91.72 91.72
Date Open High Low Vol Cls adjCls
14-01-28 93.61 95.71 93.40 3,754,100 94.94 94.94
14-01-27 95.00 95.57 92.25 3,267,400 93.11 93.11
14-01-24 97.70 97.70 94.66 2,563,100 94.94 94.94
14-01-23 96.87 98.38 96.60 1,908,600 97.70 97.70
14-01-22 96.01 99.94 95.25 4,277,000 98.51 98.51
14-01-21 98.00 99.17 96.21 2,115,300 97.36 97.36
14-01-17 98.35 98.89 95.82 2,927,000 98.20 98.20
14-01-16 99.79 101.52 98.22 3,110,400 99.33 99.33
14-01-15 96.72 98.61 96.55 2,303,800 98.33 98.33
Date Open High Low Vol Cls adjCls
14-01-14 93.48 97.07 93.23 3,294,000 96.73 96.73
14-01-13 93.51 94.10 92.63 1,188,300 93.01 93.01
14-01-10 93.39 94.88 92.17 1,505,600 93.26 93.26
14-01-09 93.51 93.92 92.12 921,500 92.84 92.84
14-01-08 94.51 95.54 92.89 2,004,500 93.45 93.45
14-01-07 89.85 94.87 89.85 4,447,400 94.71 94.71
14-01-06 89.68 90.00 88.59 903,400 89.07 89.07
14-01-03 89.49 90.00 89.28 729,600 89.42 89.42
14-01-02 88.87 89.63 88.47 1,158,700 89.50 89.50
Date Open High Low Vol Cls adjCls
13-12-31 89.30 90.18 89.12 817,200 89.71 89.71
13-12-30 88.89 89.15 88.40 929,000 89.15 89.15
13-12-27 89.30 89.65 88.66 823,900 88.96 88.96
13-12-26 89.50 89.71 88.29 1,245,700 88.85 88.85
13-12-24 89.09 89.68 89.02 636,800 89.44 89.44
13-12-23 90.26 90.42 88.35 2,405,700 88.90 88.90
13-12-20 88.04 90.91 88.04 4,208,000 90.18 90.18
13-12-19 87.50 88.62 87.20 1,966,700 87.35 87.35
13-12-18 86.90 87.95 85.76 1,602,900 87.54 87.54
Date Open High Low Vol Cls adjCls
13-12-17 86.39 87.25 85.00 1,420,000 86.72 86.72
13-12-16 85.67 87.42 85.48 2,102,900 86.49 86.49
13-12-13 86.47 87.00 85.40 1,692,900 85.62 85.62
13-12-12 85.17 86.66 85.09 1,934,700 86.26 86.26
13-12-11 86.50 87.03 85.30 2,245,900 85.60 85.60
13-12-10 86.70 86.95 85.62 2,078,800 86.62 86.62
13-12-09 86.37 87.41 85.68 2,638,200 87.10 87.10
13-12-06 85.03 86.83 84.49 3,000,500 86.48 86.48
13-12-05 83.51 85.27 83.51 2,939,100 84.16 84.16
Date Open High Low Vol Cls adjCls
13-12-04 79.94 84.28 79.79 3,297,000 83.70 83.70
13-12-03 78.86 80.85 78.86 2,104,900 80.06 80.06
13-12-02 80.49 80.69 79.37 1,370,700 79.51 79.51
13-11-29 80.85 81.16 80.36 276,900 80.63 80.63
13-11-27 80.85 81.25 80.64 1,014,900 80.79 80.79
13-11-26 80.52 81.86 79.57 1,487,000 80.84 80.84
13-11-25 81.21 81.82 79.66 2,009,300 80.33 80.33
13-11-22 81.18 81.72 80.79 1,640,300 81.30 81.30
13-11-21 78.57 81.17 78.57 2,544,000 80.99 80.99
Date Open High Low Vol Cls adjCls
13-11-20 78.45 79.52 78.29 1,712,900 78.42 78.42
13-11-19 78.34 78.58 77.77 1,319,600 78.29 78.29
13-11-18 79.04 79.47 77.86 1,368,400 78.22 78.22
13-11-15 78.00 79.26 77.45 2,146,100 78.96 78.96
13-11-14 78.92 79.17 76.51 4,376,500 77.24 77.24
13-11-13 80.68 81.56 79.09 3,988,000 79.58 79.58
13-11-12 79.99 81.24 79.30 1,095,800 80.66 80.66
13-11-11 79.58 80.61 79.23 1,584,500 80.32 80.32
13-11-08 80.52 80.96 78.65 3,012,500 79.28 79.28
Date Open High Low Vol Cls adjCls
13-11-07 82.12 82.38 80.28 1,657,700 80.66 80.66
13-11-06 80.65 82.03 80.63 1,680,300 81.65 81.65
13-11-05 80.58 81.26 80.25 1,257,200 80.52 80.52
13-11-04 80.93 81.94 80.46 1,217,200 81.32 81.32
13-11-01 81.48 81.64 79.80 1,473,200 80.75 80.75
13-10-31 81.49 82.85 81.26 1,517,700 81.28 81.28
13-10-30 82.00 82.12 80.77 1,404,000 81.44 81.44
13-10-29 82.67 83.28 81.19 2,477,900 81.85 81.85
13-10-28 83.05 83.75 81.90 2,212,600 82.26 82.26
Date Open High Low Vol Cls adjCls
13-10-25 85.06 85.31 83.13 1,854,600 83.39 83.39
13-10-24 83.86 85.10 83.71 2,153,400 84.78 84.78
13-10-23 84.16 84.57 82.01 4,187,900 83.54 83.54
13-10-22 90.11 90.75 83.99 10,305,700 85.00 85.00
13-10-21 82.61 83.28 81.25 5,297,100 82.65 82.65
13-10-18 81.21 82.22 80.60 3,202,700 81.43 81.43
13-10-17 79.30 79.31 78.53 1,753,500 78.74 78.74
13-10-16 77.91 79.88 77.90 1,985,800 79.66 79.66
13-10-15 80.19 80.34 77.77 1,835,200 77.91 77.91
Date Open High Low Vol Cls adjCls
13-10-14 79.79 80.29 78.85 1,083,200 80.28 80.28
13-10-11 80.01 81.12 79.77 1,427,000 80.44 80.44
13-10-10 77.82 80.11 77.81 2,451,900 79.52 79.52
13-10-09 78.52 79.49 76.94 2,239,000 78.93 78.93
13-10-08 79.77 80.60 77.34 3,296,700 78.06 78.06
13-10-07 80.11 81.69 79.93 1,263,200 80.70 80.70
13-10-04 79.80 81.89 79.70 1,573,700 81.06 81.06
13-10-03 82.48 82.90 79.28 2,616,200 79.85 79.85
13-10-02 81.39 82.67 81.39 790,300 82.44 82.44
Date Open High Low Vol Cls adjCls
13-10-01 80.94 82.75 80.78 1,454,100 82.04 82.04
13-09-30 82.15 82.25 80.62 1,999,200 80.90 80.90
13-09-27 83.40 83.41 82.31 1,021,600 82.63 82.63
13-09-26 83.65 85.11 83.42 1,038,300 83.80 83.80
13-09-25 83.45 84.02 82.69 956,600 83.23 83.23
13-09-24 84.50 84.60 82.82 2,984,300 83.19 83.19
13-09-23 87.42 87.42 84.42 1,753,400 85.33 85.33
13-09-20 88.74 89.22 87.29 1,679,100 87.51 87.51
13-09-19 89.95 90.60 88.67 1,241,600 88.89 88.89
Date Open High Low Vol Cls adjCls
13-09-18 87.81 89.39 87.32 1,022,500 89.16 89.16
13-09-17 87.98 88.32 87.35 723,900 87.51 87.51
13-09-16 88.10 89.40 88.02 949,000 88.32 88.32
13-09-13 87.96 88.04 86.90 792,200 87.63 87.63
13-09-12 88.51 88.62 87.68 813,800 87.95 87.95
13-09-11 88.45 88.96 87.82 937,600 88.37 88.37
13-09-10 87.57 89.36 87.33 1,393,900 88.78 88.78
13-09-09 85.34 87.83 85.34 1,746,500 87.08 87.08
13-09-06 85.04 85.54 84.19 1,093,500 84.81 84.81
Date Open High Low Vol Cls adjCls
13-09-05 84.73 85.34 84.55 656,600 84.90 84.90
13-09-04 84.88 85.53 83.87 897,200 84.97 84.97
13-09-03 84.97 85.56 83.82 975,700 84.63 84.63
13-08-30 85.51 85.64 83.92 859,500 84.15 84.15
13-08-29 83.94 85.25 83.66 879,800 84.86 84.86
13-08-28 83.30 84.34 83.12 948,500 83.82 83.82
13-08-27 85.28 86.23 82.90 2,781,500 83.39 83.39
13-08-26 87.84 88.50 86.19 1,776,900 86.52 86.52
13-08-23 87.26 88.38 86.73 2,519,800 87.80 87.80
Date Open High Low Vol Cls adjCls
13-08-22 84.41 85.77 84.36 839,100 85.46 85.46
13-08-21 83.30 85.35 83.30 1,489,100 84.31 84.31
13-08-20 83.69 83.85 83.16 1,034,500 83.44 83.44
13-08-19 83.70 85.06 83.06 1,586,700 83.36 83.36
13-08-16 83.85 84.35 83.57 1,285,000 83.97 83.97
13-08-15 84.66 84.66 83.02 1,859,200 83.96 83.96
13-08-14 85.92 86.69 85.40 1,287,800 85.69 85.69
13-08-13 85.98 86.23 85.30 1,432,200 85.88 85.88
13-08-12 84.35 86.29 84.26 1,417,700 86.02 86.02
Date Open High Low Vol Cls adjCls
13-08-09 84.91 85.84 84.40 2,076,200 84.99 84.99
13-08-08 83.43 86.00 83.25 2,830,400 84.95 84.95
13-08-07 82.10 82.87 81.60 1,732,300 82.87 82.87
13-08-06 82.28 82.89 81.81 1,066,900 82.57 82.57
13-08-05 81.98 83.36 81.69 1,314,400 82.58 82.58
13-08-02 81.64 82.39 81.26 1,391,000 82.17 82.17
13-08-01 82.43 83.02 81.43 1,870,900 82.10 82.10
13-07-31 83.00 83.49 81.63 1,964,500 82.19 82.19
13-07-30 83.54 83.66 82.14 1,755,300 82.55 82.55
Date Open High Low Vol Cls adjCls
13-07-29 81.96 83.39 81.41 2,082,600 83.06 83.06
13-07-26 83.15 83.75 82.25 2,001,300 82.36 82.36
13-07-25 82.10 84.77 81.09 4,213,700 84.04 84.04
13-07-24 80.49 84.21 79.41 13,269,900 83.20 83.20
13-07-23 70.20 71.55 70.09 5,819,800 71.28 71.28
13-07-22 70.24 70.84 69.86 1,873,700 69.90 69.90
13-07-19 71.01 71.42 70.56 1,280,200 70.63 70.63
13-07-18 71.91 72.54 71.43 939,700 71.70 71.70
13-07-17 72.11 72.32 70.68 1,110,500 71.77 71.77
Date Open High Low Vol Cls adjCls
13-07-16 70.90 72.42 70.82 2,027,100 72.02 72.02
13-07-15 70.47 71.34 69.80 940,400 71.01 71.01
13-07-12 70.59 71.35 70.11 3,187,700 70.50 70.50
13-07-11 67.96 71.29 67.94 3,208,200 71.28 71.28
13-07-10 66.68 67.73 66.49 1,630,200 67.14 67.14
13-07-09 65.76 66.41 65.11 2,483,700 66.13 66.13
13-07-08 66.72 66.87 65.36 1,387,600 65.58 65.58
13-07-05 65.88 66.71 65.81 980,500 66.51 66.51
13-07-03 65.30 66.15 65.02 828,100 65.59 65.59
Date Open High Low Vol Cls adjCls
13-07-02 66.72 66.79 65.39 1,756,900 65.60 65.60
13-07-01 67.21 67.69 66.67 1,969,000 66.78 66.78
13-06-28 67.19 67.25 65.41 2,638,600 66.99 66.99
13-06-27 67.32 68.30 66.80 1,278,900 67.65 67.65
13-06-26 65.76 67.85 65.76 1,652,800 67.20 67.20
13-06-25 66.24 66.44 64.87 2,474,200 65.53 65.53
13-06-24 66.87 66.88 64.86 2,939,100 65.93 65.93
13-06-21 69.53 69.90 67.18 3,269,000 67.70 67.70
13-06-20 70.73 70.73 69.69 2,613,000 69.83 69.83
Date Open High Low Vol Cls adjCls
13-06-19 70.45 71.79 69.69 2,684,700 71.00 71.00
13-06-18 69.91 70.60 69.86 1,247,500 70.26 70.26
13-06-17 70.06 70.84 69.30 1,265,900 69.92 69.92
13-06-14 70.62 71.45 69.67 1,834,100 69.73 69.73
13-06-13 70.52 71.12 69.56 2,086,600 70.54 70.54
13-06-12 71.68 72.26 70.16 1,978,300 70.54 70.54
13-06-11 69.73 71.99 69.51 2,501,100 70.82 70.82
13-06-10 71.40 71.53 69.81 1,547,500 70.29 70.29
13-06-07 69.41 71.83 69.16 2,740,200 71.27 71.27
Date Open High Low Vol Cls adjCls
13-06-06 69.25 71.85 68.51 5,968,000 71.83 71.83
13-06-05 67.76 68.82 66.46 2,934,500 66.93 66.93
13-06-04 69.00 69.55 68.21 2,204,900 68.62 68.62
13-06-03 70.38 70.50 67.93 4,177,700 69.40 69.40
13-05-31 71.50 72.76 70.97 2,380,500 71.12 71.12
13-05-30 72.65 73.47 69.60 7,591,600 71.50 71.50
13-05-29 72.86 73.00 71.59 1,878,800 72.42 72.42
13-05-28 73.31 73.92 72.55 2,019,200 73.23 73.23
13-05-24 71.99 72.71 70.87 2,747,800 72.29 72.29
Date Open High Low Vol Cls adjCls
13-05-23 72.23 73.00 72.00 2,753,600 72.38 72.38
13-05-22 76.68 77.31 73.42 2,655,500 73.60 73.60
13-05-21 77.00 77.09 76.11 1,215,700 76.22 76.22
13-05-20 78.60 78.92 75.75 2,515,100 76.76 76.76
13-05-17 79.07 79.27 78.51 1,121,600 78.95 78.95
13-05-16 77.99 79.71 77.90 2,807,000 78.88 78.88
13-05-15 77.15 77.76 76.50 1,707,600 77.14 77.14
13-05-14 76.81 78.13 76.43 2,880,200 77.39 77.39
13-05-13 76.58 77.75 75.95 1,931,300 76.77 76.77
Date Open High Low Vol Cls adjCls
13-05-10 75.77 77.18 75.57 2,064,800 76.90 76.90
13-05-09 76.30 76.75 74.87 3,138,800 75.38 75.38
13-05-08 76.24 77.20 75.28 1,824,600 76.94 76.94
13-05-07 76.53 77.15 75.98 1,684,100 76.52 76.52
13-05-06 73.98 78.70 73.98 3,827,900 76.76 76.76
13-05-03 72.42 74.70 72.08 3,095,600 74.50 74.50
13-05-02 70.33 71.60 70.09 2,360,500 71.40 71.40
13-05-01 70.56 71.36 70.07 2,157,900 70.45 70.45
13-04-30 71.84 71.99 70.07 3,133,800 70.50 70.50
Date Open High Low Vol Cls adjCls
13-04-29 71.74 72.23 71.21 2,383,500 71.24 71.24
13-04-26 72.47 72.75 70.80 2,132,200 71.46 71.46
13-04-25 70.72 73.16 70.30 4,391,600 72.07 72.07
13-04-24 71.24 72.77 70.50 5,326,600 71.23 71.23
13-04-23 74.16 76.38 73.71 5,341,100 75.70 75.70
13-04-22 71.66 74.24 71.64 2,225,900 73.79 73.79
13-04-19 74.57 74.58 70.53 4,140,700 72.46 72.46
13-04-18 77.06 77.13 74.01 2,748,800 74.39 74.39
13-04-17 77.72 78.04 76.22 1,416,000 76.54 76.54
Date Open High Low Vol Cls adjCls
13-04-16 77.38 78.56 75.59 2,162,300 78.45 78.45
13-04-15 76.21 78.75 76.01 2,395,100 76.71 76.71
13-04-12 77.12 77.21 74.82 2,026,100 76.67 76.67
13-04-11 77.56 78.15 76.53 1,616,700 77.18 77.18
13-04-10 76.75 78.74 76.53 2,122,800 77.95 77.95
13-04-09 76.28 77.38 75.50 1,561,000 76.73 76.73
13-04-08 76.83 77.10 75.77 1,379,800 76.36 76.36
13-04-05 74.50 77.05 74.33 1,807,000 76.91 76.91
13-04-04 76.29 77.62 75.98 1,644,300 76.67 76.67
Date Open High Low Vol Cls adjCls
13-04-03 78.00 78.23 75.40 2,037,700 76.13 76.13
13-04-02 78.44 79.19 77.60 1,564,600 77.65 77.65
13-04-01 78.53 79.07 77.59 1,246,500 78.12 78.12
13-03-28 78.06 79.13 77.55 1,803,500 78.88 78.88
13-03-27 77.48 79.86 76.33 4,098,500 78.56 78.56
13-03-26 77.18 77.50 75.68 2,835,200 76.09 76.09
13-03-25 80.53 80.57 75.51 3,981,300 76.50 76.50
13-03-22 80.93 81.42 78.39 3,172,000 80.15 80.15
13-03-21 80.13 81.51 79.78 1,424,600 81.05 81.05
Date Open High Low Vol Cls adjCls
13-03-20 81.00 82.50 80.95 1,509,300 81.31 81.31
13-03-19 83.15 83.36 80.00 3,774,900 80.67 80.67
13-03-18 82.47 83.70 82.11 1,344,200 82.77 82.77
13-03-15 84.56 85.91 83.71 3,870,600 83.85 83.85
13-03-14 82.21 85.25 81.69 5,949,800 85.10 85.10
13-03-13 75.44 82.82 75.37 9,575,100 81.37 81.37
13-03-12 75.08 76.18 74.33 2,104,400 75.29 75.29
13-03-11 75.02 75.84 74.65 1,403,600 75.40 75.40
13-03-08 74.37 75.00 73.91 1,065,100 74.56 74.56
Date Open High Low Vol Cls adjCls
13-03-07 74.56 74.92 73.58 1,487,800 73.88 73.88
13-03-06 75.21 75.60 74.29 1,755,600 74.31 74.31
13-03-05 74.01 75.15 73.88 2,146,700 74.87 74.87
13-03-04 73.29 73.99 72.79 1,441,800 73.57 73.57
13-03-01 71.86 73.76 71.34 1,777,200 73.55 73.55
13-02-28 72.44 73.36 71.83 1,760,500 71.83 71.83
13-02-27 71.88 73.55 71.80 2,092,700 72.82 72.82
13-02-26 71.09 72.23 70.43 2,223,400 71.79 71.79
13-02-25 73.10 73.28 70.28 2,016,400 70.37 70.37
Date Open High Low Vol Cls adjCls
13-02-22 71.98 72.46 71.50 1,680,700 72.38 72.38
13-02-21 71.18 71.79 70.05 2,487,000 71.25 71.25
13-02-20 73.61 74.03 71.23 3,114,100 71.34 71.34
13-02-19 74.95 75.23 73.35 2,628,500 73.66 73.66
13-02-15 73.38 74.96 73.01 3,713,800 74.95 74.95
13-02-14 73.96 74.15 73.25 3,441,300 73.38 73.38
13-02-13 76.59 76.87 73.73 5,725,500 74.28 74.28
13-02-12 76.95 77.52 75.79 3,088,400 76.70 76.70
13-02-11 79.25 79.34 77.02 3,952,600 77.04 77.04
Date Open High Low Vol Cls adjCls
13-02-08 79.05 79.59 78.62 2,879,400 79.19 79.19
13-02-07 78.92 79.50 78.00 3,349,300 79.05 79.05
13-02-06 78.05 78.96 77.90 2,310,100 78.90 78.90
13-02-05 78.11 79.02 77.60 2,200,500 78.34 78.34
13-02-04 78.35 79.01 77.52 3,172,900 77.95 77.95
13-02-01 77.02 79.07 76.79 4,816,200 78.79 78.79
13-01-31 78.45 79.09 76.25 7,690,000 76.48 76.48
13-01-30 78.66 79.67 77.15 9,342,400 77.65 77.65
13-01-29 78.90 80.00 76.33 27,784,900 77.14 77.14
Date Open High Low Vol Cls adjCls
13-01-28 97.76 99.10 97.66 5,393,100 98.32 98.32
13-01-25 96.57 99.00 96.55 2,838,100 99.00 99.00
13-01-24 94.80 97.49 94.32 2,387,100 95.70 95.70
13-01-23 93.87 95.30 93.35 1,324,100 94.42 94.42
13-01-22 93.65 93.82 91.90 1,421,200 92.78 92.78
13-01-18 95.72 95.72 93.43 1,670,100 93.81 93.81
13-01-17 95.74 96.06 94.82 1,447,000 95.36 95.36
13-01-16 97.22 98.56 95.09 2,763,100 95.25 95.25
13-01-15 95.86 97.94 95.80 1,844,300 97.71 97.71
Date Open High Low Vol Cls adjCls
13-01-14 94.24 97.12 94.24 1,548,300 97.11 97.11
13-01-11 95.30 96.24 94.68 941,000 95.62 95.62
13-01-10 95.76 96.74 94.91 2,229,300 95.94 95.94
13-01-09 92.77 94.88 92.77 1,842,900 94.87 94.87
13-01-08 92.03 93.11 91.00 1,969,500 92.75 92.75
13-01-07 92.80 93.24 91.16 1,268,400 92.02 92.02
13-01-04 92.38 93.55 91.15 1,721,300 93.21 93.21
13-01-03 94.71 94.79 91.41 1,888,800 91.94 91.94
13-01-02 95.76 97.31 92.40 3,030,800 94.93 94.93
Date Open High Low Vol Cls adjCls
12-12-31 92.58 94.32 92.25 991,700 94.14 94.14
12-12-28 93.93 94.29 92.75 1,015,900 92.85 92.85
12-12-27 95.19 95.50 92.69 782,900 94.61 94.61
12-12-26 95.82 97.00 94.10 620,300 94.83 94.83
12-12-24 95.14 96.50 93.00 1,055,200 95.83 95.83
12-12-21 94.58 95.89 94.23 1,574,700 95.51 95.51
12-12-20 95.77 96.92 95.05 1,207,000 96.61 96.61
12-12-19 97.17 99.55 96.35 2,928,600 96.82 96.82
12-12-18 94.20 96.07 94.16 1,668,600 95.50 95.50
Date Open High Low Vol Cls adjCls
12-12-17 92.76 94.30 92.59 1,555,600 94.24 94.24
12-12-14 91.10 92.90 91.10 1,382,400 92.51 92.51
12-12-13 91.90 92.63 90.61 1,460,800 91.15 91.15
12-12-12 94.58 94.62 91.62 1,926,900 91.75 91.75
12-12-11 93.31 95.16 93.31 1,978,200 94.28 94.28
12-12-10 90.82 92.93 90.62 1,192,800 92.60 92.60
12-12-07 91.77 92.60 91.31 1,292,100 91.80 91.80
12-12-06 90.33 92.10 89.84 1,162,000 91.77 91.77
12-12-05 90.37 90.73 88.05 1,830,100 90.34 90.34
Date Open High Low Vol Cls adjCls
12-12-04 90.98 91.71 90.48 901,600 91.47 91.47
12-12-03 90.32 92.34 90.22 1,760,400 91.78 91.78
12-11-30 91.48 91.96 90.00 1,625,300 90.95 90.95
12-11-29 93.47 94.55 91.01 2,348,900 91.71 91.71
12-11-28 89.09 92.82 88.46 1,955,300 92.68 92.68
12-11-27 90.43 92.45 89.23 2,190,400 89.56 89.56
12-11-26 88.85 90.45 88.46 1,683,400 90.30 90.30
12-11-23 88.76 90.00 88.63 667,200 89.71 89.71
12-11-21 86.43 88.63 86.39 1,172,900 88.06 88.06
Date Open High Low Vol Cls adjCls
12-11-20 86.59 87.00 85.17 910,400 86.01 86.01
12-11-19 87.31 87.38 85.90 1,460,100 86.45 86.45
12-11-16 85.52 86.10 84.00 1,472,600 85.81 85.81
12-11-15 85.04 85.25 83.66 1,346,900 84.77 84.77
12-11-14 88.10 88.78 84.60 1,858,900 84.86 84.86
12-11-13 85.81 87.44 85.25 1,215,800 86.60 86.60
12-11-12 88.19 88.53 86.75 1,058,300 87.12 87.12
12-11-09 87.09 89.89 86.51 1,415,000 87.59 87.59
12-11-08 90.23 90.79 87.72 1,513,900 87.76 87.76
Date Open High Low Vol Cls adjCls
12-11-07 90.54 91.18 89.15 2,913,700 90.19 90.19
12-11-06 89.36 94.20 89.17 3,761,700 92.91 92.91
12-11-05 88.74 90.13 88.08 1,922,700 89.62 89.62
12-11-02 88.35 88.93 88.00 2,145,900 88.74 88.74
12-11-01 85.29 88.52 84.99 2,308,000 88.02 88.02
12-10-31 85.10 85.44 83.88 1,406,200 84.77 84.77
12-10-26 86.35 87.10 84.09 1,759,000 85.01 85.01
12-10-25 85.87 86.51 83.84 3,216,600 86.36 86.36
12-10-24 86.50 88.57 83.74 5,536,300 85.67 85.67
Date Open High Low Vol Cls adjCls
12-10-23 81.88 83.97 81.50 4,398,900 83.72 83.72
12-10-22 84.07 84.44 82.59 1,946,800 83.36 83.36
12-10-19 85.45 86.29 83.12 3,002,000 83.65 83.65
12-10-18 87.73 87.74 85.46 2,494,100 85.56 85.56
12-10-17 89.08 89.44 86.81 2,382,100 87.29 87.29
12-10-16 89.22 90.92 88.00 2,261,900 90.76 90.76
12-10-15 88.26 89.90 87.22 1,700,500 87.93 87.93
12-10-12 88.52 89.10 86.32 3,404,700 87.30 87.30
12-10-11 91.47 91.59 88.20 2,560,500 88.99 88.99
Date Open High Low Vol Cls adjCls
12-10-10 92.03 92.17 90.10 1,736,800 90.32 90.32
12-10-09 94.81 94.82 90.85 4,085,200 91.08 91.08
12-10-08 96.55 97.83 95.89 1,365,200 96.41 96.41
12-10-05 97.83 99.12 96.90 1,779,700 97.33 97.33
12-10-04 94.67 97.43 94.60 1,497,200 97.33 97.33
12-10-03 95.40 96.80 95.26 1,201,800 96.62 96.62
12-10-02 94.46 96.94 94.16 1,987,900 95.19 95.19
12-10-01 95.11 97.95 93.25 2,337,500 93.49 93.49
12-09-28 96.87 97.90 95.83 1,171,400 96.74 96.74
Date Open High Low Vol Cls adjCls
12-09-27 94.64 97.99 94.26 1,294,700 97.18 97.18
12-09-26 95.42 95.55 92.75 2,373,900 94.21 94.21
12-09-25 97.68 98.36 96.01 1,994,700 96.15 96.15
12-09-24 98.81 99.35 97.13 1,338,800 97.29 97.29
12-09-21 100.29 101.45 99.90 1,658,500 100.68 100.68
12-09-20 98.95 99.76 97.60 1,387,700 99.75 99.75
12-09-19 99.56 99.94 98.38 1,204,700 99.25 99.25
12-09-18 100.21 100.49 98.92 957,800 99.55 99.55
12-09-17 101.51 102.83 100.31 1,396,900 100.54 100.54
Date Open High Low Vol Cls adjCls
12-09-14 99.70 103.02 99.50 2,540,800 102.27 102.27
12-09-13 97.40 99.80 96.67 2,191,700 99.31 99.31
12-09-12 96.44 98.31 95.90 2,060,100 97.60 97.60
12-09-11 93.75 96.70 93.32 2,022,400 96.48 96.48
12-09-10 94.00 94.64 93.13 1,588,500 93.75 93.75
12-09-07 94.29 95.10 93.06 1,730,000 94.29 94.29
12-09-06 90.02 94.14 89.81 2,448,900 94.02 94.02
12-09-05 88.27 89.35 87.54 1,325,200 89.09 89.09
12-09-04 88.55 88.96 86.62 1,472,900 87.94 87.94
Date Open High Low Vol Cls adjCls
12-08-31 89.67 90.00 87.90 1,184,400 89.04 89.04
12-08-30 90.16 90.16 88.07 2,094,300 88.51 88.51
12-08-29 90.90 91.56 88.80 2,002,900 90.62 90.62
12-08-28 92.27 92.32 90.23 2,632,000 90.82 90.82
12-08-27 92.92 93.25 91.31 1,561,700 92.32 92.32
12-08-24 90.75 92.99 89.63 2,629,300 92.21 92.21
12-08-23 94.51 94.72 90.85 3,469,900 91.24 91.24
12-08-22 95.00 95.80 94.05 1,303,600 95.07 95.07
12-08-21 96.67 97.30 94.82 1,737,800 95.15 95.15
Date Open High Low Vol Cls adjCls
12-08-20 97.70 97.70 95.32 1,086,200 96.12 96.12
12-08-17 98.55 98.95 96.97 1,548,200 97.76 97.76
12-08-16 95.98 98.92 95.75 2,157,400 98.05 98.05
12-08-15 93.90 95.51 93.68 919,200 94.60 94.60
12-08-14 97.00 97.04 93.81 1,231,200 94.07 94.07
12-08-13 96.70 97.60 95.25 1,278,700 96.36 96.36
12-08-10 96.75 98.16 95.92 1,525,600 97.41 97.41
12-08-09 93.40 98.23 93.33 2,533,800 97.74 97.74
12-08-08 94.39 94.77 92.93 975,600 93.57 93.57
Date Open High Low Vol Cls adjCls
12-08-07 93.50 95.18 93.38 1,067,000 94.42 94.42
12-08-06 92.75 94.28 92.18 1,299,500 93.14 93.14
12-08-03 90.00 93.14 88.88 2,226,800 93.05 93.05
12-08-02 87.85 90.09 86.66 1,453,800 87.59 87.59
12-08-01 90.39 90.93 88.18 2,487,400 89.00 89.00
12-07-31 93.03 93.46 90.44 1,845,200 90.76 90.76
12-07-30 94.02 95.21 92.20 2,401,500 92.37 92.37
12-07-27 92.02 96.33 91.01 2,544,300 95.70 95.70
12-07-26 89.46 92.85 89.17 2,900,000 92.41 92.41
Date Open High Low Vol Cls adjCls
12-07-25 89.11 90.28 87.29 1,553,800 87.69 87.69
12-07-24 86.05 90.81 85.95 4,771,300 88.89 88.89
12-07-23 86.99 89.44 85.74 2,568,400 89.23 89.23
12-07-20 91.92 91.96 88.92 2,286,600 89.80 89.80
12-07-19 88.78 93.61 88.45 3,351,600 92.76 92.76
12-07-18 85.70 90.81 85.32 6,824,800 89.98 89.98
12-07-17 84.03 84.20 79.46 5,850,500 80.29 80.29
12-07-16 85.49 85.78 84.13 1,151,500 84.41 84.41
12-07-13 83.75 86.09 83.75 2,153,600 85.38 85.38
Date Open High Low Vol Cls adjCls
12-07-12 81.55 84.27 80.13 3,177,500 83.65 83.65
12-07-11 82.23 83.25 80.47 1,633,900 81.78 81.78
12-07-10 84.22 85.40 82.09 2,259,300 82.42 82.42
12-07-09 85.54 86.50 82.35 2,495,800 83.08 83.08
12-07-06 85.25 86.94 83.21 3,403,400 83.97 83.97
12-07-05 91.81 92.45 90.21 1,182,100 90.21 90.21
12-07-03 91.36 91.91 90.60 836,800 91.85 91.85
12-07-02 89.98 91.31 89.15 1,803,800 90.51 90.51
12-06-29 87.22 91.08 87.15 3,296,300 91.04 91.04
Date Open High Low Vol Cls adjCls
12-06-28 87.46 87.75 82.56 3,563,100 84.06 84.06
12-06-27 88.54 89.52 87.81 981,800 88.67 88.67
12-06-26 88.61 89.52 87.17 1,418,000 88.22 88.22
12-06-25 91.80 92.23 86.97 2,130,900 88.43 88.43
12-06-22 89.69 92.61 89.21 2,066,400 92.45 92.45
12-06-21 91.11 91.86 88.55 2,653,000 88.78 88.78
12-06-20 93.65 94.21 92.23 1,065,200 93.47 93.47
12-06-19 93.33 94.55 92.70 1,637,100 93.34 93.34
12-06-18 90.30 93.41 88.58 1,924,300 92.07 92.07
Date Open High Low Vol Cls adjCls
12-06-15 88.30 91.39 87.84 2,638,600 91.02 91.02
12-06-14 88.99 88.99 87.30 1,832,700 88.60 88.60
12-06-13 90.60 90.91 88.43 1,221,300 88.78 88.78
12-06-12 91.17 91.83 89.60 1,074,900 90.86 90.86
12-06-11 94.26 94.75 90.31 1,108,700 90.49 90.49
12-06-08 91.86 94.01 91.66 1,362,100 93.80 93.80
12-06-07 95.00 95.00 92.08 1,509,400 92.25 92.25
12-06-06 91.63 94.69 91.57 1,849,300 93.90 93.90
12-06-05 88.08 91.63 87.84 1,356,500 90.68 90.68
Date Open High Low Vol Cls adjCls
12-06-04 88.99 90.82 87.17 2,490,200 88.33 88.33
12-06-01 91.43 91.98 88.94 1,841,000 89.46 89.46
12-05-31 94.50 94.65 91.55 1,908,900 93.01 93.01
12-05-30 93.80 95.40 92.30 1,483,900 94.71 94.71
12-05-29 95.22 95.75 93.37 1,962,500 94.89 94.89
12-05-25 95.35 96.47 93.37 2,180,100 94.02 94.02
12-05-24 100.20 100.58 92.86 4,917,300 95.43 95.43
12-05-23 99.59 101.98 98.28 1,632,700 101.52 101.52
12-05-22 101.37 103.05 99.99 1,675,800 100.89 100.89
Date Open High Low Vol Cls adjCls
12-05-21 98.77 101.63 96.30 1,642,500 101.37 101.37
12-05-18 99.77 100.62 97.39 1,883,600 97.90 97.90
12-05-17 99.53 101.79 98.46 1,782,800 98.95 98.95
12-05-16 101.91 103.11 98.89 1,398,200 99.58 99.58
12-05-15 100.67 103.97 100.50 1,092,800 101.76 101.76
12-05-14 101.12 102.41 100.46 954,400 100.67 100.67
12-05-11 100.77 103.95 99.91 1,640,600 102.32 102.32
12-05-10 105.71 106.49 100.62 2,913,200 101.18 101.18
12-05-09 102.98 106.72 102.92 1,368,600 105.33 105.33
Date Open High Low Vol Cls adjCls
12-05-08 107.06 107.38 101.60 1,653,400 105.07 105.07
12-05-07 106.83 109.46 106.72 993,000 107.60 107.60
12-05-04 111.43 111.47 107.72 1,529,500 108.02 108.02
12-05-03 114.77 114.96 111.36 1,324,900 112.46 112.46
12-05-02 111.40 115.00 111.22 1,379,400 114.62 114.62
12-05-01 111.97 113.88 110.86 1,287,400 112.63 112.63
12-04-30 111.21 112.92 110.83 1,624,200 111.72 111.72
12-04-27 111.06 112.86 110.35 1,710,200 112.41 112.41
12-04-26 106.88 111.40 106.73 2,254,300 110.92 110.92
Date Open High Low Vol Cls adjCls
12-04-25 105.24 107.00 104.47 2,228,400 106.69 106.69
12-04-24 107.84 107.90 102.66 3,162,500 103.48 103.48
12-04-23 109.53 109.63 106.98 2,120,200 107.52 107.52
12-04-20 113.76 115.00 110.98 1,798,300 111.24 111.24
12-04-19 113.78 118.79 112.53 4,712,600 113.75 113.75
12-04-18 111.46 112.48 109.75 2,886,500 111.29 111.29
12-04-17 109.80 110.87 109.34 1,137,600 110.49 110.49
12-04-16 113.00 113.37 108.20 1,520,900 109.00 109.00
12-04-13 109.83 113.44 109.20 2,215,400 112.48 112.48
Date Open High Low Vol Cls adjCls
12-04-12 107.48 109.48 107.48 1,429,900 109.07 109.07
12-04-11 105.49 109.50 103.00 5,474,000 107.61 107.61
12-04-10 112.83 114.46 109.95 1,256,200 110.37 110.37
12-04-09 111.48 113.14 111.04 760,600 112.51 112.51
12-04-05 112.23 113.95 111.77 942,700 113.75 113.75
12-04-04 113.40 114.41 111.84 1,268,600 112.97 112.97
12-04-03 114.00 115.00 113.17 1,373,300 114.53 114.53
12-04-02 111.30 115.19 111.00 1,883,800 114.40 114.40
12-03-30 112.96 113.76 110.80 1,484,300 112.37 112.37
Date Open High Low Vol Cls adjCls
12-03-29 109.07 112.79 108.91 2,131,100 112.46 112.46
12-03-28 110.00 111.00 107.50 1,654,500 108.59 108.59
12-03-27 110.42 110.71 108.46 1,132,400 108.55 108.55
12-03-26 109.11 110.75 109.11 1,181,100 110.35 110.35
12-03-23 108.30 108.97 107.20 748,800 108.84 108.84
12-03-22 108.12 109.53 107.80 1,283,000 108.66 108.66
12-03-21 106.97 109.95 106.88 1,655,800 109.45 109.45
12-03-20 106.00 106.67 104.16 1,100,800 106.47 106.47
12-03-19 106.43 107.50 105.69 880,400 106.80 106.80
Date Open High Low Vol Cls adjCls
12-03-16 108.84 109.36 106.75 1,325,300 107.11 107.11
12-03-15 105.34 109.01 105.08 2,360,300 108.90 108.90
12-03-14 104.72 105.86 103.80 1,501,300 105.49 105.49
12-03-13 100.52 105.30 100.35 2,420,900 105.08 105.08
12-03-12 100.25 100.67 99.60 470,200 99.96 99.96
12-03-09 100.59 101.32 100.11 778,700 100.52 100.52
12-03-08 100.51 101.49 100.14 736,700 100.61 100.61
12-03-07 98.51 100.60 98.35 993,700 100.01 100.01
12-03-06 98.66 98.80 97.30 976,900 98.13 98.13
Date Open High Low Vol Cls adjCls
12-03-05 100.16 101.08 98.80 710,700 99.81 99.81
12-03-02 100.88 101.99 100.64 1,171,600 100.89 100.89
12-03-01 100.29 101.98 99.31 1,279,900 101.97 101.97
12-02-29 100.14 101.19 98.75 1,048,500 98.89 98.89
12-02-28 100.34 101.56 99.24 1,064,400 100.19 100.19
12-02-27 99.39 101.00 98.42 965,200 100.46 100.46
12-02-24 100.57 101.76 99.70 1,683,200 100.52 100.52
12-02-23 98.28 99.85 97.35 986,400 99.62 99.62
12-02-22 97.75 99.02 97.51 918,400 98.54 98.54
Date Open High Low Vol Cls adjCls
12-02-21 98.97 99.88 97.57 1,485,000 98.09 98.09
12-02-17 99.26 99.91 98.49 1,497,400 99.11 99.11
12-02-16 97.21 99.43 96.98 1,627,600 99.27 99.27
12-02-15 98.08 98.94 97.00 1,919,200 97.52 97.52
12-02-14 96.73 98.00 96.41 1,509,100 97.51 97.51
12-02-13 95.36 97.00 94.87 1,854,300 96.73 96.73
12-02-10 94.00 95.19 93.71 1,065,900 94.48 94.48
12-02-09 94.30 95.45 94.14 1,331,300 95.28 95.28
12-02-08 95.27 95.55 93.40 1,719,500 94.21 94.21
Date Open High Low Vol Cls adjCls
12-02-07 94.39 96.30 94.26 1,526,300 95.55 95.55
12-02-06 94.31 96.20 94.20 1,322,200 94.91 94.91
12-02-03 94.51 95.70 94.27 1,919,000 95.58 95.58
12-02-02 93.13 94.88 92.75 1,316,800 93.77 93.77
12-02-01 91.48 93.59 90.52 1,875,400 93.13 93.13
12-01-31 91.61 92.13 90.40 1,537,300 91.27 91.27
12-01-30 90.84 92.25 90.06 1,346,000 91.17 91.17
12-01-27 90.70 92.75 90.37 2,073,200 92.27 92.27
12-01-26 92.51 94.50 91.61 2,532,600 91.93 91.93
Date Open High Low Vol Cls adjCls
12-01-25 92.78 93.34 91.20 3,499,600 92.15 92.15
12-01-24 90.32 93.44 90.00 7,592,400 92.66 92.66
12-01-23 88.42 88.86 85.10 4,835,200 86.00 86.00
12-01-20 88.09 88.47 86.55 2,414,100 88.12 88.12
12-01-19 87.77 88.00 86.61 2,260,200 87.81 87.81
12-01-18 84.10 85.79 82.80 2,927,500 85.46 85.46
12-01-17 86.45 87.00 83.51 2,709,600 84.00 84.00
12-01-13 84.89 85.56 83.25 2,883,400 85.46 85.46
12-01-12 87.70 88.75 87.17 2,316,400 87.88 87.88
Date Open High Low Vol Cls adjCls
12-01-11 85.42 88.20 85.30 2,192,700 87.92 87.92
12-01-10 86.01 86.80 85.10 1,763,000 85.30 85.30
12-01-09 83.45 85.17 82.94 1,841,200 84.95 84.95
12-01-06 82.96 84.33 82.47 1,922,800 83.31 83.31
12-01-05 81.76 82.84 81.52 2,888,000 82.31 82.31
12-01-04 81.64 82.55 80.16 2,434,700 81.67 81.67
12-01-03 84.70 85.87 82.07 2,633,800 82.27 82.27
11-12-30 83.98 84.27 83.00 1,151,100 83.19 83.19
11-12-29 83.86 84.75 82.49 1,468,900 84.37 84.37
Date Open High Low Vol Cls adjCls
11-12-28 85.25 85.64 83.02 1,497,300 83.18 83.18
11-12-27 84.91 87.00 84.80 2,609,500 85.12 85.12
11-12-23 82.58 84.09 82.25 2,928,500 83.67 83.67
11-12-22 78.75 81.76 77.71 4,305,500 81.16 81.16
11-12-21 81.56 82.08 74.69 9,576,100 76.85 76.85
11-12-20 85.66 85.66 83.59 1,636,800 85.32 85.32
11-12-19 86.12 86.59 84.06 1,153,100 84.34 84.34
11-12-16 86.22 86.43 84.70 1,555,700 85.82 85.82
11-12-15 88.93 88.93 84.53 2,190,100 85.13 85.13
Date Open High Low Vol Cls adjCls
11-12-14 90.39 90.39 86.00 1,890,600 87.72 87.72
11-12-13 94.90 95.61 90.31 1,436,700 90.95 90.95
11-12-12 94.94 94.95 93.21 1,038,500 94.06 94.06
11-12-09 95.22 97.58 95.07 1,239,400 96.43 96.43
11-12-08 96.73 97.00 94.90 1,022,600 95.04 95.04
11-12-07 96.70 97.42 95.05 750,900 96.96 96.96
11-12-06 97.47 98.46 96.62 720,100 96.98 96.98
11-12-05 96.99 99.00 96.16 1,448,200 97.09 97.09
11-12-02 97.11 97.91 95.00 1,099,200 95.24 95.24
Date Open High Low Vol Cls adjCls
11-12-01 96.34 97.63 96.07 1,063,100 96.70 96.70
11-11-30 94.92 97.37 94.57 1,390,500 96.68 96.68
11-11-29 93.39 94.43 91.62 1,002,600 92.06 92.06
11-11-28 92.43 94.00 92.01 909,700 93.99 93.99
11-11-25 90.58 91.12 89.35 493,000 89.37 89.37
11-11-23 91.72 92.31 89.84 1,174,900 90.76 90.76
11-11-22 94.31 95.04 91.31 1,824,200 92.50 92.50
11-11-21 92.80 95.51 91.20 2,159,000 94.76 94.76
11-11-18 97.34 97.50 93.66 2,298,600 93.85 93.85
Date Open High Low Vol Cls adjCls
11-11-17 100.75 100.91 96.55 1,798,000 97.84 97.84
11-11-16 101.43 103.95 100.88 1,487,500 101.11 101.11
11-11-15 101.57 104.00 101.29 1,307,800 103.25 103.25
11-11-14 99.76 104.38 99.75 2,682,800 102.59 102.59
11-11-11 98.49 100.80 98.06 1,568,100 100.67 100.67
11-11-10 98.07 98.50 95.41 1,207,600 97.19 97.19
11-11-09 97.13 99.23 96.53 1,606,500 96.91 96.91
11-11-08 100.00 100.99 98.60 1,050,100 100.77 100.77
11-11-07 99.35 100.45 97.85 1,043,500 99.59 99.59
Date Open High Low Vol Cls adjCls
11-11-04 99.24 100.82 98.55 1,121,300 100.32 100.32
11-11-03 98.64 100.48 96.35 1,397,200 100.19 100.19
11-11-02 97.72 98.35 96.00 1,205,100 97.19 97.19
11-11-01 94.69 97.31 94.06 1,778,700 96.07 96.07
11-10-31 98.73 99.30 97.41 1,201,200 97.75 97.75
11-10-28 97.80 100.45 97.50 1,566,900 100.08 100.08
11-10-27 98.56 100.45 98.22 2,681,600 99.40 99.40
11-10-26 96.67 97.37 94.00 1,808,600 96.73 96.73
11-10-25 96.12 97.70 95.55 1,140,100 95.70 95.70
Date Open High Low Vol Cls adjCls
11-10-24 95.21 98.00 95.11 1,425,700 97.69 97.69
11-10-21 96.26 97.26 94.51 1,952,100 95.82 95.82
11-10-20 93.50 96.49 92.76 2,420,900 95.19 95.19
11-10-19 94.37 96.50 93.30 2,938,000 93.80 93.80
11-10-18 91.38 97.67 88.85 7,760,100 96.86 96.86
11-10-17 93.05 94.43 88.69 4,394,100 89.52 89.52
11-10-14 92.00 94.26 91.76 1,981,900 93.08 93.08
11-10-13 89.30 90.95 88.85 1,425,700 90.61 90.61
11-10-12 90.89 91.69 88.03 2,452,500 89.38 89.38
Date Open High Low Vol Cls adjCls
11-10-11 87.97 90.75 87.25 1,663,000 90.28 90.28
11-10-10 89.96 91.00 88.05 1,260,300 89.65 89.65
11-10-07 89.23 90.00 86.76 1,735,700 87.67 87.67
11-10-06 85.82 89.24 84.70 2,075,800 89.16 89.16
11-10-05 81.55 86.08 81.01 2,343,400 85.43 85.43
11-10-04 77.65 81.92 77.50 3,200,000 81.55 81.55
11-10-03 79.53 81.27 78.51 2,848,800 78.89 78.89
11-09-30 81.54 83.55 80.00 1,876,900 80.38 80.38
11-09-29 85.85 86.24 81.00 2,022,900 83.06 83.06
Date Open High Low Vol Cls adjCls
11-09-28 86.65 86.95 84.17 2,290,800 84.22 84.22
11-09-27 90.24 91.24 86.16 2,432,900 86.47 86.47
11-09-26 85.79 88.14 83.50 2,325,700 88.12 88.12
11-09-23 82.59 85.83 82.42 1,666,000 85.60 85.60
11-09-22 84.53 86.12 81.68 3,166,500 83.00 83.00
11-09-21 88.89 92.00 88.05 1,874,200 88.14 88.14
11-09-20 92.99 93.33 88.54 2,330,300 88.81 88.81
11-09-19 91.31 92.16 89.00 1,986,900 91.80 91.80
11-09-16 94.62 94.89 92.37 1,520,900 93.59 93.59
Date Open High Low Vol Cls adjCls
11-09-15 94.71 94.74 91.91 1,936,000 94.70 94.70
11-09-14 91.23 95.06 90.75 2,525,100 93.48 93.48
11-09-13 89.90 91.34 89.00 1,570,900 90.91 90.91
11-09-12 86.23 89.95 86.03 1,640,600 89.91 89.91
11-09-09 89.62 89.96 86.71 2,319,900 87.99 87.99
11-09-08 90.55 93.45 89.81 1,778,500 90.36 90.36
11-09-07 90.37 92.09 88.80 2,270,500 92.03 92.03
11-09-06 84.44 88.54 84.16 2,012,100 88.27 88.27
11-09-02 89.93 90.31 87.34 2,368,600 88.08 88.08
Date Open High Low Vol Cls adjCls
11-09-01 93.43 94.83 91.72 2,535,200 92.18 92.18
11-08-31 92.37 95.55 92.37 4,587,200 94.36 94.36
11-08-30 88.20 91.88 88.01 3,605,700 90.71 90.71
11-08-29 85.98 88.52 85.74 2,541,400 88.50 88.50
11-08-26 80.89 84.96 80.09 2,985,600 84.77 84.77
11-08-25 82.55 83.63 79.95 2,348,400 80.18 80.18
11-08-24 81.75 83.11 79.87 2,040,900 83.05 83.05
11-08-23 78.74 82.00 77.74 3,312,300 82.00 82.00
11-08-22 79.54 79.89 77.38 2,602,700 77.83 77.83
Date Open High Low Vol Cls adjCls
11-08-19 78.34 81.68 76.70 3,804,900 76.76 76.76
11-08-18 83.48 83.93 76.76 7,583,900 79.17 79.17
11-08-17 92.09 92.30 86.72 3,728,000 88.18 88.18
11-08-16 94.55 94.87 90.68 2,628,400 92.32 92.32
11-08-15 93.52 94.85 92.64 3,109,500 94.68 94.68
11-08-12 91.27 91.59 88.46 2,662,900 90.66 90.66
11-08-11 86.73 91.22 85.82 3,001,100 90.25 90.25
11-08-10 86.42 88.92 85.28 3,932,600 85.31 85.31
11-08-09 85.61 88.21 81.91 4,158,300 88.17 88.17
Date Open High Low Vol Cls adjCls
11-08-08 80.37 85.98 79.00 7,550,900 83.96 83.96
11-08-05 90.61 91.24 85.00 4,809,000 87.28 87.28
11-08-04 95.09 95.09 88.78 4,213,700 88.88 88.88
11-08-03 95.77 97.13 92.93 2,925,600 97.00 97.00
11-08-02 99.28 99.35 95.01 3,045,300 95.07 95.07
11-08-01 102.30 102.59 98.00 2,153,400 99.95 99.95
11-07-29 100.23 101.30 98.80 1,879,700 100.34 100.34
11-07-28 101.15 103.31 100.00 1,762,100 101.50 101.50
11-07-27 105.02 105.04 100.82 2,550,000 100.91 100.91
Date Open High Low Vol Cls adjCls
11-07-26 107.11 107.59 104.62 3,465,600 106.11 106.11
11-07-25 104.65 108.12 104.51 2,147,100 107.75 107.75
11-07-22 104.41 107.45 103.58 1,802,500 106.72 106.72
11-07-21 103.91 106.83 102.83 3,166,700 104.90 104.90
11-07-20 109.71 111.43 105.06 5,931,200 105.91 105.91
11-07-19 103.37 106.21 102.50 5,244,200 106.02 106.02
11-07-18 101.84 103.50 100.54 2,125,900 100.78 100.78
11-07-15 102.00 102.67 100.40 2,229,500 102.67 102.67
11-07-14 101.32 103.42 99.52 2,590,800 100.55 100.55
Date Open High Low Vol Cls adjCls
11-07-13 102.11 103.67 100.16 2,231,600 100.28 100.28
11-07-12 103.03 103.24 99.80 3,133,400 100.40 100.40
11-07-11 103.19 104.79 100.91 2,187,600 102.13 102.13
11-07-08 101.74 105.09 101.39 2,643,700 105.00 105.00
11-07-07 104.85 105.47 101.68 3,112,700 102.98 102.98
11-07-06 100.96 104.29 100.25 2,737,000 103.93 103.93
11-07-05 100.00 101.30 99.18 1,903,700 101.27 101.27
11-07-01 100.03 100.34 98.10 2,416,200 99.90 99.90
11-06-30 97.25 101.10 97.02 2,388,300 100.23 100.23
Date Open High Low Vol Cls adjCls
11-06-29 97.55 97.67 95.90 1,751,600 96.82 96.82
11-06-28 97.53 99.99 96.75 2,134,500 97.18 97.18
11-06-27 94.06 97.99 93.08 1,843,800 97.60 97.60
11-06-24 95.35 95.91 93.65 1,632,700 94.24 94.24
11-06-23 92.79 96.02 92.33 2,206,100 95.96 95.96
11-06-22 94.30 96.34 94.03 1,446,900 94.27 94.27
11-06-21 91.80 94.63 91.22 1,373,700 94.52 94.52
11-06-20 90.37 91.74 90.07 1,051,900 91.05 91.05
11-06-17 91.77 92.52 90.42 1,604,700 90.79 90.79
Date Open High Low Vol Cls adjCls
11-06-16 91.31 91.84 88.76 2,071,800 90.46 90.46
11-06-15 93.81 95.17 91.16 2,244,000 91.31 91.31
11-06-14 93.90 96.52 93.65 1,687,100 94.91 94.91
11-06-13 93.37 94.77 92.26 1,270,200 92.82 92.82
11-06-10 94.24 95.41 93.00 1,631,400 93.46 93.46
11-06-09 92.85 95.06 92.72 1,868,200 94.60 94.60
11-06-08 93.64 94.04 91.26 2,052,600 92.31 92.31
11-06-07 93.44 95.00 92.08 1,732,600 94.14 94.14
11-06-06 94.50 95.90 92.82 1,660,600 93.15 93.15
Date Open High Low Vol Cls adjCls
11-06-03 96.00 97.81 94.26 2,262,200 94.99 94.99
11-06-02 96.18 98.49 95.46 2,351,200 97.71 97.71
11-06-01 97.09 102.74 95.75 6,024,200 95.92 95.92
11-05-31 98.36 98.71 96.20 1,812,500 97.32 97.32
11-05-27 98.44 98.55 96.29 1,535,100 97.30 97.30
11-05-26 96.90 98.68 96.15 1,787,000 97.87 97.87
11-05-25 94.31 97.46 93.88 2,136,400 96.96 96.96
11-05-24 94.85 95.73 94.11 1,678,800 94.65 94.65
11-05-23 93.78 94.48 92.66 1,428,700 93.85 93.85
Date Open High Low Vol Cls adjCls
11-05-20 95.09 96.86 94.50 2,769,400 95.57 95.57
11-05-19 93.07 94.14 92.09 1,444,800 93.89 93.89
11-05-18 90.92 93.79 90.25 1,743,800 92.83 92.83
11-05-17 89.07 91.64 88.67 1,746,300 90.76 90.76
11-05-16 92.97 93.50 89.14 2,145,800 89.45 89.45
11-05-13 94.75 96.00 93.75 1,419,600 93.94 93.94
11-05-12 92.43 95.10 91.75 1,973,600 94.91 94.91
11-05-11 93.10 93.74 91.66 1,373,300 92.64 92.64
11-05-10 93.84 94.13 92.50 1,339,300 93.09 93.09
Date Open High Low Vol Cls adjCls
11-05-09 92.77 94.04 92.00 1,526,700 93.47 93.47
11-05-06 92.52 94.05 91.86 1,387,900 92.98 92.98
11-05-05 90.86 93.90 90.86 1,744,800 91.64 91.64
11-05-04 91.36 93.04 89.23 2,457,600 91.81 91.81
11-05-03 93.30 93.48 90.13 2,592,500 91.48 91.48
11-05-02 95.75 96.39 92.72 2,229,600 93.31 93.31
11-04-29 95.79 96.10 95.01 1,600,000 95.43 95.43
11-04-28 95.26 96.91 94.15 1,950,500 95.77 95.77
11-04-27 95.68 96.13 93.30 2,184,100 95.67 95.67
Date Open High Low Vol Cls adjCls
11-04-26 98.00 98.28 94.25 2,500,000 95.26 95.26
11-04-25 96.22 99.19 96.00 2,986,200 97.85 97.85
11-04-21 95.89 97.79 95.43 4,409,600 96.81 96.81
11-04-20 95.04 98.85 92.00 13,585,700 97.90 97.90
11-04-19 86.58 86.95 84.06 4,053,500 85.97 85.97
11-04-18 84.56 86.76 84.33 2,695,600 86.50 86.50
11-04-15 86.05 87.09 85.50 2,103,900 85.99 85.99
11-04-14 86.57 87.35 85.42 2,452,400 86.35 86.35
11-04-13 85.64 87.80 85.31 3,841,600 87.29 87.29
Date Open High Low Vol Cls adjCls
11-04-12 82.51 84.95 81.30 3,366,300 84.91 84.91
11-04-11 82.82 84.07 82.41 2,213,900 82.90 82.90
11-04-08 80.95 83.38 80.60 4,222,900 82.77 82.77
11-04-07 78.87 80.70 78.68 1,919,600 80.58 80.58
11-04-06 79.00 79.49 77.76 1,994,200 79.08 79.08
11-04-05 78.58 79.59 77.82 2,497,800 78.54 78.54
11-04-04 81.40 81.50 78.50 2,749,800 78.89 78.89
11-04-01 81.93 82.67 81.11 2,776,500 81.25 81.25
11-03-31 82.13 82.49 81.15 1,799,000 81.54 81.54
Date Open High Low Vol Cls adjCls
11-03-30 81.41 82.64 80.33 2,488,600 82.48 82.48
11-03-29 78.50 80.29 77.96 1,515,900 80.18 80.18
11-03-28 81.10 81.33 78.71 1,944,100 78.84 78.84
11-03-25 81.84 81.95 80.18 2,491,700 81.04 81.04
11-03-24 78.21 81.65 78.08 3,543,800 81.43 81.43
11-03-23 76.69 77.13 75.56 1,641,100 76.74 76.74
11-03-22 78.03 78.25 76.01 2,229,000 76.75 76.75
11-03-21 75.65 77.47 74.10 2,114,400 76.45 76.45
11-03-18 77.91 77.91 74.04 4,007,200 74.81 74.81
Date Open High Low Vol Cls adjCls
11-03-17 79.39 79.39 76.86 2,102,000 77.02 77.02
11-03-16 78.75 80.08 77.23 2,349,400 78.00 78.00
11-03-15 77.67 79.79 76.60 2,226,800 78.75 78.75
11-03-14 81.92 83.07 79.81 2,569,400 80.47 80.47
11-03-11 81.66 83.37 81.50 1,066,200 83.02 83.02
11-03-10 82.90 83.03 80.43 2,169,300 82.28 82.28
11-03-09 82.29 85.06 82.11 1,944,200 84.30 84.30
11-03-08 82.30 83.48 81.88 1,521,000 82.63 82.63
11-03-07 85.21 86.09 81.75 2,244,500 82.30 82.30
Date Open High Low Vol Cls adjCls
11-03-04 85.35 85.79 84.00 1,534,500 85.20 85.20
11-03-03 84.32 85.56 84.18 1,721,100 85.20 85.20
11-03-02 81.53 84.30 81.33 1,935,400 83.32 83.32
11-03-01 83.77 83.87 81.13 2,340,100 81.67 81.67
11-02-28 86.23 86.29 83.00 2,353,400 83.65 83.65
11-02-25 86.12 87.30 84.87 1,637,700 85.59 85.59
11-02-24 82.37 85.89 82.08 1,593,500 84.62 84.62
11-02-23 84.24 84.49 81.35 3,045,000 82.72 82.72
11-02-22 87.87 87.87 84.23 2,406,200 84.53 84.53
Date Open High Low Vol Cls adjCls
11-02-18 89.95 90.14 88.45 1,535,400 88.74 88.74
11-02-17 90.40 91.00 89.63 1,652,200 89.85 89.85
11-02-16 89.43 90.77 87.78 2,407,100 90.76 90.76
11-02-15 90.72 91.68 88.30 1,903,100 88.87 88.87
11-02-14 89.11 91.00 89.06 1,463,900 90.87 90.87
11-02-11 89.44 90.49 88.91 1,415,100 89.06 89.06
11-02-10 87.65 90.05 87.50 1,595,200 89.80 89.80
11-02-09 87.77 89.34 87.30 1,664,000 88.59 88.59
11-02-08 87.69 88.37 87.48 2,722,400 88.00 88.00
Date Open High Low Vol Cls adjCls
11-02-07 88.93 90.54 88.60 1,599,500 88.66 88.66
11-02-04 88.72 89.00 87.39 1,197,300 88.50 88.50
11-02-03 88.83 89.64 87.12 1,265,300 88.53 88.53
11-02-02 86.79 89.55 86.46 1,876,200 88.82 88.82
11-02-01 85.93 87.51 85.76 1,785,600 86.71 86.71
11-01-31 86.37 86.37 84.65 1,384,400 85.52 85.52
11-01-28 87.20 88.36 84.12 2,192,600 85.79 85.79
11-01-27 86.03 87.95 85.74 2,414,200 86.34 86.34
11-01-26 84.43 86.20 84.37 2,141,200 85.56 85.56
Date Open High Low Vol Cls adjCls
11-01-25 84.00 85.37 82.12 9,361,300 84.28 84.28
11-01-24 90.72 90.82 87.56 6,300,900 87.73 87.73
11-01-21 90.08 91.08 89.04 3,004,100 90.66 90.66
11-01-20 88.88 89.80 85.91 3,640,000 89.31 89.31
11-01-19 96.46 97.10 92.42 2,312,400 92.86 92.86
11-01-18 96.68 97.61 96.03 1,139,600 96.79 96.79
11-01-14 95.82 97.30 95.67 1,954,200 97.00 97.00
11-01-13 95.41 96.00 94.50 2,036,300 95.50 95.50
11-01-12 96.26 96.26 94.79 1,341,200 95.16 95.16
Date Open High Low Vol Cls adjCls
11-01-11 96.19 96.50 94.60 1,247,600 95.69 95.69
11-01-10 93.65 96.00 93.65 1,465,800 95.70 95.70
11-01-07 94.50 95.44 92.68 2,116,400 94.79 94.79
11-01-06 94.49 95.10 93.26 1,320,200 94.54 94.54
11-01-05 92.39 95.40 92.14 1,858,800 94.41 94.41
11-01-04 93.44 93.78 90.55 1,763,300 93.17 93.17
11-01-03 89.50 94.19 89.50 2,549,300 92.97 92.97
10-12-31 89.92 89.92 88.23 842,900 88.91 88.91
10-12-30 89.40 90.65 89.29 758,400 89.75 89.75
Date Open High Low Vol Cls adjCls
10-12-29 90.29 90.57 89.27 778,200 89.80 89.80
10-12-28 90.93 91.90 89.10 1,310,200 90.16 90.16
10-12-27 88.50 91.50 88.05 1,653,200 91.02 91.02
10-12-23 88.12 89.00 88.00 835,200 88.95 88.95
10-12-22 89.08 89.11 87.56 889,300 88.38 88.38
10-12-21 88.70 89.55 88.00 1,286,000 89.12 89.12
10-12-20 89.53 89.53 87.30 1,216,900 88.69 88.69
10-12-17 88.27 89.47 87.90 1,801,200 88.70 88.70
10-12-16 85.99 88.40 85.63 1,509,400 88.01 88.01
Date Open High Low Vol Cls adjCls
10-12-15 87.35 88.49 84.62 2,973,400 86.12 86.12
10-12-14 89.48 90.28 87.43 2,862,800 87.57 87.57
10-12-13 89.31 91.95 89.11 3,327,400 89.58 89.58
10-12-10 88.14 89.08 87.86 2,117,100 88.80 88.80
10-12-09 87.92 88.89 86.94 2,705,400 87.83 87.83
10-12-08 84.57 87.85 84.53 3,070,400 87.76 87.76
10-12-07 86.40 87.00 84.60 2,435,000 84.74 84.74
10-12-06 85.25 86.32 84.22 2,182,800 86.05 86.05
10-12-03 83.91 85.99 83.85 2,197,800 85.76 85.76
Date Open High Low Vol Cls adjCls
10-12-02 84.30 85.00 83.80 2,603,600 84.83 84.83
10-12-01 82.54 84.74 82.36 3,325,700 83.96 83.96
10-11-30 80.04 82.00 79.19 2,422,400 81.52 81.52
10-11-29 80.76 81.57 79.61 2,032,300 81.37 81.37
10-11-26 81.00 81.75 80.27 775,900 81.12 81.12
10-11-24 80.62 82.07 79.52 1,823,600 81.61 81.61
10-11-23 80.83 81.83 78.86 2,317,400 79.09 79.09
10-11-22 80.98 82.43 80.50 2,247,100 82.14 82.14
10-11-19 79.70 80.99 79.08 3,205,500 80.90 80.90
Date Open High Low Vol Cls adjCls
10-11-18 77.11 79.65 76.96 2,700,400 78.95 78.95
10-11-17 76.51 77.65 74.06 3,289,400 75.51 75.51
10-11-16 78.03 78.95 75.87 2,479,100 76.62 76.62
10-11-15 81.11 81.22 78.04 2,798,200 78.74 78.74
10-11-12 82.25 84.03 80.50 2,064,100 80.99 80.99
10-11-11 80.09 83.27 80.00 2,896,700 83.27 83.27
10-11-10 80.44 83.27 79.32 3,008,200 83.15 83.15
10-11-09 80.66 81.69 79.75 2,827,200 80.80 80.80
10-11-08 78.33 81.35 77.94 3,433,500 80.34 80.34
Date Open High Low Vol Cls adjCls
10-11-05 77.70 78.33 76.35 1,689,000 77.50 77.50
10-11-04 79.68 80.45 76.75 3,775,100 77.28 77.28
10-11-03 78.02 78.78 76.21 2,398,900 78.74 78.74
10-11-02 77.31 78.42 76.92 2,247,800 77.66 77.66
10-11-01 77.26 77.64 75.82 1,998,600 76.63 76.63
10-10-29 76.50 77.77 76.25 1,944,100 76.46 76.46
10-10-28 78.91 79.00 75.41 2,348,700 76.57 76.57
10-10-27 75.96 78.61 75.75 3,925,500 78.25 78.25
10-10-26 77.01 77.01 75.24 2,725,300 75.42 75.42
Date Open High Low Vol Cls adjCls
10-10-25 76.43 78.49 76.05 2,944,000 77.24 77.24
10-10-22 75.71 76.00 73.70 2,746,000 75.90 75.90
10-10-21 73.69 75.74 73.64 3,279,700 75.42 75.42
10-10-20 73.73 74.81 73.15 3,966,200 73.39 73.39
10-10-19 73.30 75.06 71.04 10,544,800 73.12 73.12
10-10-18 79.12 79.12 76.16 6,683,500 78.35 78.35
10-10-15 80.44 80.63 76.95 4,274,800 77.63 77.63
10-10-14 79.81 82.03 78.90 4,942,900 80.15 80.15
10-10-13 78.99 79.23 77.13 3,494,200 78.24 78.24
Date Open High Low Vol Cls adjCls
10-10-12 74.81 78.47 73.76 4,076,400 77.92 77.92
10-10-11 79.19 79.50 75.29 4,627,100 75.40 75.40
10-10-08 77.26 79.50 75.58 4,109,300 79.19 79.19
10-10-07 77.68 77.68 73.25 8,335,000 77.39 77.39
10-10-06 85.01 85.43 76.13 9,939,300 77.56 77.56
10-10-05 83.66 85.45 83.00 2,628,300 85.22 85.22
10-10-04 85.47 85.47 81.76 4,038,600 82.43 82.43
10-10-01 85.60 86.37 84.49 1,917,900 85.51 85.51
10-09-30 88.39 88.40 84.61 3,074,600 84.94 84.94
Date Open High Low Vol Cls adjCls
10-09-29 87.60 88.86 86.91 1,641,800 87.80 87.80
10-09-28 88.37 88.63 86.07 2,041,800 87.70 87.70
10-09-27 88.24 89.03 87.26 2,372,100 87.51 87.51
10-09-24 86.23 89.18 86.18 3,347,000 87.72 87.72
10-09-23 85.79 87.86 85.22 2,432,200 85.40 85.40
10-09-22 86.40 87.44 85.10 2,516,700 86.51 86.51
10-09-21 87.87 87.91 86.00 1,920,300 86.46 86.46
10-09-20 85.68 87.65 85.07 2,781,400 87.43 87.43
10-09-17 85.26 85.49 83.90 2,435,600 84.81 84.81
Date Open High Low Vol Cls adjCls
10-09-16 85.69 85.96 84.32 2,350,900 84.76 84.76
10-09-15 86.03 86.54 85.36 1,741,500 85.75 85.75
10-09-14 83.30 87.16 83.11 3,066,100 86.44 86.44
10-09-13 84.47 85.72 83.75 3,382,100 84.20 84.20
10-09-10 84.96 85.77 83.81 1,764,700 84.90 84.90
10-09-09 84.98 85.99 84.16 3,317,500 84.54 84.54
10-09-08 83.24 84.75 82.97 1,910,400 84.23 84.23
10-09-07 83.76 84.60 82.76 1,901,900 82.93 82.93
10-09-03 83.27 84.94 82.80 2,642,900 84.43 84.43
Date Open High Low Vol Cls adjCls
10-09-02 81.53 83.60 81.06 2,493,100 82.75 82.75
10-09-01 80.13 81.71 80.13 2,793,600 81.58 81.58
10-08-31 78.50 79.37 77.31 2,614,900 78.42 78.42
10-08-30 78.86 81.09 78.25 2,449,400 78.36 78.36
10-08-27 78.69 79.49 76.85 2,350,900 79.27 79.27
10-08-26 78.40 79.99 77.76 2,640,200 78.15 78.15
10-08-25 78.24 78.77 76.10 3,080,700 77.72 77.72
10-08-24 79.42 80.70 78.41 3,165,500 79.17 79.17
10-08-23 82.19 83.63 80.82 3,018,700 81.35 81.35
Date Open High Low Vol Cls adjCls
10-08-20 78.45 81.95 78.06 4,632,300 81.79 81.79
10-08-19 78.05 79.28 77.67 2,875,800 78.06 78.06
10-08-18 78.39 79.00 77.25 2,442,200 77.97 77.97
10-08-17 78.11 79.30 77.61 2,404,100 78.07 78.07
10-08-16 76.89 77.50 76.32 2,143,000 77.16 77.16
10-08-13 74.34 77.11 74.34 3,057,500 76.38 76.38
10-08-12 72.69 75.82 71.60 4,920,100 74.07 74.07
10-08-11 79.17 79.19 75.20 3,070,900 76.93 76.93
10-08-10 80.55 80.63 78.90 1,948,300 80.12 80.12
Date Open High Low Vol Cls adjCls
10-08-09 80.97 81.41 80.33 1,539,000 81.16 81.16
10-08-06 80.00 81.44 79.00 1,534,600 80.43 80.43
10-08-05 80.82 81.67 80.40 1,874,600 80.88 80.88
10-08-04 79.74 82.18 79.56 2,780,100 81.91 81.91
10-08-03 79.75 79.84 78.51 1,856,100 79.25 79.25
10-08-02 78.52 79.53 77.87 2,089,200 79.29 79.29
10-07-30 75.67 78.09 74.64 2,219,100 77.53 77.53
10-07-29 77.46 77.83 75.46 1,931,300 76.66 76.66
10-07-28 78.30 78.99 76.23 1,512,400 76.54 76.54
Date Open High Low Vol Cls adjCls
10-07-27 78.08 79.94 77.40 2,616,600 78.49 78.49
10-07-26 78.50 79.00 77.61 1,898,100 77.87 77.87
10-07-23 75.54 78.61 75.06 2,520,000 78.55 78.55
10-07-22 73.92 76.10 73.44 3,425,200 75.66 75.66
10-07-21 74.76 75.00 72.05 5,796,900 73.16 73.16
10-07-20 71.68 72.58 69.87 4,972,400 72.42 72.42
10-07-19 72.30 73.91 71.65 1,467,200 73.35 73.35
10-07-16 74.03 74.09 71.87 2,214,100 72.11 72.11
10-07-15 74.42 74.56 72.73 2,207,900 74.45 74.45
Date Open High Low Vol Cls adjCls
10-07-14 72.02 74.86 71.95 3,044,400 74.09 74.09
10-07-13 71.50 71.93 70.73 1,899,500 71.38 71.38
10-07-12 70.01 71.43 69.80 1,168,700 70.74 70.74
10-07-09 69.86 70.70 69.47 1,142,000 69.99 69.99
10-07-08 70.05 70.95 68.32 2,448,500 69.97 69.97
10-07-07 65.49 70.00 65.49 4,406,300 69.69 69.69
10-07-06 64.54 66.29 64.01 2,617,900 64.81 64.81
10-07-02 63.79 64.21 62.53 1,273,400 63.28 63.28
10-07-01 62.76 63.88 61.17 3,694,600 63.68 63.68
Date Open High Low Vol Cls adjCls
10-06-30 64.15 64.64 62.27 3,305,400 62.59 62.59
10-06-29 65.96 66.38 64.02 2,344,300 64.60 64.60
10-06-28 67.57 68.48 66.63 1,622,100 67.47 67.47
10-06-25 66.65 68.31 66.11 2,833,000 68.03 68.03
10-06-24 69.35 69.55 67.35 1,832,500 67.60 67.60
10-06-23 69.35 70.24 67.89 1,889,700 69.56 69.56
10-06-22 70.40 71.10 68.79 2,200,900 69.00 69.00
10-06-21 72.95 73.10 70.34 2,126,500 70.87 70.87
10-06-18 72.39 73.00 71.62 1,257,800 71.93 71.93
Date Open High Low Vol Cls adjCls
10-06-17 71.47 73.00 71.13 1,837,500 72.52 72.52
10-06-16 71.61 72.00 70.53 1,560,100 71.35 71.35
10-06-15 71.00 72.42 70.58 3,075,400 71.68 71.68
10-06-14 70.61 71.00 69.33 2,156,400 69.90 69.90
10-06-11 67.93 69.90 67.53 1,737,300 69.80 69.80
10-06-10 67.97 68.95 67.01 2,167,700 68.91 68.91
10-06-09 67.44 69.16 66.17 2,808,400 66.56 66.56
10-06-08 67.95 68.39 65.43 3,542,200 66.82 66.82
10-06-07 68.45 70.29 67.20 3,199,600 67.55 67.55
Date Open High Low Vol Cls adjCls
10-06-04 69.16 71.38 67.71 4,567,500 68.29 68.29
10-06-03 66.86 71.14 66.51 5,473,100 70.71 70.71
10-06-02 65.27 66.21 64.00 2,435,900 66.16 66.16
10-06-01 65.00 66.94 64.51 2,268,600 65.23 65.23
10-05-28 66.34 67.17 65.52 2,837,400 66.21 66.21
10-05-27 65.73 66.60 64.79 2,936,300 66.60 66.60
10-05-26 63.01 65.95 62.45 5,713,700 64.48 64.48
10-05-25 59.18 61.37 58.79 3,759,400 61.27 61.27
10-05-24 60.20 62.94 60.20 2,852,200 61.75 61.75
Date Open High Low Vol Cls adjCls
10-05-21 55.95 60.41 55.95 3,539,100 60.34 60.34
10-05-20 57.90 59.44 57.23 3,446,200 57.86 57.86
10-05-19 59.28 60.24 57.80 1,939,100 58.82 58.82
10-05-18 60.77 61.95 59.15 2,031,800 59.78 59.78
10-05-17 60.11 61.08 58.60 1,591,700 60.25 60.25
10-05-14 61.16 61.38 58.93 2,434,100 60.20 60.20
10-05-13 62.61 64.59 61.78 3,097,100 62.19 62.19
10-05-12 61.40 62.92 61.19 1,746,000 62.84 62.84
10-05-11 59.83 62.62 59.50 1,968,600 60.87 60.87
Date Open High Low Vol Cls adjCls
10-05-10 59.66 61.19 59.66 2,295,200 60.64 60.64
10-05-07 57.83 58.62 53.96 4,754,300 56.44 56.44
10-05-06 60.50 61.50 51.23 3,690,400 58.65 58.65
10-05-05 59.52 61.44 58.32 1,591,700 60.75 60.75
10-05-04 62.09 62.09 59.70 2,017,400 60.56 60.56
10-05-03 62.06 63.19 61.37 1,291,600 62.69 62.69
10-04-30 62.74 62.98 61.59 1,898,900 61.64 61.64
10-04-29 63.06 63.25 62.18 1,724,900 62.50 62.50
10-04-28 62.16 62.53 60.26 1,895,000 62.50 62.50
Date Open High Low Vol Cls adjCls
10-04-27 63.08 63.35 61.34 2,055,000 61.77 61.77
10-04-26 62.93 63.81 62.67 1,742,500 63.55 63.55
10-04-23 61.28 62.90 60.78 2,335,300 62.64 62.64
10-04-22 60.59 61.75 59.55 3,443,800 61.48 61.48
10-04-21 58.09 62.00 57.05 9,683,700 61.66 61.66
10-04-20 55.95 57.31 55.16 4,110,600 56.52 56.52
10-04-19 56.17 56.73 54.69 2,092,000 55.56 55.56
10-04-16 56.62 57.84 56.11 3,078,600 56.39 56.39
10-04-15 56.53 56.92 56.10 1,974,400 56.43 56.43
Date Open High Low Vol Cls adjCls
10-04-14 57.52 57.58 56.15 2,464,700 56.65 56.65
10-04-13 57.12 57.25 56.50 2,019,000 56.64 56.64
10-04-12 55.30 58.39 55.26 6,119,900 57.25 57.25
10-04-09 54.08 54.81 53.70 1,225,000 54.71 54.71
10-04-08 53.43 54.24 52.80 1,290,500 53.87 53.87
10-04-07 54.32 54.63 53.45 1,347,900 53.78 53.78
10-04-06 53.96 54.90 53.44 1,054,600 54.60 54.60
10-04-05 52.53 54.00 52.35 1,062,100 53.91 53.91
10-04-01 53.58 54.07 51.66 1,797,900 52.47 52.47
Date Open High Low Vol Cls adjCls
10-03-31 52.86 53.48 52.14 1,456,900 53.30 53.30
10-03-30 53.31 53.63 51.93 1,426,300 52.98 52.98
10-03-29 53.95 53.95 52.51 1,266,900 53.21 53.21
10-03-26 54.68 54.68 53.31 1,823,500 53.53 53.53
10-03-25 54.60 54.99 54.26 1,769,400 54.49 54.49
10-03-24 54.18 54.67 53.79 1,404,400 54.30 54.30
10-03-23 53.88 54.55 52.73 1,499,700 54.35 54.35
10-03-22 52.78 54.07 52.13 1,288,300 53.78 53.78
10-03-19 52.98 53.32 52.13 2,600,900 52.98 52.98
Date Open High Low Vol Cls adjCls
10-03-18 53.49 53.93 52.72 2,237,300 52.85 52.85
10-03-17 54.05 54.32 53.30 1,598,400 53.47 53.47
10-03-16 54.00 54.11 53.50 830,200 54.03 54.03
10-03-15 53.36 54.02 52.76 1,198,600 53.73 53.73
10-03-12 54.60 54.60 53.30 1,763,800 53.68 53.68
10-03-11 54.27 54.45 53.33 1,380,400 54.03 54.03
10-03-10 53.86 54.60 53.75 1,357,500 54.28 54.28
10-03-09 54.13 54.75 53.58 1,723,400 53.89 53.89
10-03-08 53.89 54.68 53.50 1,496,600 54.23 54.23
Date Open High Low Vol Cls adjCls
10-03-05 52.33 54.15 51.72 2,852,500 53.94 53.94
10-03-04 50.85 52.03 50.37 1,548,000 51.77 51.77
10-03-03 50.91 51.57 50.41 1,340,500 50.75 50.75
10-03-02 50.18 52.15 50.10 4,576,400 50.97 50.97
10-03-01 49.63 50.32 49.28 1,916,200 50.27 50.27
10-02-26 48.97 49.73 48.37 1,337,600 49.51 49.51
10-02-25 47.81 49.21 47.50 1,498,300 49.08 49.08
10-02-24 48.18 49.24 48.05 1,784,100 48.80 48.80
10-02-23 47.96 48.86 47.50 2,007,000 48.16 48.16
Date Open High Low Vol Cls adjCls
10-02-22 48.64 48.91 48.24 1,540,800 48.37 48.37
10-02-19 48.27 48.74 48.04 1,865,100 48.50 48.50
10-02-18 47.39 48.50 47.04 1,977,100 48.26 48.26
10-02-17 47.26 47.95 46.85 1,353,600 47.40 47.40
10-02-16 46.82 47.12 46.51 1,348,800 47.11 47.11
10-02-12 46.16 46.58 45.47 838,100 46.54 46.54
10-02-11 45.47 46.52 45.01 1,184,900 46.45 46.45
10-02-10 45.77 45.89 44.69 1,050,600 45.43 45.43
10-02-09 44.85 45.94 44.80 2,150,200 45.67 45.67
Date Open High Low Vol Cls adjCls
10-02-08 44.66 45.25 43.93 1,663,800 44.25 44.25
10-02-05 44.07 44.43 42.76 2,019,500 44.40 44.40
10-02-04 45.79 45.90 44.01 1,418,900 44.01 44.01
10-02-03 45.62 46.45 45.03 1,728,300 46.29 46.29
10-02-02 45.71 46.07 44.96 1,510,900 45.64 45.64
10-02-01 44.94 45.75 44.30 2,212,600 45.58 45.58
10-01-29 46.80 46.84 45.00 2,394,600 45.41 45.41
10-01-28 46.82 46.89 45.31 2,048,900 46.31 46.31
10-01-27 46.88 47.25 45.30 3,101,000 46.66 46.66
Date Open High Low Vol Cls adjCls
10-01-26 48.84 48.95 46.70 9,076,400 47.29 47.29
10-01-25 42.00 42.49 41.30 4,721,800 42.00 42.00
10-01-22 43.69 43.69 41.09 2,396,500 41.58 41.58
10-01-21 45.18 45.69 43.25 2,407,300 43.94 43.94
10-01-20 46.06 46.20 44.53 1,332,400 44.98 44.98
10-01-19 45.90 47.16 45.77 1,238,900 46.69 46.69
10-01-15 47.24 47.50 45.46 1,771,400 45.92 45.92
10-01-14 45.26 47.60 45.05 3,133,500 47.45 47.45
10-01-13 44.81 45.80 43.78 1,879,600 45.44 45.44
Date Open High Low Vol Cls adjCls
10-01-12 44.29 44.96 43.55 1,516,500 44.63 44.63
10-01-11 45.47 45.67 44.27 1,605,700 44.83 44.83
10-01-08 45.20 45.37 44.51 1,250,100 45.25 45.25
10-01-07 45.24 45.81 44.42 1,215,300 45.14 45.14
10-01-06 45.33 46.46 45.06 2,046,800 45.67 45.67
10-01-05 43.72 45.50 43.19 2,382,600 45.25 45.25
10-01-04 43.15 43.80 43.00 1,104,400 43.57 43.57
09-12-31 42.77 43.23 42.27 611,900 42.38 42.38
09-12-30 42.76 43.19 42.48 570,400 42.90 42.90
Date Open High Low Vol Cls adjCls
09-12-29 42.82 43.42 42.72 467,700 42.86 42.86
09-12-28 43.81 43.93 42.62 941,100 42.90 42.90
09-12-24 43.18 44.00 43.18 411,900 43.77 43.77
09-12-23 42.50 43.25 42.11 944,200 43.18 43.18
09-12-22 42.64 42.88 42.08 607,000 42.30 42.30
09-12-21 42.07 42.97 42.07 772,600 42.56 42.56
09-12-18 41.31 42.30 41.12 1,118,700 42.10 42.10
09-12-17 41.26 41.45 40.84 639,800 40.95 40.95
09-12-16 41.50 42.00 40.86 1,423,300 41.52 41.52
Date Open High Low Vol Cls adjCls
09-12-15 41.39 41.52 40.61 1,128,800 40.70 40.70
09-12-14 42.27 42.30 40.84 1,400,200 41.62 41.62
09-12-11 40.60 43.05 40.60 2,830,200 41.84 41.84
09-12-10 42.44 42.77 40.21 2,897,300 40.36 40.36
09-12-09 43.12 43.13 41.67 2,028,700 42.33 42.33
09-12-08 44.01 44.13 43.30 1,806,900 43.45 43.45
09-12-07 44.55 44.89 44.19 1,475,200 44.54 44.54
09-12-04 42.59 44.89 42.59 2,909,000 44.60 44.60
09-12-03 42.01 42.75 41.85 1,171,300 42.19 42.19
Date Open High Low Vol Cls adjCls
09-12-02 42.66 42.66 41.91 848,500 42.08 42.08
09-12-01 42.16 43.08 41.94 1,466,000 42.66 42.66
09-11-30 41.36 42.00 41.00 874,700 41.98 41.98
09-11-27 41.41 42.02 40.71 489,100 41.30 41.30
09-11-25 42.23 42.89 41.90 1,060,700 42.59 42.59
09-11-24 41.51 42.27 40.74 1,829,900 42.11 42.11
09-11-23 41.33 42.66 41.27 1,361,200 41.61 41.61
09-11-20 41.54 41.54 40.34 1,359,000 40.96 40.96
09-11-19 42.68 42.78 41.45 1,077,400 41.75 41.75
Date Open High Low Vol Cls adjCls
09-11-18 42.25 43.09 42.01 1,828,900 42.98 42.98
09-11-17 42.39 42.61 41.86 1,960,400 42.57 42.57
09-11-16 41.61 42.79 41.11 2,010,100 42.57 42.57
09-11-13 39.73 41.34 39.64 2,108,500 41.13 41.13
09-11-12 41.25 41.60 39.41 1,994,200 39.57 39.57
09-11-11 41.99 42.23 41.14 1,216,900 41.35 41.35
09-11-10 41.08 42.09 40.97 1,452,300 41.60 41.60
09-11-09 40.50 41.48 40.50 1,590,800 41.06 41.06
09-11-06 40.53 40.86 39.74 1,213,800 40.07 40.07
Date Open High Low Vol Cls adjCls
09-11-05 40.19 41.00 40.13 1,654,800 40.74 40.74
09-11-04 39.64 40.27 39.32 2,091,800 39.76 39.76
09-11-03 37.91 39.23 37.75 1,844,600 39.12 39.12
09-11-02 38.78 38.97 37.70 2,570,200 38.45 38.45
09-10-30 39.50 39.88 38.22 2,834,300 38.43 38.43
09-10-29 40.00 41.40 39.86 2,162,400 40.99 40.99
09-10-28 41.50 41.53 39.54 2,736,900 39.56 39.56
09-10-27 43.75 43.75 41.47 2,587,000 41.87 41.87
09-10-26 44.12 45.23 43.35 2,122,200 43.65 43.65
Date Open High Low Vol Cls adjCls
09-10-23 45.00 45.50 44.13 3,446,800 44.37 44.37
09-10-22 44.02 45.55 42.57 5,310,600 44.78 44.78
09-10-21 44.28 45.52 43.94 3,065,100 44.93 44.93
09-10-20 44.84 45.00 43.83 2,158,700 44.64 44.64
09-10-19 45.14 45.27 44.44 2,377,200 44.90 44.90
09-10-16 45.20 45.49 44.23 2,476,400 44.76 44.76
09-10-15 44.90 45.57 44.21 1,050,800 45.57 45.57
09-10-14 44.25 45.11 44.14 2,258,800 45.05 45.05
09-10-13 43.87 43.97 43.30 1,438,400 43.75 43.75
Date Open High Low Vol Cls adjCls
09-10-12 42.96 44.48 42.65 2,138,300 43.77 43.77
09-10-09 41.92 42.62 41.68 1,015,400 42.39 42.39
09-10-08 42.08 42.62 41.61 1,527,700 42.28 42.28
09-10-07 40.86 41.96 40.86 1,250,000 41.84 41.84
09-10-06 40.39 41.25 40.22 2,569,500 41.11 41.11
09-10-05 38.99 39.97 38.99 1,928,200 39.87 39.87
09-10-02 37.59 39.24 36.92 2,366,400 38.67 38.67
09-10-01 39.70 39.99 37.53 2,540,400 37.75 37.75
09-09-30 39.42 40.90 38.89 3,030,900 40.17 40.17
Date Open High Low Vol Cls adjCls
09-09-29 39.80 39.98 39.21 693,100 39.52 39.52
09-09-28 38.92 39.98 38.60 1,448,500 39.76 39.76
09-09-25 39.79 40.20 38.22 2,032,100 38.52 38.52
09-09-24 40.26 40.97 39.52 1,805,900 40.20 40.20
09-09-23 41.12 41.12 40.03 1,901,100 40.04 40.04
09-09-22 40.35 41.17 40.35 1,303,000 41.09 41.09
09-09-21 40.05 40.35 38.81 1,055,100 40.16 40.16
09-09-18 40.85 41.04 40.33 1,257,300 40.77 40.77
09-09-17 40.74 41.15 40.09 1,621,200 40.63 40.63
Date Open High Low Vol Cls adjCls
09-09-16 40.08 41.19 40.00 1,800,700 40.66 40.66
09-09-15 39.68 40.40 39.35 1,937,600 40.00 40.00
09-09-14 38.90 39.79 38.38 1,758,100 39.78 39.78
09-09-11 39.00 39.50 38.78 2,538,000 39.24 39.24
09-09-10 38.36 38.93 37.57 2,290,600 38.75 38.75
09-09-09 37.72 38.26 37.00 2,052,100 38.08 38.08
09-09-08 37.45 38.00 36.85 2,692,400 37.32 37.32
09-09-04 35.26 36.46 35.02 2,076,600 36.31 36.31
09-09-03 34.39 35.22 34.07 1,832,300 35.12 35.12
Date Open High Low Vol Cls adjCls
09-09-02 33.70 34.39 33.15 2,108,800 34.00 34.00
09-09-01 35.37 35.90 33.67 1,696,200 33.75 33.75
09-08-31 35.65 35.65 34.34 1,482,200 35.43 35.43
09-08-28 35.47 36.42 34.33 3,108,800 36.03 36.03
09-08-27 34.00 34.99 33.95 3,303,000 34.98 34.98
09-08-26 32.12 33.48 32.00 2,017,500 33.20 33.20
09-08-25 31.68 32.32 31.61 1,133,300 32.04 32.04
09-08-24 31.71 32.21 31.59 1,147,600 31.60 31.60
09-08-21 31.29 31.82 31.04 1,666,200 31.70 31.70
Date Open High Low Vol Cls adjCls
09-08-20 30.71 31.16 30.33 1,242,700 31.16 31.16
09-08-19 30.20 30.71 30.00 1,247,700 30.50 30.50
09-08-18 30.45 30.86 30.39 1,016,000 30.62 30.62
09-08-17 30.79 31.47 30.06 1,358,900 30.12 30.12
09-08-14 32.42 32.42 31.26 1,070,400 31.83 31.83
09-08-13 32.00 32.76 31.34 1,460,000 32.40 32.40
09-08-12 31.32 32.13 31.26 1,755,100 31.59 31.59
09-08-11 31.36 31.84 31.25 1,453,000 31.28 31.28
09-08-10 31.65 32.40 31.35 1,583,100 32.00 32.00
Date Open High Low Vol Cls adjCls
09-08-07 33.18 33.31 32.55 1,579,300 32.77 32.77
09-08-06 33.11 33.26 32.44 1,195,200 32.71 32.71
09-08-05 33.20 33.30 32.63 1,021,300 33.06 33.06
09-08-04 32.74 33.50 32.74 1,262,400 33.20 33.20
09-08-03 32.82 33.32 32.66 1,717,800 33.13 33.13
09-07-31 32.15 32.93 32.00 1,297,600 32.23 32.23
09-07-30 31.94 33.00 31.87 1,784,500 32.31 32.31
09-07-29 32.69 32.69 31.55 2,233,400 31.79 31.79
09-07-28 32.65 33.05 32.37 1,445,900 32.53 32.53
Date Open High Low Vol Cls adjCls
09-07-27 33.48 33.65 32.70 1,599,000 32.85 32.85
09-07-24 32.70 33.87 32.27 3,111,100 33.47 33.47
09-07-23 33.84 34.20 32.69 5,246,900 32.77 32.77
09-07-22 30.59 32.00 30.59 4,009,400 31.25 31.25
09-07-21 30.80 31.09 30.35 1,562,400 30.97 30.97
09-07-20 31.01 32.35 30.53 2,973,600 31.10 31.10
09-07-17 30.02 30.81 29.88 1,767,900 30.81 30.81
09-07-16 29.35 30.19 29.31 1,710,400 29.98 29.98
09-07-15 29.25 29.48 29.08 1,624,900 29.30 29.30
Date Open High Low Vol Cls adjCls
09-07-14 28.70 29.09 28.33 1,557,300 28.60 28.60
09-07-13 27.42 28.66 27.26 2,207,600 28.26 28.26
09-07-10 26.50 27.24 26.50 810,400 26.89 26.89
09-07-09 26.59 27.10 26.19 1,355,300 26.97 26.97
09-07-08 26.90 26.90 25.75 2,670,900 26.12 26.12
09-07-07 27.74 28.20 26.55 2,007,100 26.76 26.76
09-07-06 28.20 28.21 27.31 1,577,100 28.07 28.07
09-07-02 28.20 28.50 27.78 1,298,000 28.24 28.24
09-07-01 27.53 29.50 27.35 3,618,800 28.76 28.76
Date Open High Low Vol Cls adjCls
09-06-30 28.29 28.49 27.25 1,482,600 27.27 27.27
09-06-29 28.08 29.05 27.77 1,164,400 28.22 28.22
09-06-26 27.69 28.15 27.50 1,685,000 27.95 27.95
09-06-25 28.33 28.34 27.18 1,960,200 27.96 27.96
09-06-24 27.61 29.06 27.42 1,860,700 28.18 28.18
09-06-23 27.62 27.89 26.12 2,078,300 27.25 27.25
09-06-22 29.10 29.10 27.36 1,989,100 27.54 27.54
09-06-19 29.28 30.40 29.13 2,064,000 29.55 29.55
09-06-18 29.91 30.21 29.42 978,000 29.91 29.91
Date Open High Low Vol Cls adjCls
09-06-17 29.38 30.72 28.87 1,493,700 30.15 30.15
09-06-16 30.73 31.03 29.43 1,686,200 29.43 29.43
09-06-15 31.14 31.67 30.34 1,320,800 30.80 30.80
09-06-12 32.19 32.19 31.25 1,112,600 31.61 31.61
09-06-11 32.06 32.60 31.81 1,536,600 32.13 32.13
09-06-10 32.68 33.00 31.64 1,149,000 32.22 32.22
09-06-09 31.83 32.85 30.94 1,521,900 32.66 32.66
09-06-08 32.15 32.15 31.54 1,331,100 31.87 31.87
09-06-05 32.78 33.00 32.01 1,488,100 32.59 32.59
Date Open High Low Vol Cls adjCls
09-06-04 31.14 32.85 30.55 2,943,200 32.81 32.81
09-06-03 31.34 31.50 30.35 1,982,800 30.94 30.94
09-06-02 31.46 32.37 30.97 2,932,400 32.00 32.00
09-06-01 31.09 32.35 30.53 2,171,800 32.22 32.22
09-05-29 30.22 31.36 30.09 2,321,200 31.04 31.04
09-05-28 30.41 30.69 29.10 1,934,100 30.07 30.07
09-05-27 29.37 30.87 29.26 2,765,900 29.95 29.95
09-05-26 28.42 29.37 28.05 1,985,800 29.26 29.26
09-05-22 27.70 28.90 27.24 2,393,500 28.50 28.50
Date Open High Low Vol Cls adjCls
09-05-21 28.16 28.16 27.25 1,582,000 27.54 27.54
09-05-20 28.54 29.49 28.35 1,297,300 28.56 28.56
09-05-19 27.82 28.88 27.70 1,237,700 28.48 28.48
09-05-18 27.59 28.00 26.76 1,861,100 27.85 27.85
09-05-15 26.99 27.93 26.85 1,758,400 27.00 27.00
09-05-14 26.66 27.39 26.60 968,100 27.03 27.03
09-05-13 27.50 27.57 26.50 2,188,300 26.76 26.76
09-05-12 28.75 28.75 27.10 1,505,400 27.81 27.81
09-05-11 27.38 28.60 26.77 1,619,900 28.27 28.27
Date Open High Low Vol Cls adjCls
09-05-08 28.11 28.52 26.77 1,244,000 27.70 27.70
09-05-07 28.84 29.00 27.38 1,602,900 27.73 27.73
09-05-06 28.66 28.82 27.63 1,840,800 28.62 28.62
09-05-05 26.59 28.58 26.22 3,689,100 28.27 28.27
09-05-04 25.59 26.73 25.27 2,687,900 26.66 26.66
09-05-01 26.33 26.36 25.28 1,435,300 25.40 25.40
09-04-30 26.32 27.05 26.01 2,106,300 26.08 26.08
09-04-29 26.13 26.90 25.45 1,814,000 25.90 25.90
09-04-28 25.35 26.59 25.23 1,510,700 25.85 25.85
Date Open High Low Vol Cls adjCls
09-04-27 26.19 26.19 25.07 1,604,400 25.66 25.66
09-04-24 26.30 26.72 25.60 3,535,000 26.00 26.00
09-04-23 27.17 27.57 25.68 10,761,300 25.92 25.92
09-04-22 30.49 33.40 30.35 4,853,900 32.55 32.55
09-04-21 29.59 30.30 29.46 1,801,200 30.22 30.22
09-04-20 30.27 30.36 29.30 1,278,200 29.78 29.78
09-04-17 30.29 30.95 29.89 1,530,500 30.70 30.70
09-04-16 30.00 30.40 29.31 1,039,100 30.19 30.19
09-04-15 29.74 30.15 28.86 1,508,900 29.60 29.60
Date Open High Low Vol Cls adjCls
09-04-14 30.70 31.44 29.83 2,461,500 30.04 30.04
09-04-13 29.54 31.72 29.33 2,214,100 31.53 31.53
09-04-09 30.72 30.72 29.50 2,010,900 30.01 30.01
09-04-08 28.09 30.44 28.09 3,421,200 30.09 30.09
09-04-07 27.54 27.86 27.01 1,154,500 27.60 27.60
09-04-06 28.43 28.43 27.12 1,704,200 27.88 27.88
09-04-03 27.55 28.77 26.61 1,568,900 28.67 28.67
09-04-02 26.96 28.30 26.44 2,451,000 27.62 27.62
09-04-01 24.68 26.56 24.42 4,217,200 26.12 26.12
Date Open High Low Vol Cls adjCls
09-03-31 23.45 24.41 23.41 1,423,500 23.62 23.62
09-03-30 23.58 23.82 23.00 907,000 23.52 23.52
09-03-27 25.00 25.00 23.91 1,408,200 24.26 24.26
09-03-26 24.16 25.78 24.16 1,776,600 25.72 25.72
09-03-25 24.90 25.08 23.16 1,811,000 24.16 24.16
09-03-24 24.98 25.00 24.14 1,044,600 24.64 24.64
09-03-23 23.91 25.42 23.46 1,689,600 25.20 25.20
09-03-20 24.74 24.79 22.99 2,057,700 23.04 23.04
09-03-19 25.79 25.91 24.46 2,074,200 24.82 24.82
Date Open High Low Vol Cls adjCls
09-03-18 23.60 25.70 23.26 4,052,000 25.25 25.25
09-03-17 22.51 23.68 22.51 1,850,900 23.57 23.57
09-03-16 23.06 23.22 22.38 2,159,300 22.51 22.51
09-03-13 22.60 23.01 22.10 2,017,500 22.67 22.67
09-03-12 22.77 23.20 22.16 1,757,900 22.67 22.67
09-03-11 22.48 22.98 21.79 1,970,100 22.65 22.65
09-03-10 20.78 22.35 20.02 2,464,500 22.28 22.28
09-03-09 19.66 20.31 19.16 1,737,800 19.95 19.95
09-03-06 20.11 20.49 19.51 1,542,000 19.89 19.89
Date Open High Low Vol Cls adjCls
09-03-05 20.98 21.00 19.95 1,631,600 20.00 20.00
09-03-04 20.94 21.79 20.86 1,224,500 21.09 21.09
09-03-03 20.92 21.68 20.75 1,407,700 21.01 21.01
09-03-02 20.55 21.47 20.27 1,758,900 20.73 20.73
09-02-27 21.50 21.99 20.62 1,902,100 20.76 20.76
09-02-26 22.81 22.84 21.26 1,759,000 21.50 21.50
09-02-25 22.93 22.93 21.83 943,600 22.43 22.43
09-02-24 21.56 23.15 21.40 1,325,100 22.93 22.93
09-02-23 22.94 22.94 21.40 858,500 21.45 21.45
Date Open High Low Vol Cls adjCls
09-02-20 21.80 22.63 21.80 1,222,000 22.51 22.51
09-02-19 23.00 23.00 21.94 1,237,200 22.31 22.31
09-02-18 23.77 23.77 22.41 1,936,900 22.60 22.60
09-02-17 24.10 24.54 23.56 1,313,800 23.88 23.88
09-02-13 26.25 26.25 24.35 1,405,100 25.09 25.09
09-02-12 25.50 26.59 24.39 2,126,100 26.04 26.04
09-02-11 24.42 26.43 23.75 2,734,400 26.04 26.04
09-02-10 25.62 26.59 24.22 1,637,700 24.39 24.39
09-02-09 25.30 26.56 25.00 1,354,900 26.12 26.12
Date Open High Low Vol Cls adjCls
09-02-06 24.62 25.53 24.01 1,848,200 25.31 25.31
09-02-05 21.79 24.60 21.79 2,180,400 24.37 24.37
09-02-04 22.51 23.10 22.02 924,900 22.23 22.23
09-02-03 22.04 22.62 21.43 1,172,300 22.51 22.51
09-02-02 20.64 21.99 20.54 1,595,000 21.75 21.75
09-01-30 21.68 21.80 20.52 1,333,900 20.70 20.70
09-01-29 22.10 22.79 21.52 839,000 21.60 21.60
09-01-28 21.82 23.02 21.06 1,709,200 22.53 22.53
09-01-27 22.21 22.50 20.39 4,402,600 21.47 21.47
Date Open High Low Vol Cls adjCls
09-01-26 22.01 23.49 21.40 3,761,900 22.10 22.10
09-01-23 20.37 21.84 20.26 1,799,500 21.62 21.62
09-01-22 21.38 21.75 20.55 1,594,500 21.20 21.20
09-01-21 20.98 21.99 20.02 2,346,800 21.88 21.88
09-01-20 22.06 22.32 20.20 1,604,400 20.28 20.28
09-01-16 22.84 22.96 21.58 1,409,400 22.00 22.00
09-01-15 21.95 22.84 21.60 1,474,500 22.34 22.34
09-01-14 22.55 22.65 21.36 1,599,900 21.76 21.76
09-01-13 23.82 24.20 22.40 1,624,000 22.61 22.61
Date Open High Low Vol Cls adjCls
09-01-12 25.18 25.18 23.10 1,465,000 23.75 23.75
09-01-09 26.62 26.63 24.86 1,076,200 25.03 25.03
09-01-08 25.31 27.21 25.19 2,662,100 26.33 26.33
09-01-07 23.94 25.35 23.79 1,279,300 24.83 24.83
09-01-06 23.95 25.15 23.64 1,556,100 24.58 24.58
09-01-05 23.55 24.00 23.16 908,100 23.74 23.74
09-01-02 23.44 24.00 22.41 920,500 23.74 23.74
08-12-31 23.31 24.10 23.00 1,067,100 23.69 23.69
08-12-30 22.01 23.32 21.85 827,100 23.32 23.32
Date Open High Low Vol Cls adjCls
08-12-29 22.14 22.50 21.87 768,500 22.01 22.01
08-12-26 21.57 22.38 21.51 450,400 22.32 22.32
08-12-24 21.61 22.08 21.50 329,400 21.69 21.69
08-12-23 22.25 22.70 21.16 914,300 21.79 21.79
08-12-22 24.52 24.53 22.10 1,220,600 22.41 22.41
08-12-19 24.50 24.67 23.62 960,500 24.52 24.52
08-12-18 24.66 25.25 23.78 876,100 24.28 24.28
08-12-17 23.98 25.47 23.33 1,064,300 24.46 24.46
08-12-16 24.59 24.59 23.60 974,500 24.35 24.35
Date Open High Low Vol Cls adjCls
08-12-15 24.61 24.61 23.10 1,043,900 23.73 23.73
08-12-12 23.02 24.74 23.00 1,136,600 24.74 24.74
08-12-11 24.34 24.75 23.35 1,740,300 23.67 23.67
08-12-10 23.51 25.20 22.95 2,225,200 24.98 24.98
08-12-09 22.60 24.88 22.20 2,767,100 23.21 23.21
08-12-08 24.13 24.13 22.59 2,119,800 23.17 23.17
08-12-05 21.23 23.90 20.44 1,970,500 23.30 23.30
08-12-04 21.25 22.80 20.58 1,738,600 21.35 21.35
08-12-03 18.53 22.05 18.26 2,509,300 21.85 21.85
Date Open High Low Vol Cls adjCls
08-12-02 17.88 19.32 17.54 393,200 19.00 19.00
08-12-01 19.00 19.30 17.80 1,801,500 17.88 17.88
08-11-28 19.09 19.65 18.75 840,000 19.35 19.35
08-11-26 19.08 20.00 18.75 3,233,000 18.99 18.99
08-11-25 20.04 20.73 19.13 1,946,900 19.26 19.26
08-11-24 19.66 19.96 19.09 1,839,400 19.55 19.55
08-11-21 19.01 19.93 17.25 2,597,800 18.94 18.94
08-11-20 19.50 21.47 19.23 1,863,000 19.61 19.61
08-11-19 21.00 21.25 19.50 1,882,000 19.76 19.76
Date Open High Low Vol Cls adjCls
08-11-18 20.14 20.75 19.50 1,570,200 20.51 20.51
08-11-17 20.11 21.30 19.70 1,639,500 19.88 19.88
08-11-14 22.47 22.47 20.00 3,541,100 20.00 20.00
08-11-13 22.01 23.01 20.05 4,044,500 22.77 22.77
08-11-12 23.00 24.10 22.20 2,785,800 22.42 22.42
08-11-11 25.79 25.79 23.44 1,643,400 23.64 23.64
08-11-10 27.50 27.50 24.42 1,959,000 24.81 24.81
08-11-07 26.52 27.22 25.90 2,300,600 26.66 26.66
08-11-06 26.78 27.42 25.92 2,204,900 26.06 26.06
Date Open High Low Vol Cls adjCls
08-11-05 29.55 29.55 27.49 3,207,300 27.51 27.51
08-11-04 31.68 32.20 29.34 3,691,300 30.56 30.56
08-11-03 30.79 32.75 29.20 2,787,600 31.81 31.81
08-10-31 30.95 31.50 29.08 2,626,300 31.00 31.00
08-10-30 29.87 31.80 28.62 3,555,900 31.17 31.17
08-10-29 26.80 29.20 26.71 3,436,200 28.22 28.22
08-10-28 24.30 27.14 23.67 2,967,100 27.06 27.06
08-10-27 21.88 24.50 21.11 2,410,000 23.18 23.18
08-10-24 18.38 23.21 18.30 3,290,700 22.13 22.13
Date Open High Low Vol Cls adjCls
08-10-23 20.29 20.74 19.17 2,818,300 20.44 20.44
08-10-22 21.50 21.55 19.12 7,833,800 20.06 20.06
08-10-21 19.92 20.99 18.65 2,153,400 18.73 18.73
08-10-20 21.59 21.86 19.30 1,806,600 20.64 20.64
08-10-17 20.03 21.67 19.39 1,545,900 20.69 20.69
08-10-16 20.00 20.75 18.55 1,390,200 19.89 19.89
08-10-15 20.87 21.30 19.56 1,882,300 19.97 19.97
08-10-14 24.65 25.49 21.30 1,652,200 21.33 21.33
08-10-13 23.49 24.43 22.10 1,505,900 24.00 24.00
Date Open High Low Vol Cls adjCls
08-10-10 19.01 22.38 18.74 3,404,100 21.03 21.03
08-10-09 21.40 21.50 19.42 1,615,800 20.45 20.45
08-10-08 19.98 21.96 18.50 3,522,900 20.41 20.41
08-10-07 21.76 23.65 20.31 2,642,900 20.81 20.81
08-10-06 20.98 21.98 20.57 2,897,700 21.65 21.65
08-10-03 25.00 25.00 22.57 2,945,500 22.57 22.57
08-10-02 25.09 25.80 24.07 1,976,500 24.12 24.12
08-10-01 26.26 27.13 25.60 1,098,800 25.83 25.83
08-09-30 25.71 26.71 25.70 1,299,800 26.64 26.64
Date Open High Low Vol Cls adjCls
08-09-29 28.26 28.46 23.68 2,865,300 26.00 26.00
08-09-26 29.56 30.50 27.81 2,065,300 29.04 29.04
08-09-25 29.00 31.08 28.07 1,659,100 30.90 30.90
08-09-24 29.00 31.43 28.66 1,494,900 28.97 28.97
08-09-23 28.77 30.12 28.30 2,200,300 28.78 28.78
08-09-22 30.05 30.07 28.03 2,203,800 28.58 28.58
08-09-19 29.56 30.99 26.42 5,286,200 30.12 30.12
08-09-18 28.30 28.35 22.67 5,644,200 27.76 27.76
08-09-17 31.79 31.79 26.28 5,231,000 27.92 27.92
Date Open High Low Vol Cls adjCls
08-09-16 31.99 32.20 29.50 3,596,200 31.98 31.98
08-09-15 34.02 35.93 32.00 2,025,600 33.67 33.67
08-09-12 34.19 35.99 33.15 1,528,300 35.94 35.94
08-09-11 32.93 34.98 32.40 1,716,500 34.25 34.25
08-09-10 32.48 34.20 32.45 1,544,800 33.95 33.95
08-09-09 35.07 36.30 31.51 2,191,100 32.47 32.47
08-09-08 36.61 37.12 33.25 1,830,800 34.91 34.91
08-09-05 35.11 36.41 34.56 1,441,200 36.17 36.17
08-09-04 38.82 38.82 35.24 2,440,000 35.53 35.53
Date Open High Low Vol Cls adjCls
08-09-03 38.12 39.75 37.00 2,288,900 38.93 38.93
08-09-02 40.01 40.26 37.56 1,625,500 38.52 38.52
08-08-29 39.35 40.06 38.59 911,100 39.70 39.70
08-08-28 38.85 39.90 38.23 1,209,400 39.57 39.57
08-08-27 36.71 38.91 36.66 2,131,600 38.49 38.49
08-08-26 37.94 38.85 36.58 1,378,900 36.98 36.98
08-08-25 38.99 39.45 37.75 1,374,400 37.95 37.95
08-08-22 39.65 40.09 38.70 1,460,500 38.93 38.93
08-08-21 37.25 39.34 37.25 1,709,700 38.74 38.74
Date Open High Low Vol Cls adjCls
08-08-20 40.00 40.11 37.70 2,216,600 38.01 38.01
08-08-19 41.10 41.22 39.10 1,623,000 39.81 39.81
08-08-18 39.70 41.86 38.54 2,407,800 41.70 41.70
08-08-15 35.93 41.00 35.93 5,048,100 39.83 39.83
08-08-14 36.29 36.50 35.22 997,900 36.38 36.38
08-08-13 35.25 36.32 33.72 1,524,000 36.03 36.03
08-08-12 35.48 36.24 34.70 2,270,300 34.89 34.89
08-08-11 37.00 37.24 35.38 1,824,800 35.76 35.76
08-08-08 35.20 37.00 34.47 1,828,400 36.91 36.91
Date Open High Low Vol Cls adjCls
08-08-07 34.62 36.39 34.00 2,292,700 34.68 34.68
08-08-06 34.99 36.45 33.89 1,942,700 36.19 36.19
08-08-05 34.42 35.19 33.35 1,794,900 34.40 34.40
08-08-04 36.02 36.02 33.60 1,388,400 34.35 34.35
08-08-01 36.49 36.49 35.15 877,900 35.31 35.31
08-07-31 35.68 37.79 35.28 1,860,200 35.85 35.85
08-07-30 33.63 35.76 33.34 2,949,400 35.23 35.23
08-07-29 34.70 35.80 33.30 1,645,800 33.33 33.33
08-07-28 34.00 35.00 33.00 1,877,100 34.69 34.69
Date Open High Low Vol Cls adjCls
08-07-25 34.50 34.65 33.63 1,507,500 34.07 34.07
08-07-24 36.70 36.99 34.34 3,205,200 34.75 34.75
08-07-23 32.63 37.23 32.31 9,040,800 37.00 37.00
08-07-22 36.18 38.00 34.17 4,691,200 37.97 37.97
08-07-21 38.53 38.99 36.93 1,666,000 36.94 36.94
08-07-18 38.40 38.95 37.66 2,236,300 38.51 38.51
08-07-17 38.34 39.24 37.44 1,757,100 38.89 38.89
08-07-16 38.61 38.70 36.52 1,772,000 36.95 36.95
08-07-15 40.00 40.09 38.02 2,062,600 38.50 38.50
Date Open High Low Vol Cls adjCls
08-07-14 40.05 41.07 39.57 2,329,400 40.50 40.50
08-07-11 38.00 40.31 37.30 2,877,100 39.38 39.38
08-07-10 37.89 38.80 37.56 4,663,600 38.56 38.56
08-07-09 40.99 41.75 37.30 6,569,500 37.71 37.71
08-07-08 40.39 42.14 36.51 19,177,400 40.19 40.19
08-07-07 52.95 55.91 52.77 1,272,300 53.19 53.19
08-07-03 55.15 55.15 52.99 695,400 53.07 53.07
08-07-02 52.84 57.00 52.84 1,780,700 55.01 55.01
08-07-01 52.35 53.60 50.50 2,207,300 52.45 52.45
Date Open High Low Vol Cls adjCls
08-06-30 50.57 54.50 50.00 1,910,200 53.86 53.86
08-06-27 58.12 58.12 50.50 3,614,900 51.05 51.05
08-06-26 61.67 61.67 58.64 1,324,700 58.92 58.92
08-06-25 61.04 62.50 60.27 863,600 62.18 62.18
08-06-24 62.69 62.82 60.92 1,041,200 60.95 60.95
08-06-23 62.52 64.24 61.50 863,200 63.56 63.56
08-06-20 65.72 65.72 63.12 1,269,100 63.86 63.86
08-06-19 65.92 66.50 64.69 549,300 65.72 65.72
08-06-18 66.50 66.56 64.76 1,202,100 66.19 66.19
Date Open High Low Vol Cls adjCls
08-06-17 67.84 67.84 66.03 1,244,400 67.00 67.00
08-06-16 66.00 67.50 65.60 1,742,300 67.47 67.47
08-06-13 65.29 66.60 64.64 1,277,900 66.50 66.50
08-06-12 64.78 65.85 64.58 1,403,800 65.29 65.29
08-06-11 66.24 66.49 64.94 1,557,500 65.28 65.28
08-06-10 65.00 66.50 63.66 2,131,800 65.83 65.83
08-06-09 67.56 67.56 60.00 7,219,700 65.84 65.84
08-06-06 68.98 68.98 67.39 1,632,900 67.89 67.89
08-06-05 67.92 70.00 67.16 1,387,300 69.93 69.93
Date Open High Low Vol Cls adjCls
08-06-04 65.26 68.50 65.26 1,399,300 67.37 67.37
08-06-03 66.37 67.41 64.96 1,135,700 65.65 65.65
08-06-02 68.14 69.00 65.85 823,400 66.39 66.39
08-05-30 68.38 69.62 68.25 2,063,500 68.67 68.67
08-05-29 68.29 68.70 67.47 1,039,700 68.66 68.66
08-05-28 67.76 68.21 66.85 837,500 67.65 67.65
08-05-27 66.45 67.65 64.79 1,142,700 66.75 66.75
08-05-23 64.90 65.02 63.30 869,400 64.96 64.96
08-05-22 65.45 66.00 64.99 995,100 65.00 65.00
Date Open High Low Vol Cls adjCls
08-05-21 67.85 68.75 65.31 2,010,200 65.39 65.39
08-05-20 68.19 68.46 65.89 2,599,700 68.00 68.00
08-05-19 70.74 71.64 68.92 2,711,500 69.30 69.30
08-05-16 71.37 71.90 68.80 3,307,200 69.60 69.60
08-05-15 66.33 72.08 64.25 3,755,900 72.08 72.08
08-05-14 67.25 67.46 65.67 1,861,000 66.32 66.32
08-05-13 65.00 67.19 64.72 1,851,900 66.15 66.15
08-05-12 64.54 65.46 63.00 1,066,100 64.79 64.79
08-05-09 63.97 64.60 63.10 1,047,300 64.05 64.05
Date Open High Low Vol Cls adjCls
08-05-08 64.19 64.99 63.28 845,100 64.04 64.04
08-05-07 66.94 68.29 62.76 1,977,800 63.76 63.76
08-05-06 67.55 68.27 65.97 1,214,900 67.39 67.39
08-05-05 68.36 69.25 66.75 931,700 67.58 67.58
08-05-02 71.50 71.50 67.53 1,444,100 68.76 68.76
08-05-01 66.64 70.73 65.55 2,485,900 70.24 70.24
08-04-30 68.41 68.98 66.50 3,353,100 66.64 66.64
08-04-29 67.97 68.45 66.50 1,728,600 68.44 68.44
08-04-28 65.20 69.47 65.07 2,828,000 67.33 67.33
Date Open High Low Vol Cls adjCls
08-04-25 61.55 65.48 61.16 2,555,400 64.84 64.84
08-04-24 60.34 61.75 58.35 2,938,300 61.52 61.52
08-04-23 64.63 64.88 60.55 7,786,100 60.84 60.84
08-04-22 56.09 59.30 54.22 6,455,500 58.02 58.02
08-04-21 58.99 59.12 55.63 2,408,200 56.07 56.07
08-04-18 56.85 60.75 56.85 3,986,600 58.47 58.47
08-04-17 53.49 55.62 53.00 1,994,400 55.02 55.02
08-04-16 52.80 55.00 52.80 1,985,300 53.96 53.96
08-04-15 51.85 52.50 51.35 1,237,000 51.72 51.72
Date Open High Low Vol Cls adjCls
08-04-14 52.01 52.48 51.20 1,137,700 51.85 51.85
08-04-11 53.00 53.76 51.80 1,059,300 52.50 52.50
08-04-10 52.03 56.15 52.03 1,884,300 53.91 53.91
08-04-09 54.00 54.89 51.67 2,027,500 52.60 52.60
08-04-08 49.94 54.14 49.00 2,281,400 53.27 53.27
08-04-07 51.95 52.25 49.71 1,567,600 50.59 50.59
08-04-04 47.00 52.00 46.28 2,589,700 50.49 50.49
08-04-03 42.90 48.06 42.33 3,142,000 47.97 47.97
08-04-02 46.01 46.62 43.06 1,987,300 43.68 43.68
Date Open High Low Vol Cls adjCls
08-04-01 43.84 46.18 42.05 3,060,100 45.75 45.75
08-03-31 43.89 44.41 42.50 2,322,200 42.82 42.82
08-03-28 46.55 46.95 44.42 1,381,400 44.53 44.53
08-03-27 49.72 49.95 45.50 2,136,300 46.38 46.38
08-03-26 49.83 49.93 47.00 1,293,200 49.61 49.61
08-03-25 48.49 50.69 46.51 2,003,500 50.08 50.08
08-03-24 44.54 48.70 44.28 2,534,100 47.76 47.76
08-03-20 42.41 45.50 41.41 2,448,400 45.12 45.12
08-03-19 46.70 47.00 42.50 2,436,500 42.77 42.77
Date Open High Low Vol Cls adjCls
08-03-18 46.81 48.58 44.65 2,003,100 46.66 46.66
08-03-17 47.50 49.00 45.50 1,847,200 46.06 46.06
08-03-14 53.10 53.93 49.36 943,500 49.78 49.78
08-03-13 50.84 55.09 49.66 1,771,900 52.12 52.12
08-03-12 48.00 51.50 46.52 2,405,800 51.27 51.27
08-03-11 48.83 50.00 46.95 1,863,400 48.00 48.00
08-03-10 51.52 51.52 46.62 1,962,900 47.51 47.51
08-03-07 52.37 54.85 50.30 1,195,000 51.45 51.45
08-03-06 53.60 55.30 52.99 1,303,800 53.10 53.10
Date Open High Low Vol Cls adjCls
08-03-05 54.00 54.90 53.00 1,840,700 54.57 54.57
08-03-04 55.10 56.19 52.50 2,195,300 53.76 53.76
08-03-03 58.24 58.53 55.16 1,135,300 55.81 55.81
08-02-29 59.26 59.95 58.32 842,200 58.67 58.67
08-02-28 59.79 60.96 59.16 984,500 59.95 59.95
08-02-27 60.00 60.50 58.42 1,285,200 59.86 59.86
08-02-26 59.30 60.70 57.43 2,050,400 60.18 60.18
08-02-25 56.55 58.60 56.01 907,900 58.29 58.29
08-02-22 58.00 58.48 55.00 1,449,100 56.55 56.55
Date Open High Low Vol Cls adjCls
08-02-21 59.46 60.00 57.50 1,124,000 57.91 57.91
08-02-20 56.23 59.83 56.23 913,600 59.45 59.45
08-02-19 60.99 61.50 56.50 1,685,900 57.38 57.38
08-02-15 61.20 62.57 59.25 1,598,200 59.81 59.81
08-02-14 63.10 63.33 61.25 1,333,000 62.10 62.10
08-02-13 63.00 63.50 62.18 919,500 62.93 62.93
08-02-12 62.00 63.00 61.56 989,000 62.26 62.26
08-02-11 61.22 62.24 60.90 1,132,600 61.42 61.42
08-02-08 60.90 61.39 60.07 956,400 60.27 60.27
Date Open High Low Vol Cls adjCls
08-02-07 60.50 62.75 59.56 1,521,700 60.80 60.80
08-02-06 60.32 62.00 59.50 2,209,700 61.52 61.52
08-02-05 57.60 59.30 57.17 1,711,700 59.30 59.30
08-02-04 58.00 60.47 56.91 1,840,300 58.05 58.05
08-02-01 56.98 58.14 55.06 2,489,400 57.85 57.85
08-01-31 55.60 57.35 55.52 2,607,800 56.67 56.67
08-01-30 54.49 57.17 53.57 6,063,100 56.42 56.42
08-01-29 58.05 59.80 54.51 21,715,900 54.87 54.87
08-01-28 82.00 83.00 78.15 6,138,700 83.00 83.00
Date Open High Low Vol Cls adjCls
08-01-25 83.94 83.94 79.58 2,155,500 80.55 80.55
08-01-24 78.95 81.00 76.30 2,497,400 80.20 80.20
08-01-23 76.83 79.00 75.15 3,288,700 77.51 77.51
08-01-22 72.56 81.13 72.50 3,600,500 80.45 80.45
08-01-18 81.60 82.75 78.10 2,203,800 81.27 81.27
08-01-17 84.45 85.84 79.78 2,676,800 80.74 80.74
08-01-16 78.34 83.70 77.00 2,611,600 83.50 83.50
08-01-15 81.53 84.40 78.85 2,408,500 79.93 79.93
08-01-14 79.99 83.26 78.34 1,923,500 82.24 82.24
Date Open High Low Vol Cls adjCls
08-01-11 78.38 79.80 75.83 2,109,900 77.53 77.53
08-01-10 79.20 82.43 77.64 1,800,700 80.30 80.30
08-01-09 76.44 80.00 76.02 2,959,100 79.89 79.89
08-01-08 74.01 79.50 73.59 2,644,200 74.50 74.50
08-01-07 81.25 81.64 71.66 4,609,300 72.99 72.99
08-01-04 82.00 82.89 79.53 1,680,300 80.49 80.49
08-01-03 84.90 86.93 82.50 2,115,300 83.95 83.95
08-01-02 85.49 85.98 83.11 1,001,800 84.60 84.60
07-12-31 83.05 85.52 83.05 1,175,400 84.99 84.99
Date Open High Low Vol Cls adjCls
07-12-28 85.15 86.40 82.35 1,129,900 83.60 83.60
07-12-27 87.61 87.61 84.74 1,344,400 84.97 84.97
07-12-26 88.99 89.03 87.03 1,022,800 87.63 87.63
07-12-24 89.64 91.27 88.00 595,400 88.71 88.71
07-12-21 93.17 93.20 89.34 1,526,600 89.64 89.64
07-12-20 92.99 93.00 89.02 1,178,300 91.14 91.14
07-12-19 88.06 91.79 88.01 1,161,900 90.53 90.53
07-12-18 92.97 92.97 85.00 2,375,400 88.83 88.83
07-12-17 94.85 95.13 89.00 2,134,500 89.85 89.85
Date Open High Low Vol Cls adjCls
07-12-14 93.04 98.46 92.25 2,449,800 95.70 95.70
07-12-13 97.13 99.23 92.30 3,904,500 96.00 96.00
07-12-12 99.75 102.74 95.14 5,628,900 99.23 99.23
07-12-11 95.00 99.99 93.64 4,849,500 95.29 95.29
07-12-10 89.99 93.58 87.75 1,883,300 93.45 93.45
07-12-07 90.68 90.68 87.11 1,261,700 88.88 88.88
07-12-06 91.70 91.92 86.50 3,095,500 89.70 89.70
07-12-05 98.00 98.00 88.70 3,978,600 90.44 90.44
07-12-04 92.26 97.10 92.05 2,907,100 95.08 95.08
Date Open High Low Vol Cls adjCls
07-12-03 89.87 96.00 88.70 4,409,600 94.97 94.97
07-11-30 95.39 95.60 89.85 4,845,000 91.37 91.37
07-11-29 90.91 93.20 89.50 5,700,700 90.85 90.85
07-11-28 80.57 88.49 80.57 8,016,100 87.69 87.69
07-11-27 73.50 78.25 72.89 5,420,700 77.58 77.58
07-11-26 78.38 78.41 71.00 7,413,900 71.44 71.44
07-11-23 82.61 82.61 78.82 1,106,100 78.84 78.84
07-11-21 80.80 82.40 79.06 3,236,900 80.68 80.68
07-11-20 83.00 86.00 79.25 4,635,100 82.62 82.62
Date Open High Low Vol Cls adjCls
07-11-19 84.20 89.37 80.50 3,233,600 81.97 81.97
07-11-16 84.50 85.92 81.71 2,920,000 85.25 85.25
07-11-15 87.45 89.65 81.40 4,615,400 82.30 82.30
07-11-14 97.72 97.72 86.62 5,853,900 87.17 87.17
07-11-13 84.23 92.79 82.30 7,504,300 90.68 90.68
07-11-12 86.50 92.54 76.55 9,036,600 80.36 80.36
07-11-09 88.50 92.25 84.60 8,034,800 87.74 87.74
07-11-08 102.92 103.00 87.81 12,203,000 91.88 91.88
07-11-07 107.53 108.50 102.12 5,051,700 102.50 102.50
Date Open High Low Vol Cls adjCls
07-11-06 114.79 115.95 109.61 3,342,600 110.94 110.94
07-11-05 114.00 115.00 109.50 3,831,500 112.55 112.55
07-11-02 123.82 123.95 114.55 4,368,700 117.12 117.12
07-11-01 123.00 124.98 121.51 2,535,100 122.25 122.25
07-10-31 122.85 125.25 120.00 3,693,200 124.83 124.83
07-10-30 120.00 123.46 117.00 3,496,300 120.35 120.35
07-10-29 114.60 121.42 113.59 5,741,600 120.78 120.78
07-10-26 115.99 116.40 109.70 4,344,500 112.09 112.09
07-10-25 111.70 115.95 106.50 9,962,300 114.00 114.00
Date Open High Low Vol Cls adjCls
07-10-24 108.77 111.00 102.26 9,660,600 103.52 103.52
07-10-23 105.99 107.51 103.10 4,440,100 106.15 106.15
07-10-22 95.20 102.50 91.55 4,348,700 102.38 102.38
07-10-19 100.72 101.94 97.05 3,486,900 97.74 97.74
07-10-18 102.00 103.60 100.24 1,942,000 101.55 101.55
07-10-17 103.04 105.40 101.51 4,329,700 103.95 103.95
07-10-16 97.10 101.18 95.02 4,283,100 99.90 99.90
07-10-15 104.49 105.50 96.29 4,837,100 98.76 98.76
07-10-12 103.13 107.37 98.05 6,356,900 102.98 102.98
Date Open High Low Vol Cls adjCls
07-10-11 109.98 114.88 99.06 11,110,400 102.69 102.69
07-10-10 102.51 107.49 101.61 4,765,700 107.04 107.04
07-10-09 97.22 101.89 96.11 5,864,000 101.61 101.61
07-10-08 91.21 95.90 91.15 3,030,600 95.09 95.09
07-10-05 92.15 92.15 89.22 1,881,600 91.13 91.13
07-10-04 89.15 90.50 88.00 1,754,900 89.57 89.57
07-10-03 92.43 93.98 87.50 3,965,800 88.25 88.25
07-10-02 88.97 92.52 88.36 2,869,600 92.42 92.42
07-10-01 84.75 89.23 83.62 3,845,800 88.62 88.62
Date Open High Low Vol Cls adjCls
07-09-28 83.89 85.52 82.50 3,419,300 85.00 85.00
07-09-27 83.05 84.05 82.05 1,855,400 83.12 83.12
07-09-26 83.99 84.40 82.11 1,539,200 82.36 82.36
07-09-25 82.31 85.00 82.00 2,964,600 83.23 83.23
07-09-24 81.00 85.17 80.32 5,649,300 83.83 83.83
07-09-21 77.35 79.31 76.60 4,114,400 79.31 79.31
07-09-20 77.66 79.27 76.17 2,464,600 76.65 76.65
07-09-19 75.30 78.83 74.86 4,228,400 77.60 77.60
07-09-18 75.35 75.75 72.80 2,931,900 73.90 73.90
Date Open High Low Vol Cls adjCls
07-09-17 76.15 77.60 73.19 4,773,600 73.70 73.70
07-09-14 77.22 79.55 76.55 3,093,300 77.92 77.92
07-09-13 79.55 80.55 76.53 3,253,800 77.79 77.79
07-09-12 78.44 80.65 77.06 6,005,300 78.30 78.30
07-09-11 78.70 82.75 76.50 10,613,600 76.65 76.65
07-09-10 71.99 79.15 68.85 6,667,400 76.76 76.76
07-09-07 67.01 71.30 66.80 2,668,300 69.50 69.50
07-09-06 64.60 70.10 64.09 2,599,400 69.79 69.79
07-09-05 66.55 66.59 63.65 2,245,400 64.21 64.21
Date Open High Low Vol Cls adjCls
07-09-04 69.06 69.13 67.25 1,353,800 67.45 67.45
07-08-31 69.82 70.11 68.54 921,700 68.89 68.89
07-08-30 67.58 70.00 66.25 1,731,300 68.46 68.46
07-08-29 72.00 72.48 67.15 3,580,700 68.20 68.20
07-08-28 71.90 72.10 66.50 3,664,100 69.78 69.78
07-08-27 71.73 73.35 71.01 2,393,300 72.30 72.30
07-08-24 70.20 72.65 69.45 3,812,400 71.30 71.30
07-08-23 68.07 70.88 65.01 4,347,000 70.20 70.20
07-08-22 70.18 73.95 66.56 10,144,400 66.85 66.85
Date Open High Low Vol Cls adjCls
07-08-21 57.25 66.59 56.50 7,369,700 65.99 65.99
07-08-20 56.05 57.50 55.61 2,140,900 57.33 57.33
07-08-17 59.00 59.00 54.45 3,086,100 55.55 55.55
07-08-16 60.99 61.49 52.71 6,919,500 56.99 56.99
07-08-15 52.11 59.87 51.50 10,678,500 57.71 57.71