Wal-Mart Stores Inc. (WMT)

65.40
+0.58 (+0.89%)
Exchange
NYQ
Day Range
64.95 - 66.18
52 Week Range
61.50 - 90.97
Open
65.33
Avg. Vol
8,250,350
Market Cap
210.69B
Short ratio
4.59
PE ratio
13.65
PEG Ratio
3.19
Earnings Share
4.79

Wal-Mart Stores Inc. (WMT) Historicals

Date Open High Low Vol Cls adjCls
15-08-26 64.23 64.85 63.02 13,888,600 64.83 64.83
15-08-25 65.45 65.71 63.00 14,532,100 63.10 63.10
15-08-24 63.74 66.16 61.50 22,018,100 63.95 63.95
15-08-21 67.91 68.31 66.54 15,550,200 66.54 66.54
15-08-20 68.08 69.30 67.94 9,841,000 68.43 68.43
15-08-19 68.87 69.39 67.77 16,301,600 68.57 68.57
15-08-18 70.00 70.50 69.24 21,166,300 69.48 69.48
15-08-17 71.83 72.23 71.76 7,496,400 71.91 71.91
15-08-14 72.30 72.60 72.04 5,853,300 72.38 72.38
Date Open High Low Vol Cls adjCls
15-08-13 72.40 72.77 71.97 7,547,500 72.11 72.11
15-08-12 71.53 72.66 71.27 8,841,400 72.58 72.58
15-08-11 71.25 72.37 71.15 6,713,100 71.93 71.93
15-08-10 71.50 71.75 71.34 5,913,600 71.48 71.48
15-08-07 72.71 72.83 71.17 7,785,800 71.25 71.25
15-08-06 73.35 73.38 72.66 6,367,700 72.79 72.79
15-08-05 72.39 73.69 72.25 8,715,800 73.51 73.51
15-08-04 72.42 72.80 71.93 5,873,400 72.25 71.76
15-08-03 71.84 72.38 71.84 5,131,800 72.18 71.69
Date Open High Low Vol Cls adjCls
15-07-31 72.44 72.49 71.66 7,928,400 71.98 71.49
15-07-30 72.03 72.53 71.78 4,604,500 72.16 71.67
15-07-29 72.25 72.63 72.09 4,939,700 72.23 71.74
15-07-28 71.53 72.39 71.23 8,592,300 72.10 71.61
15-07-27 71.38 71.65 71.01 6,197,600 71.38 70.90
15-07-24 72.53 72.56 71.50 5,951,100 71.58 71.09
15-07-23 73.07 73.22 72.42 4,252,900 72.51 72.02
15-07-22 72.78 73.82 72.78 6,961,600 73.16 72.66
15-07-21 73.10 73.29 72.53 6,441,100 72.74 72.25
Date Open High Low Vol Cls adjCls
15-07-20 73.35 73.44 73.06 5,085,600 73.10 72.60
15-07-17 73.74 74.07 73.31 5,680,600 73.39 72.89
15-07-16 73.97 74.14 73.76 5,231,700 73.83 73.33
15-07-15 73.59 73.90 73.19 4,566,700 73.65 73.15
15-07-14 73.98 74.09 73.48 5,518,200 73.79 73.29
15-07-13 73.51 74.11 73.51 6,084,500 73.88 73.38
15-07-10 73.08 73.55 73.08 5,579,300 73.12 72.62
15-07-09 73.67 73.73 72.71 8,695,800 72.78 72.29
15-07-08 73.30 73.59 72.90 7,791,000 73.06 72.56
Date Open High Low Vol Cls adjCls
15-07-07 72.66 73.86 72.00 12,421,300 73.79 73.29
15-07-06 71.38 72.69 71.38 10,536,500 72.53 72.04
15-07-02 72.02 72.56 71.66 6,586,100 71.86 71.37
15-07-01 71.60 71.95 70.36 10,773,900 71.88 71.39
15-06-30 71.81 71.81 70.78 11,102,600 70.93 70.45
15-06-29 71.80 72.00 71.41 8,187,800 71.42 70.94
15-06-26 71.96 72.46 71.87 6,897,800 72.12 71.63
15-06-25 72.45 72.63 71.83 5,293,200 71.86 71.37
15-06-24 72.56 72.65 72.14 7,338,400 72.38 71.89
Date Open High Low Vol Cls adjCls
15-06-23 72.89 72.94 72.34 7,876,300 72.57 72.08
15-06-22 72.98 73.19 72.69 6,489,500 72.79 72.30
15-06-19 72.80 73.22 72.70 14,550,700 72.74 72.25
15-06-18 72.74 73.48 72.74 8,376,600 72.98 72.49
15-06-17 72.63 72.90 72.34 5,703,900 72.73 72.24
15-06-16 72.22 72.58 71.72 6,215,600 72.35 71.86
15-06-15 72.20 72.40 71.70 7,566,800 71.93 71.44
15-06-12 72.74 72.90 72.40 7,246,600 72.43 71.94
15-06-11 73.23 73.67 72.84 7,420,000 72.94 72.45
Date Open High Low Vol Cls adjCls
15-06-10 72.71 73.33 72.34 11,215,800 72.93 72.44
15-06-09 72.70 72.85 72.36 8,335,600 72.47 71.98
15-06-08 73.43 73.49 72.60 9,593,000 72.61 72.12
15-06-05 74.17 74.27 72.98 10,635,100 73.06 72.56
15-06-04 74.46 74.98 73.95 8,982,800 74.15 73.65
15-06-03 74.70 75.20 74.47 6,093,800 74.89 74.38
15-06-02 74.54 75.00 74.42 5,797,800 74.53 74.02
15-06-01 74.69 75.08 74.41 5,646,000 74.73 74.22
15-05-29 74.82 74.88 74.15 6,375,100 74.27 73.77
Date Open High Low Vol Cls adjCls
15-05-28 75.07 75.16 74.65 5,025,500 74.84 74.33
15-05-27 75.01 75.51 75.00 6,987,100 75.19 74.68
15-05-26 75.77 75.83 74.82 10,573,600 74.90 74.39
15-05-22 76.20 76.38 75.86 6,815,000 75.86 75.35
15-05-21 75.80 76.42 75.56 6,756,200 76.11 75.59
15-05-20 76.48 76.50 75.83 10,541,900 75.90 75.39
15-05-19 78.18 78.36 76.23 22,458,600 76.43 75.91
15-05-18 79.37 79.94 79.16 8,300,300 79.92 79.38
15-05-15 78.71 79.25 78.57 6,617,200 79.24 78.70
Date Open High Low Vol Cls adjCls
15-05-14 78.37 78.77 78.02 6,170,200 78.72 78.19
15-05-13 79.18 79.43 77.98 8,421,200 78.16 77.63
15-05-12 78.02 79.48 77.87 8,449,000 78.96 78.42
15-05-11 78.32 78.61 78.03 3,744,900 78.10 77.57
15-05-08 78.60 79.25 78.40 5,347,400 78.53 78.00
15-05-07 77.73 78.34 77.30 5,538,100 78.03 77.50
15-05-06 77.92 78.12 77.17 5,480,100 77.65 77.12
15-05-05 79.01 79.01 78.06 5,855,400 78.13 77.11
15-05-04 78.98 79.55 78.46 6,669,200 79.18 78.15
Date Open High Low Vol Cls adjCls
15-05-01 78.20 78.76 78.17 4,999,700 78.60 77.58
15-04-30 77.83 78.48 77.59 8,795,900 78.05 77.03
15-04-29 78.70 78.79 77.79 7,108,400 77.88 76.87
15-04-28 79.46 79.48 78.77 4,895,900 79.10 78.07
15-04-27 79.77 79.86 79.29 6,449,800 79.37 78.34
15-04-24 79.38 80.93 79.24 6,867,800 79.84 78.80
15-04-23 78.38 79.54 78.20 7,468,900 79.18 78.15
15-04-22 77.73 78.64 77.55 7,594,700 78.43 77.41
15-04-21 78.61 78.84 77.91 6,200,200 78.03 77.01
Date Open High Low Vol Cls adjCls
15-04-20 78.39 78.83 78.02 8,847,600 78.14 77.12
15-04-17 78.94 79.15 77.55 11,822,800 77.88 76.87
15-04-16 79.50 79.89 79.13 8,015,100 79.24 78.21
15-04-15 80.58 80.98 79.65 6,200,400 79.74 78.70
15-04-14 80.29 80.42 79.68 5,531,700 80.15 79.11
15-04-13 80.40 80.92 80.27 4,698,100 80.29 79.25
15-04-10 80.86 81.00 80.55 5,480,300 80.65 79.60
15-04-09 80.84 81.39 80.58 3,923,600 80.84 79.79
15-04-08 80.39 81.23 80.36 6,694,700 81.03 79.98
Date Open High Low Vol Cls adjCls
15-04-07 81.09 81.29 80.46 6,606,100 80.50 79.45
15-04-06 80.46 81.33 80.15 6,380,700 80.99 79.94
15-04-02 80.73 81.32 80.55 5,795,700 80.73 79.68
15-04-01 82.28 82.28 80.43 8,306,700 80.71 79.66
15-03-31 82.39 83.04 82.25 5,587,700 82.25 81.18
15-03-30 81.70 82.80 81.43 5,701,700 82.53 81.46
15-03-27 81.85 82.18 81.25 5,717,400 81.35 80.29
15-03-26 80.93 82.31 80.65 8,267,200 81.89 80.82
15-03-25 83.09 83.25 81.31 6,645,900 81.32 80.26
Date Open High Low Vol Cls adjCls
15-03-24 83.19 83.71 82.96 5,359,100 83.05 81.97
15-03-23 83.18 83.90 83.12 6,505,700 83.31 82.23
15-03-20 81.83 83.49 81.71 12,365,300 83.24 82.16
15-03-19 82.33 82.44 81.37 7,212,900 81.52 80.46
15-03-18 81.98 82.96 81.16 10,252,300 82.53 81.46
15-03-17 82.98 83.01 82.24 4,802,000 82.62 81.55
15-03-16 82.45 83.37 82.44 6,519,100 83.29 82.21
15-03-13 81.95 82.25 81.29 4,762,200 81.90 80.83
15-03-12 80.81 82.12 80.78 5,225,800 81.90 80.83
Date Open High Low Vol Cls adjCls
15-03-11 81.82 81.97 80.54 6,160,900 80.69 79.64
15-03-10 82.27 82.50 82.07 6,311,100 82.07 80.52
15-03-09 82.59 83.34 82.54 4,671,500 82.88 81.31
15-03-06 82.81 83.10 82.38 5,731,000 82.59 81.03
15-03-05 83.15 83.87 82.96 5,997,500 83.57 81.99
15-03-04 83.21 83.21 82.20 6,214,400 82.58 81.02
15-03-03 83.66 83.82 83.17 6,460,800 83.37 81.79
15-03-02 83.93 84.00 83.20 6,061,500 83.96 82.37
15-02-27 83.72 84.16 83.40 5,877,400 83.93 82.34
Date Open High Low Vol Cls adjCls
15-02-26 83.85 83.86 83.27 5,888,100 83.80 82.22
15-02-25 84.63 84.72 83.52 6,808,400 83.57 81.99
15-02-24 84.52 84.82 83.92 5,197,700 84.57 82.97
15-02-23 84.39 84.86 84.23 6,730,400 84.60 83.00
15-02-20 82.73 84.38 82.55 13,840,400 84.30 82.71
15-02-19 84.50 84.80 83.39 18,646,800 83.52 81.94
15-02-18 85.96 86.30 85.52 6,032,700 86.29 84.66
15-02-17 85.43 85.97 84.97 5,087,200 85.96 84.34
15-02-13 85.84 86.16 85.32 5,597,000 85.81 84.19
Date Open High Low Vol Cls adjCls
15-02-12 86.56 86.68 85.23 6,941,600 85.89 84.27
15-02-11 86.63 87.12 85.92 5,853,100 86.34 84.71
15-02-10 86.62 87.41 86.42 5,732,100 87.29 85.64
15-02-09 86.97 87.19 85.64 5,456,200 85.91 84.29
15-02-06 87.26 88.00 86.78 5,550,700 87.33 85.68
15-02-05 87.11 87.36 86.56 5,090,800 87.28 85.63
15-02-04 86.11 87.04 86.00 8,932,300 86.65 85.01
15-02-03 85.83 86.53 85.66 8,283,500 86.19 84.56
15-02-02 84.79 85.87 83.93 6,927,200 85.71 84.09
Date Open High Low Vol Cls adjCls
15-01-30 86.78 87.36 84.90 10,280,200 84.98 83.37
15-01-29 87.07 87.72 86.27 6,522,800 87.72 86.06
15-01-28 88.02 88.23 86.77 5,936,800 86.82 85.18
15-01-27 88.28 88.46 87.26 6,020,500 87.53 85.88
15-01-26 88.31 89.16 88.12 4,666,700 88.63 86.95
15-01-23 88.42 89.26 87.89 7,565,800 88.51 86.84
15-01-22 87.23 88.40 86.86 7,123,800 88.30 86.63
15-01-21 86.10 86.91 85.71 8,173,800 86.64 85.00
15-01-20 86.82 87.70 85.55 7,853,100 86.69 85.05
Date Open High Low Vol Cls adjCls
15-01-16 87.20 87.46 86.23 8,408,900 86.77 85.13
15-01-15 87.00 87.78 86.70 9,412,700 87.38 85.73
15-01-14 87.65 88.52 86.50 11,954,300 86.61 84.97
15-01-13 90.80 90.97 88.93 8,215,400 89.31 87.62
15-01-12 89.36 90.31 89.22 7,372,500 90.02 88.32
15-01-09 90.32 90.39 89.25 8,522,500 89.35 87.66
15-01-08 89.21 90.67 89.07 12,713,600 90.47 88.76
15-01-07 86.78 88.68 86.67 8,498,400 88.60 86.93
15-01-06 85.98 86.75 85.79 8,205,100 86.31 84.68
Date Open High Low Vol Cls adjCls
15-01-05 85.72 86.32 85.51 6,979,000 85.65 84.03
15-01-02 86.27 86.72 85.55 4,501,800 85.90 84.28
14-12-31 87.08 87.44 85.86 4,151,400 85.88 84.26
14-12-30 86.52 87.13 86.48 3,265,400 86.79 85.15
14-12-29 86.46 87.07 86.40 3,605,600 86.64 85.00
14-12-26 86.18 87.14 86.01 3,249,300 86.91 85.27
14-12-24 86.97 87.07 86.39 2,491,800 86.43 84.80
14-12-23 86.69 87.08 86.36 5,552,600 86.66 85.02
14-12-22 85.32 86.40 85.29 4,575,800 86.38 84.75
Date Open High Low Vol Cls adjCls
14-12-19 86.26 86.34 85.16 12,068,800 85.16 83.55
14-12-18 84.80 85.95 84.28 8,645,900 85.94 84.32
14-12-17 83.28 84.26 82.95 6,641,000 84.23 82.64
14-12-16 83.62 84.76 82.94 7,437,400 82.96 81.39
14-12-15 84.26 84.70 83.05 6,317,700 83.94 82.35
14-12-12 83.52 85.00 83.52 7,284,100 83.81 82.23
14-12-11 83.20 84.50 83.16 8,032,800 83.83 82.25
14-12-10 83.93 84.31 82.90 6,973,600 82.98 81.41
14-12-09 83.65 84.21 82.65 6,633,600 83.56 81.98
Date Open High Low Vol Cls adjCls
14-12-08 84.15 84.67 83.85 6,266,000 84.23 82.64
14-12-05 84.81 84.82 83.51 6,570,100 84.12 82.53
14-12-04 84.13 84.82 83.65 6,901,400 84.76 83.16
14-12-03 85.95 86.00 84.68 6,374,300 84.94 83.33
14-12-02 86.27 86.70 85.93 6,738,900 86.40 84.30
14-12-01 86.72 87.07 85.75 9,140,900 86.22 84.12
14-11-28 86.18 88.09 85.90 7,820,600 87.54 85.41
14-11-26 84.90 85.11 84.48 3,942,800 84.98 82.91
14-11-25 85.50 85.51 84.39 6,673,700 84.95 82.88
Date Open High Low Vol Cls adjCls
14-11-24 84.85 85.61 84.77 7,995,500 85.40 83.32
14-11-21 85.34 85.44 84.58 6,649,600 84.65 82.59
14-11-20 84.81 85.29 84.04 7,812,300 84.58 82.52
14-11-19 83.96 85.64 83.92 12,187,000 84.99 82.92
14-11-18 83.50 83.92 83.34 6,096,400 83.79 81.75
14-11-17 82.58 83.72 82.53 7,993,300 83.57 81.53
14-11-14 82.58 83.15 82.10 10,634,000 82.96 80.94
14-11-13 80.96 83.06 80.86 22,805,800 82.94 80.92
14-11-12 78.83 79.44 78.65 6,791,200 79.20 77.27
Date Open High Low Vol Cls adjCls
14-11-11 79.40 79.42 78.85 5,602,400 79.01 77.09
14-11-10 78.60 80.13 78.42 12,640,500 79.44 77.51
14-11-07 77.84 79.08 77.61 9,498,800 78.77 76.85
14-11-06 78.15 78.18 77.17 4,621,900 77.81 75.91
14-11-05 77.87 78.23 77.30 5,673,800 77.70 75.81
14-11-04 76.49 77.37 76.28 6,904,900 77.26 75.38
14-11-03 76.35 76.38 75.59 6,894,400 76.28 74.42
14-10-31 76.89 77.40 76.01 7,570,700 76.27 74.41
14-10-30 76.17 76.60 75.98 4,872,400 76.45 74.59
Date Open High Low Vol Cls adjCls
14-10-29 76.55 76.64 75.97 5,759,700 76.39 74.53
14-10-28 76.63 76.80 76.00 4,979,600 76.35 74.49
14-10-27 76.33 76.98 76.31 4,107,400 76.59 74.72
14-10-24 76.13 76.50 75.50 4,479,600 76.38 74.52
14-10-23 76.37 76.65 75.78 6,367,100 76.25 74.39
14-10-22 76.47 76.66 76.01 5,927,600 76.03 74.18
14-10-21 75.18 76.20 75.01 8,299,700 76.02 74.17
14-10-20 74.14 75.22 73.92 7,040,700 75.14 73.31
14-10-17 74.18 74.50 73.03 11,462,300 74.10 72.30
Date Open High Low Vol Cls adjCls
14-10-16 73.23 74.07 72.61 14,346,600 73.82 72.02
14-10-15 77.58 77.69 74.36 21,057,700 75.20 73.37
14-10-14 77.83 78.63 77.67 7,901,100 77.98 76.08
14-10-13 78.03 78.58 77.45 8,201,200 77.56 75.67
14-10-10 77.93 79.37 77.93 10,078,000 78.29 76.38
14-10-09 78.11 78.83 77.66 7,072,700 77.86 75.96
14-10-08 77.41 78.49 76.81 8,107,100 78.24 76.33
14-10-07 77.03 77.69 76.72 7,059,900 77.30 75.42
14-10-06 77.05 77.92 76.99 5,429,700 77.35 75.47
Date Open High Low Vol Cls adjCls
14-10-03 76.57 77.48 76.53 5,819,700 77.32 75.44
14-10-02 76.21 76.91 75.96 4,921,200 76.23 74.37
14-10-01 76.51 76.86 75.91 6,524,900 76.12 74.27
14-09-30 76.04 76.72 75.77 5,640,700 76.47 74.61
14-09-29 76.06 76.25 75.65 4,959,300 76.08 74.23
14-09-26 76.25 76.57 75.86 3,752,900 76.49 74.63
14-09-25 76.93 77.05 76.12 4,963,500 76.12 74.27
14-09-24 75.73 77.31 75.70 8,434,600 77.08 75.20
14-09-23 76.00 76.22 75.57 6,708,000 75.60 73.76
Date Open High Low Vol Cls adjCls
14-09-22 76.79 76.86 76.25 4,450,700 76.31 74.45
14-09-19 76.45 77.07 76.38 13,323,500 76.84 74.97
14-09-18 76.31 76.58 75.91 4,751,700 76.22 74.36
14-09-17 76.36 76.47 76.01 4,239,000 76.24 74.38
14-09-16 75.64 76.57 75.60 4,109,500 76.32 74.46
14-09-15 75.78 75.89 75.61 3,748,500 75.81 73.96
14-09-12 75.97 76.05 75.66 5,693,800 75.77 73.92
14-09-11 76.35 76.44 76.09 4,953,300 76.10 74.25
14-09-10 76.79 77.08 76.37 6,697,100 76.51 74.65
Date Open High Low Vol Cls adjCls
14-09-09 76.56 77.00 76.17 5,632,000 76.74 74.87
14-09-08 77.13 77.32 76.43 5,938,900 76.53 74.67
14-09-05 76.52 77.73 76.48 7,841,800 77.51 75.62
14-09-04 76.16 76.60 76.11 5,282,300 76.56 74.70
14-09-03 75.95 76.33 75.88 4,709,400 76.01 74.16
14-09-02 75.42 75.94 75.41 4,532,400 75.75 73.91
14-08-29 75.75 75.88 75.29 5,080,500 75.50 73.66
14-08-28 75.47 75.94 75.47 2,923,700 75.90 74.05
14-08-27 75.51 75.86 75.44 3,200,400 75.85 74.00
Date Open High Low Vol Cls adjCls
14-08-26 75.83 76.15 75.44 4,222,900 75.52 73.68
14-08-25 75.93 76.02 75.51 3,393,600 75.69 73.85
14-08-22 75.78 76.20 75.64 4,137,800 75.73 73.89
14-08-21 75.06 75.91 75.00 5,260,600 75.55 73.71
14-08-20 74.83 75.05 74.51 4,898,300 74.96 73.13
14-08-19 74.81 74.94 74.14 5,047,900 74.88 73.06
14-08-18 74.15 74.68 74.05 4,015,700 74.49 72.68
14-08-15 74.65 74.65 73.49 6,942,700 73.90 72.10
14-08-14 73.89 74.43 73.61 6,136,300 74.39 72.58
Date Open High Low Vol Cls adjCls
14-08-13 74.27 74.41 73.51 6,619,100 74.03 72.23
14-08-12 74.31 74.44 74.01 3,928,200 74.22 72.41
14-08-11 74.29 74.60 74.02 4,721,400 74.36 72.55
14-08-08 74.06 74.73 73.85 4,996,300 74.67 72.85
14-08-07 74.34 74.81 73.76 7,049,000 73.95 72.15
14-08-06 73.19 74.29 73.18 7,934,800 74.20 72.39
14-08-05 73.31 73.52 72.77 10,579,900 73.34 71.09
14-08-04 73.38 73.63 73.06 5,402,100 73.54 71.28
14-08-01 73.32 73.88 73.22 8,223,900 73.54 71.28
Date Open High Low Vol Cls adjCls
14-07-31 73.99 74.25 73.54 9,631,600 73.58 71.32
14-07-30 75.88 75.92 74.67 9,977,200 74.78 72.48
14-07-29 75.21 76.01 75.15 6,293,500 75.44 73.12
14-07-28 75.43 75.93 75.36 5,509,900 75.71 73.38
14-07-25 76.19 76.36 75.80 3,948,400 75.97 73.63
14-07-24 76.68 76.79 76.19 7,228,300 76.35 74.00
14-07-23 76.63 77.06 76.59 3,994,300 76.99 74.62
14-07-22 76.84 76.89 76.40 4,383,200 76.64 74.28
14-07-21 76.76 76.91 76.48 3,457,600 76.77 74.41
Date Open High Low Vol Cls adjCls
14-07-18 76.62 77.10 76.51 4,913,300 77.09 74.72
14-07-17 76.58 77.05 76.44 4,630,300 76.61 74.26
14-07-16 76.90 77.05 76.70 3,743,500 76.86 74.50
14-07-15 76.56 76.93 76.56 4,656,900 76.84 74.48
14-07-14 77.13 77.25 76.48 4,822,900 76.55 74.20
14-07-11 76.87 76.97 76.56 4,547,500 76.82 74.46
14-07-10 76.91 77.57 76.91 5,372,500 77.06 74.69
14-07-09 76.77 77.33 76.62 6,240,100 77.21 74.84
14-07-08 76.09 76.98 76.03 7,960,500 76.65 74.29
Date Open High Low Vol Cls adjCls
14-07-07 75.69 76.21 75.55 5,028,000 76.07 73.73
14-07-03 75.61 76.05 75.52 2,874,000 75.75 73.42
14-07-02 75.26 75.90 75.25 4,366,800 75.62 73.30
14-07-01 75.27 75.42 74.75 6,604,500 75.28 72.97
14-06-30 75.40 75.69 74.94 6,666,600 75.07 72.76
14-06-27 74.80 75.38 74.67 13,960,800 75.34 73.02
14-06-26 75.52 75.61 74.70 6,922,100 74.91 72.61
14-06-25 75.76 75.84 75.28 4,318,200 75.62 73.30
14-06-24 76.03 76.21 75.68 5,652,300 75.97 73.63
Date Open High Low Vol Cls adjCls
14-06-23 75.56 75.94 75.30 4,267,400 75.79 73.46
14-06-20 76.16 76.17 75.12 11,330,700 75.68 73.35
14-06-19 75.88 76.28 75.80 5,255,300 75.87 73.54
14-06-18 75.04 75.96 74.92 6,740,700 75.70 73.37
14-06-17 75.29 75.42 74.92 6,544,200 74.99 72.68
14-06-16 75.11 75.48 75.02 3,846,900 75.34 73.02
14-06-13 75.67 75.76 75.12 4,981,500 75.28 72.97
14-06-12 76.05 76.19 75.58 5,336,600 75.73 73.40
14-06-11 76.55 76.74 76.05 4,463,300 76.16 73.82
Date Open High Low Vol Cls adjCls
14-06-10 76.81 76.94 76.51 3,365,700 76.62 74.26
14-06-09 77.07 77.76 76.70 5,547,600 77.01 74.64
14-06-06 77.46 77.59 77.07 4,188,900 77.21 74.84
14-06-05 77.05 77.44 76.87 4,695,800 77.32 74.94
14-06-04 76.60 77.30 76.53 6,199,900 77.13 74.76
14-06-03 76.74 76.97 76.36 7,213,600 76.71 74.35
14-06-02 76.58 77.11 76.47 4,390,400 76.76 74.40
14-05-30 76.06 76.81 76.01 5,964,800 76.77 74.41
14-05-29 75.67 76.19 75.57 4,003,500 75.98 73.64
Date Open High Low Vol Cls adjCls
14-05-28 75.38 75.94 75.34 5,036,900 75.53 73.21
14-05-27 75.71 75.81 75.29 5,370,800 75.59 73.27
14-05-23 75.56 75.75 75.43 3,703,600 75.61 73.29
14-05-22 75.79 75.92 75.24 5,243,700 75.39 73.07
14-05-21 75.94 75.96 75.27 5,704,100 75.66 73.33
14-05-20 76.36 76.37 75.52 7,436,700 75.69 73.36
14-05-19 77.11 77.13 76.50 6,131,300 76.61 74.26
14-05-16 77.00 77.38 76.65 7,243,800 77.01 74.64
14-05-15 76.28 77.44 76.25 13,035,800 76.83 74.47
Date Open High Low Vol Cls adjCls
14-05-14 79.05 79.05 78.07 5,608,300 78.74 76.32
14-05-13 79.17 79.37 78.99 4,363,700 79.14 76.71
14-05-12 78.95 79.23 78.65 5,999,800 79.15 76.72
14-05-09 78.52 79.28 78.52 4,896,400 79.20 76.77
14-05-08 78.00 78.83 78.00 4,820,600 78.69 76.27
14-05-07 77.85 78.10 77.53 6,086,200 77.96 75.56
14-05-06 78.33 78.39 77.97 5,638,900 78.01 75.15
14-05-05 78.86 78.95 78.51 4,591,000 78.62 75.73
14-05-02 79.60 79.76 79.01 5,620,000 79.12 76.22
Date Open High Low Vol Cls adjCls
14-05-01 79.73 79.73 79.16 5,098,000 79.70 76.77
14-04-30 79.59 79.93 79.51 6,111,700 79.71 76.78
14-04-29 79.84 79.87 79.57 4,695,700 79.67 76.75
14-04-28 78.86 79.99 78.83 9,598,700 79.76 76.83
14-04-25 78.31 78.78 78.02 5,392,600 78.62 75.73
14-04-24 78.17 78.47 77.70 4,347,500 78.31 75.44
14-04-23 77.82 78.28 77.57 5,806,200 78.04 75.18
14-04-22 77.52 77.83 77.39 6,465,500 77.56 74.71
14-04-21 77.41 77.73 77.18 4,595,100 77.60 74.75
Date Open High Low Vol Cls adjCls
14-04-17 77.08 77.75 77.08 6,964,700 77.66 74.81
14-04-16 77.31 77.47 77.03 5,036,800 77.22 74.39
14-04-15 77.03 77.31 76.44 6,928,600 76.88 74.06
14-04-14 76.94 77.55 76.79 5,375,900 77.38 74.54
14-04-11 76.78 77.23 76.29 7,979,000 76.50 73.69
14-04-10 77.95 78.14 76.65 7,599,600 76.89 74.07
14-04-09 78.20 78.22 77.28 6,877,800 77.97 75.11
14-04-08 77.09 78.31 76.80 7,498,700 78.18 75.31
14-04-07 77.23 77.72 77.09 7,675,700 77.31 74.47
Date Open High Low Vol Cls adjCls
14-04-04 77.58 77.90 77.25 6,760,200 77.31 74.47
14-04-03 77.20 77.55 77.00 6,040,500 77.46 74.62
14-04-02 76.58 77.19 76.34 6,078,100 77.18 74.35
14-04-01 76.76 77.25 76.54 5,770,000 76.77 73.95
14-03-31 76.35 76.78 76.02 4,695,600 76.43 73.62
14-03-28 76.26 76.60 75.77 5,871,100 76.01 73.22
14-03-27 76.38 76.82 76.04 5,596,600 76.14 73.35
14-03-26 77.08 77.53 76.23 7,727,800 76.23 73.43
14-03-25 76.88 77.14 76.16 7,382,200 76.87 74.05
Date Open High Low Vol Cls adjCls
14-03-24 76.21 76.80 76.11 7,279,500 76.76 73.94
14-03-21 75.89 77.02 75.45 17,160,200 76.10 73.31
14-03-20 74.02 75.68 73.86 8,637,500 75.38 72.61
14-03-19 74.56 75.11 74.02 5,761,100 74.38 71.65
14-03-18 74.66 74.99 74.45 3,943,800 74.77 72.03
14-03-17 74.30 74.85 74.01 5,780,400 74.68 71.94
14-03-14 74.67 75.07 74.27 6,619,000 74.28 71.55
14-03-13 75.71 76.18 74.91 5,824,500 74.93 72.18
14-03-12 74.85 75.75 74.82 8,627,600 75.53 72.76
Date Open High Low Vol Cls adjCls
14-03-11 74.72 74.97 74.20 9,005,600 74.92 72.17
14-03-10 74.52 74.60 74.05 4,827,000 74.43 71.70
14-03-07 74.96 74.96 74.36 5,054,600 74.58 71.84
14-03-06 74.86 75.11 74.51 5,106,600 74.88 71.67
14-03-05 75.32 75.33 74.58 5,524,800 74.80 71.59
14-03-04 74.77 75.49 74.66 7,543,800 75.13 71.91
14-03-03 74.49 74.67 73.83 5,347,600 74.12 70.94
14-02-28 74.48 75.19 74.20 7,444,600 74.70 71.50
14-02-27 74.78 74.78 74.09 5,448,200 74.56 71.36
Date Open High Low Vol Cls adjCls
14-02-26 73.94 75.10 73.79 9,022,200 74.78 71.57
14-02-25 73.18 73.74 73.09 9,482,700 73.35 70.20
14-02-24 73.24 73.82 73.14 7,321,500 73.35 70.20
14-02-21 73.19 73.40 72.82 8,971,000 73.12 69.98
14-02-20 73.05 74.00 72.81 13,079,100 73.52 70.37
14-02-19 75.01 75.32 74.41 8,130,300 74.85 71.64
14-02-18 75.49 75.65 74.86 5,993,800 75.33 72.10
14-02-14 75.40 75.99 75.10 4,908,900 75.79 72.54
14-02-13 74.68 75.49 74.56 5,250,200 75.36 72.13
Date Open High Low Vol Cls adjCls
14-02-12 74.22 75.18 74.22 5,339,800 74.96 71.75
14-02-11 73.90 74.85 73.67 6,511,200 74.80 71.59
14-02-10 73.59 73.76 72.96 6,204,100 73.76 70.60
14-02-07 73.05 73.80 72.50 7,287,600 73.75 70.59
14-02-06 72.97 73.21 72.50 7,353,100 72.82 69.70
14-02-05 72.27 73.16 72.27 4,774,300 72.87 69.75
14-02-04 72.67 73.10 72.30 7,755,500 72.73 69.61
14-02-03 74.19 74.50 72.54 10,430,700 72.66 69.54
14-01-31 73.92 75.19 73.64 10,544,800 74.68 71.48
Date Open High Low Vol Cls adjCls
14-01-30 74.54 75.09 74.36 6,732,900 74.75 71.54
14-01-29 75.29 75.37 74.07 8,433,700 74.10 70.92
14-01-28 74.26 75.40 74.10 6,023,400 74.67 71.47
14-01-27 74.13 74.37 73.83 9,088,700 74.15 70.97
14-01-24 74.73 75.12 74.23 9,332,800 74.42 71.23
14-01-23 74.84 75.12 74.47 6,006,300 74.96 71.75
14-01-22 76.08 76.08 75.03 5,853,700 75.35 72.12
14-01-21 76.25 76.39 74.86 8,971,100 75.84 72.59
14-01-17 76.73 76.82 76.03 11,440,700 76.19 72.92
Date Open High Low Vol Cls adjCls
14-01-16 77.39 77.47 76.35 7,201,500 76.76 73.47
14-01-15 77.96 78.10 77.57 4,992,400 77.66 74.33
14-01-14 77.46 78.00 77.38 4,088,200 77.96 74.62
14-01-13 77.60 77.97 77.24 6,157,900 77.49 74.17
14-01-10 78.31 78.72 77.54 5,181,300 78.04 74.69
14-01-09 78.39 78.40 77.49 5,916,300 78.09 74.74
14-01-08 78.50 78.51 77.60 5,955,200 77.83 74.49
14-01-07 78.17 78.85 77.92 5,012,300 78.45 75.09
14-01-06 78.86 78.91 77.79 7,280,200 78.21 74.86
Date Open High Low Vol Cls adjCls
14-01-03 78.81 79.13 78.52 4,957,400 78.65 75.28
14-01-02 78.72 79.47 78.50 6,878,000 78.91 75.53
13-12-31 78.66 78.87 78.35 3,859,100 78.69 75.32
13-12-30 78.61 78.88 78.43 3,086,500 78.63 75.26
13-12-27 78.60 78.93 78.30 3,050,000 78.47 75.11
13-12-26 78.06 78.52 77.97 2,778,200 78.39 75.03
13-12-24 77.95 78.24 77.63 2,094,900 78.01 74.67
13-12-23 77.73 77.99 77.37 4,491,900 77.87 74.53
13-12-20 77.28 77.88 77.25 9,568,800 77.43 74.11
Date Open High Low Vol Cls adjCls
13-12-19 77.67 77.83 77.20 5,955,400 77.24 73.93
13-12-18 77.28 77.98 76.81 10,633,700 77.94 74.60
13-12-17 77.74 77.89 77.22 5,765,400 77.25 73.94
13-12-16 78.25 78.50 77.60 6,146,900 77.74 74.41
13-12-13 78.73 78.77 77.93 4,981,200 78.08 74.73
13-12-12 79.11 79.26 78.40 5,691,600 78.50 75.13
13-12-11 79.10 79.72 79.05 5,998,800 79.09 75.70
13-12-10 79.72 79.80 79.05 6,285,700 79.08 75.69
13-12-09 80.24 80.43 79.70 4,491,600 79.95 76.52
Date Open High Low Vol Cls adjCls
13-12-06 79.71 80.23 79.64 5,088,100 79.94 76.51
13-12-05 79.72 79.77 78.87 6,450,000 79.44 76.03
13-12-04 80.64 81.37 79.91 7,641,200 80.22 76.78
13-12-03 81.21 81.33 80.70 7,506,400 81.21 77.28
13-12-02 80.89 81.28 80.37 6,178,400 81.11 77.18
13-11-29 81.17 81.35 80.82 3,447,200 81.01 77.09
13-11-27 80.55 81.00 80.38 4,813,300 80.93 77.01
13-11-26 80.44 80.68 80.11 5,537,800 80.68 76.77
13-11-25 80.06 80.57 79.91 5,670,400 80.43 76.54
Date Open High Low Vol Cls adjCls
13-11-22 78.87 79.87 78.75 4,812,100 79.81 75.95
13-11-21 78.74 79.20 78.55 3,841,000 78.86 75.04
13-11-20 79.31 79.39 78.49 4,511,300 78.90 75.08
13-11-19 79.30 79.35 78.88 4,455,000 79.25 75.41
13-11-18 79.23 79.32 78.91 5,962,700 79.22 75.38
13-11-15 78.93 79.29 78.75 5,911,100 79.22 75.38
13-11-14 77.75 79.53 77.68 9,302,100 79.08 75.25
13-11-13 78.42 78.99 78.35 8,286,700 78.90 75.08
13-11-12 78.85 78.97 78.25 5,266,100 78.71 74.90
Date Open High Low Vol Cls adjCls
13-11-11 77.86 79.07 77.79 7,450,500 79.01 75.18
13-11-08 77.49 77.96 76.79 5,793,800 77.96 74.19
13-11-07 78.19 78.22 77.24 8,347,600 77.51 73.76
13-11-06 77.64 78.28 77.30 4,829,200 78.16 74.38
13-11-05 76.81 77.61 76.72 5,085,500 77.42 73.67
13-11-04 77.22 77.65 77.20 4,704,100 77.33 73.59
13-11-01 76.97 77.40 76.59 5,116,100 77.07 73.34
13-10-31 76.88 77.15 76.60 4,612,400 76.75 73.03
13-10-30 77.27 77.53 76.56 4,646,000 76.91 73.19
Date Open High Low Vol Cls adjCls
13-10-29 77.25 77.63 76.75 7,437,600 77.06 73.33
13-10-28 76.16 77.21 76.05 7,032,400 77.14 73.41
13-10-25 76.37 76.76 75.78 6,458,800 76.08 72.40
13-10-24 76.03 76.51 75.82 5,864,300 76.42 72.72
13-10-23 76.18 76.35 75.81 5,870,100 75.90 72.23
13-10-22 75.43 76.49 75.21 6,948,500 76.32 72.62
13-10-21 75.72 75.82 74.82 5,364,100 75.15 71.51
13-10-18 75.80 75.93 75.48 6,788,500 75.71 72.04
13-10-17 75.49 76.12 71.69 6,395,100 75.78 72.11
Date Open High Low Vol Cls adjCls
13-10-16 74.81 75.62 74.57 5,914,500 75.60 71.94
13-10-15 74.43 75.37 73.99 8,993,300 74.37 70.77
13-10-14 74.34 74.71 73.75 5,904,000 74.68 71.06
13-10-11 74.61 74.83 73.83 6,529,200 74.82 71.20
13-10-10 73.48 74.87 73.27 7,680,200 74.79 71.17
13-10-09 72.83 73.34 72.57 6,467,400 73.00 69.47
13-10-08 71.85 73.19 71.80 9,224,200 72.90 69.37
13-10-07 72.42 72.42 71.51 6,886,400 71.87 68.39
13-10-04 73.01 73.38 72.79 5,747,700 72.80 69.28
Date Open High Low Vol Cls adjCls
13-10-03 73.53 73.53 72.95 7,179,600 73.16 69.62
13-10-02 73.39 73.72 73.04 7,376,100 73.72 70.15
13-10-01 73.87 73.89 73.32 5,675,500 73.59 70.03
13-09-30 74.28 74.60 73.74 6,752,500 73.96 70.38
13-09-27 74.38 74.46 74.07 4,214,600 74.36 70.76
13-09-26 74.78 74.98 74.22 5,078,100 74.62 71.01
13-09-25 75.91 75.94 73.56 14,972,300 74.65 71.04
13-09-24 76.40 76.73 75.69 6,874,800 75.75 72.08
13-09-23 75.39 76.43 75.20 5,604,700 76.42 72.72
Date Open High Low Vol Cls adjCls
13-09-20 76.32 76.45 75.83 8,847,600 75.83 72.16
13-09-19 76.50 76.53 75.62 7,109,500 76.21 72.52
13-09-18 75.16 76.53 74.90 6,881,700 76.42 72.72
13-09-17 74.84 75.47 74.79 4,291,800 75.15 71.51
13-09-16 74.90 75.19 74.69 4,200,600 74.78 71.16
13-09-13 74.13 74.40 73.98 4,020,400 74.36 70.76
13-09-12 74.18 74.52 73.77 5,261,800 73.91 70.33
13-09-11 74.00 74.24 73.66 5,335,800 74.05 70.46
13-09-10 73.66 74.21 73.57 6,845,300 73.96 70.38
Date Open High Low Vol Cls adjCls
13-09-09 72.85 73.65 72.70 5,523,000 73.51 69.95
13-09-06 72.70 73.16 72.19 5,790,200 72.59 69.08
13-09-05 72.84 73.48 72.62 4,680,500 72.67 69.15
13-09-04 72.70 73.12 72.45 4,667,500 72.91 69.38
13-09-03 73.48 73.58 72.54 7,157,000 72.68 69.16
13-08-30 72.64 73.07 72.58 6,066,200 72.98 69.45
13-08-29 72.35 72.88 72.23 4,088,200 72.43 68.92
13-08-28 72.66 72.86 72.27 5,608,600 72.38 68.88
13-08-27 72.68 73.11 72.51 5,787,600 72.86 69.33
Date Open High Low Vol Cls adjCls
13-08-26 73.64 73.75 73.03 5,348,200 73.03 69.49
13-08-23 73.65 73.75 73.03 5,474,100 73.44 69.88
13-08-22 73.81 74.03 73.24 3,947,400 73.46 69.90
13-08-21 73.16 74.13 72.93 8,077,900 73.55 69.99
13-08-20 73.55 73.62 73.20 6,663,100 73.23 69.68
13-08-19 73.88 73.93 73.21 5,364,900 73.58 70.02
13-08-16 74.12 74.50 73.70 7,254,500 74.11 70.52
13-08-15 74.46 75.08 74.03 13,221,500 74.41 70.81
13-08-14 76.81 77.22 76.23 6,820,100 76.40 72.70
Date Open High Low Vol Cls adjCls
13-08-13 77.17 77.25 76.22 6,381,000 76.86 73.14
13-08-12 76.56 77.39 76.49 5,787,000 77.08 73.35
13-08-09 77.21 77.32 76.77 5,764,600 76.90 73.18
13-08-08 77.51 77.89 76.93 4,474,700 77.25 73.51
13-08-07 77.16 77.63 76.62 5,819,700 77.37 73.62
13-08-06 78.56 78.57 77.56 6,700,900 77.87 73.65
13-08-05 78.62 79.00 78.43 3,906,100 78.77 74.50
13-08-02 78.25 78.75 78.00 6,123,900 78.75 74.48
13-08-01 78.42 78.67 78.11 5,168,700 78.22 73.98
Date Open High Low Vol Cls adjCls
13-07-31 77.92 78.48 77.73 6,040,800 77.94 73.72
13-07-30 78.21 78.36 77.69 4,533,700 77.89 73.67
13-07-29 77.83 78.25 77.78 3,465,000 77.99 73.77
13-07-26 77.93 78.03 77.10 5,349,100 78.00 73.78
13-07-25 78.05 78.46 77.63 5,920,200 78.01 73.78
13-07-24 78.68 78.69 77.72 4,930,000 78.23 73.99
13-07-23 77.96 78.63 77.80 5,252,900 78.55 74.30
13-07-22 77.89 78.25 77.73 4,158,200 77.87 73.65
13-07-19 77.45 78.17 77.34 6,825,900 78.08 73.85
Date Open High Low Vol Cls adjCls
13-07-18 77.22 77.55 77.01 4,149,900 77.34 73.15
13-07-17 77.62 77.79 77.09 5,351,300 77.20 73.02
13-07-16 76.98 77.45 76.90 4,707,600 77.37 73.18
13-07-15 77.30 77.30 76.70 4,887,200 77.03 72.86
13-07-12 77.61 77.67 77.33 4,457,700 77.63 73.43
13-07-11 77.45 77.75 77.33 4,680,700 77.63 73.43
13-07-10 76.96 77.50 76.45 5,144,300 76.77 72.61
13-07-09 76.96 77.44 76.74 5,273,100 77.03 72.86
13-07-08 75.68 76.77 75.68 6,713,400 76.71 72.56
Date Open High Low Vol Cls adjCls
13-07-05 75.15 75.26 74.41 5,443,900 75.21 71.14
13-07-03 74.41 75.12 74.09 2,316,400 74.76 70.71
13-07-02 74.31 75.68 74.21 6,726,400 74.71 70.66
13-07-01 74.99 75.28 74.10 6,697,700 74.59 70.55
13-06-28 75.11 75.66 74.45 14,548,300 74.49 70.46
13-06-27 75.48 76.11 75.24 7,087,800 75.26 71.18
13-06-26 74.62 75.18 74.54 5,478,400 75.01 70.95
13-06-25 74.27 74.75 73.84 7,217,800 74.37 70.34
13-06-24 73.05 74.79 72.90 9,697,300 74.20 70.18
Date Open High Low Vol Cls adjCls
13-06-21 73.52 74.20 73.25 14,564,500 73.51 69.53
13-06-20 74.50 74.66 73.01 9,069,700 73.03 69.07
13-06-19 75.74 75.96 74.34 8,329,100 74.46 70.43
13-06-18 75.00 75.88 74.80 6,739,700 75.73 71.63
13-06-17 75.00 75.45 74.51 6,480,600 74.95 70.89
13-06-14 74.84 75.27 74.80 6,351,500 74.87 70.81
13-06-13 74.78 75.33 74.56 7,239,500 75.00 70.94
13-06-12 75.47 75.71 74.65 4,731,100 74.84 70.79
13-06-11 75.42 75.83 74.99 6,006,400 75.25 71.17
Date Open High Low Vol Cls adjCls
13-06-10 76.28 76.65 75.66 6,731,500 75.75 71.65
13-06-07 76.38 76.87 76.19 8,347,200 76.33 72.20
13-06-06 75.27 75.74 74.84 9,425,100 75.63 71.53
13-06-05 75.72 75.95 75.07 6,778,600 75.25 71.17
13-06-04 75.77 76.38 75.47 9,344,000 75.94 71.83
13-06-03 75.06 75.80 74.64 8,440,500 75.69 71.59
13-05-31 75.36 75.63 74.82 9,745,700 74.84 70.79
13-05-30 76.49 76.54 75.61 6,228,000 75.63 71.53
13-05-29 77.05 77.05 76.06 5,882,300 76.23 72.10
Date Open High Low Vol Cls adjCls
13-05-28 77.52 78.04 77.06 6,059,200 77.32 73.13
13-05-24 76.32 77.41 76.15 7,589,600 77.31 73.12
13-05-23 76.83 76.94 76.25 8,048,200 76.33 72.20
13-05-22 77.19 77.80 76.75 9,031,300 77.03 72.86
13-05-21 77.62 78.18 77.25 7,484,300 77.39 73.20
13-05-20 77.88 77.90 77.36 5,582,600 77.40 73.21
13-05-17 78.30 78.59 77.40 10,669,300 77.87 73.65
13-05-16 78.10 78.86 77.34 12,128,600 78.50 74.25
13-05-15 78.80 79.96 78.65 8,001,100 79.86 75.53
Date Open High Low Vol Cls adjCls
13-05-14 77.98 78.86 77.67 10,013,700 78.78 74.51
13-05-13 78.80 78.94 77.92 7,713,900 78.50 74.25
13-05-10 78.47 78.91 78.28 5,831,200 78.89 74.62
13-05-09 78.31 78.96 77.90 6,516,800 78.40 74.15
13-05-08 78.56 78.66 77.78 8,008,500 78.25 74.01
13-05-07 79.10 79.14 78.77 6,571,100 78.83 74.12
13-05-06 79.10 79.16 78.77 4,805,700 78.83 74.12
13-05-03 78.92 79.34 78.90 5,604,100 79.25 74.51
13-05-02 77.91 78.49 77.80 4,519,600 78.46 73.77
Date Open High Low Vol Cls adjCls
13-05-01 77.85 78.66 77.69 6,260,300 78.06 73.39
13-04-30 78.28 78.30 77.37 7,965,800 77.72 73.07
13-04-29 79.08 79.25 78.15 6,156,800 78.39 73.70
13-04-26 78.58 79.15 78.57 5,923,600 79.04 74.31
13-04-25 78.18 78.83 77.88 5,729,100 78.65 73.95
13-04-24 79.23 79.50 77.92 8,083,600 78.03 73.36
13-04-23 78.11 79.22 78.05 6,653,600 79.09 74.36
13-04-22 78.29 78.44 77.50 5,154,900 77.97 73.31
13-04-19 77.50 78.44 77.40 7,840,500 78.29 73.61
Date Open High Low Vol Cls adjCls
13-04-18 78.76 79.05 76.61 14,218,900 77.16 72.55
13-04-17 78.53 79.07 78.11 7,248,600 78.51 73.82
13-04-16 78.23 78.86 78.03 6,854,400 78.68 73.97
13-04-15 78.44 79.28 78.43 8,545,500 78.47 73.78
13-04-12 77.63 78.85 77.58 6,336,800 78.56 73.86
13-04-11 77.36 78.37 77.27 7,129,100 77.79 73.14
13-04-10 78.28 78.38 77.37 8,599,000 77.37 72.74
13-04-09 77.24 78.46 77.02 8,669,900 78.12 73.45
13-04-08 76.10 77.45 75.83 8,075,100 77.29 72.67
Date Open High Low Vol Cls adjCls
13-04-05 75.55 76.41 75.43 5,880,300 76.39 71.82
13-04-04 75.96 76.58 75.96 7,508,200 76.20 71.64
13-04-03 76.31 76.68 75.72 7,453,900 76.00 71.46
13-04-02 75.55 76.05 75.42 6,642,800 76.02 71.47
13-04-01 75.00 75.93 74.90 8,415,400 75.43 70.92
13-03-28 74.84 74.97 74.38 7,368,300 74.83 70.36
13-03-27 74.31 74.96 74.24 5,970,300 74.78 70.31
13-03-26 74.93 75.09 74.43 6,642,400 74.77 70.30
13-03-25 74.14 75.11 74.12 10,438,700 74.85 70.37
Date Open High Low Vol Cls adjCls
13-03-22 73.35 74.29 73.29 7,323,800 74.28 69.84
13-03-21 72.87 73.47 72.85 5,506,700 73.13 68.76
13-03-20 72.81 73.38 72.74 6,320,300 72.99 68.63
13-03-19 72.42 72.87 72.19 5,752,800 72.45 68.12
13-03-18 72.29 72.73 72.01 5,771,000 72.25 67.93
13-03-15 73.01 73.50 72.43 17,195,100 72.50 68.16
13-03-14 73.87 74.00 73.13 6,353,200 73.22 68.84
13-03-13 73.89 74.20 73.54 5,326,100 73.65 69.25
13-03-12 72.95 73.90 72.84 8,153,400 73.60 69.20
Date Open High Low Vol Cls adjCls
13-03-11 73.09 73.24 72.81 5,148,700 72.98 68.62
13-03-08 73.30 73.39 72.84 5,744,600 73.03 68.66
13-03-07 73.49 73.61 73.20 6,680,000 73.32 68.49
13-03-06 73.75 74.13 73.25 7,149,600 73.38 68.55
13-03-05 73.47 74.04 72.99 9,142,000 73.72 68.87
13-03-04 71.52 73.26 71.51 10,567,200 73.26 68.44
13-03-01 70.78 71.90 70.78 8,902,300 71.74 67.02
13-02-28 71.59 71.88 70.78 18,883,600 70.78 66.12
13-02-27 70.92 71.96 70.58 8,819,000 71.66 66.94
Date Open High Low Vol Cls adjCls
13-02-26 70.69 71.39 70.61 10,557,600 71.11 66.43
13-02-25 70.50 71.34 70.44 11,817,600 70.44 65.80
13-02-22 70.22 70.54 69.89 9,165,200 70.40 65.77
13-02-21 70.00 71.47 69.72 20,413,100 70.26 65.63
13-02-20 68.72 69.85 68.30 11,973,600 69.21 64.65
13-02-19 69.19 69.45 68.54 14,682,300 68.76 64.23
13-02-15 69.54 70.00 68.13 25,683,700 69.30 64.74
13-02-14 71.10 71.23 70.75 6,821,000 70.82 66.16
13-02-13 71.29 71.70 71.21 3,968,600 71.39 66.69
Date Open High Low Vol Cls adjCls
13-02-12 71.49 71.66 71.10 4,762,000 71.40 66.70
13-02-11 71.25 71.51 70.53 6,202,600 71.40 66.70
13-02-08 71.20 71.64 71.07 5,906,600 71.48 66.77
13-02-07 71.44 71.64 70.90 8,306,900 71.23 66.54
13-02-06 70.48 71.32 70.30 9,757,800 71.31 66.62
13-02-05 69.87 71.07 69.76 10,525,500 70.77 66.11
13-02-04 69.44 69.90 69.13 10,759,300 69.63 65.05
13-02-01 70.11 70.54 69.95 6,449,800 70.49 65.85
13-01-31 69.69 70.44 69.69 7,016,200 69.95 65.35
Date Open High Low Vol Cls adjCls
13-01-30 70.12 70.12 69.50 7,020,600 69.75 65.16
13-01-29 69.21 70.20 69.20 9,560,900 69.89 65.29
13-01-28 69.08 69.50 68.80 7,054,800 69.35 64.78
13-01-25 69.91 70.00 68.93 7,967,700 69.00 64.46
13-01-24 69.65 69.99 69.35 9,139,000 69.79 65.20
13-01-23 69.39 69.64 69.15 6,365,400 69.49 64.92
13-01-22 69.05 69.65 68.96 5,747,900 69.58 65.00
13-01-18 68.85 69.20 68.85 7,813,400 69.20 64.64
13-01-17 69.30 69.32 68.71 7,232,600 68.85 64.32
Date Open High Low Vol Cls adjCls
13-01-16 68.94 69.37 68.89 4,917,900 69.21 64.65
13-01-15 68.19 69.24 68.10 6,140,400 68.98 64.44
13-01-14 68.49 68.67 68.11 5,490,400 68.30 63.80
13-01-11 68.60 68.79 68.21 6,224,500 68.63 64.11
13-01-10 68.66 69.03 67.72 11,453,800 68.36 63.86
13-01-09 68.66 68.71 68.22 5,055,200 68.57 64.06
13-01-08 68.28 68.89 68.21 5,866,900 68.59 64.07
13-01-07 68.83 68.92 68.13 6,201,400 68.40 63.90
13-01-04 68.73 69.18 68.34 6,438,000 69.06 64.51
Date Open High Low Vol Cls adjCls
13-01-03 69.25 69.35 68.38 8,910,100 68.80 64.27
13-01-02 68.93 69.24 68.45 10,390,800 69.24 64.68
12-12-31 67.49 68.30 67.37 7,012,500 68.23 63.74
12-12-28 67.91 68.35 67.54 5,513,400 67.61 63.16
12-12-27 68.03 68.42 67.79 7,384,200 68.19 63.70
12-12-26 68.56 68.65 67.73 6,092,900 67.99 63.51
12-12-24 68.51 68.81 68.31 2,904,800 68.57 64.06
12-12-21 68.87 69.16 68.27 13,231,000 68.65 64.13
12-12-20 68.33 69.06 68.17 9,686,300 69.00 64.46
Date Open High Low Vol Cls adjCls
12-12-19 69.43 69.50 68.52 9,973,200 68.52 64.01
12-12-18 69.11 69.66 68.91 11,589,800 69.50 64.92
12-12-17 68.96 69.51 68.89 10,531,700 69.20 64.64
12-12-14 69.05 69.30 68.74 10,502,300 68.75 64.22
12-12-13 69.04 69.36 69.00 14,243,500 69.04 64.50
12-12-12 70.20 70.35 68.91 23,401,900 68.94 64.40
12-12-11 72.25 72.70 70.82 14,595,000 70.89 66.22
12-12-10 72.08 72.34 71.79 5,901,600 72.15 67.40
12-12-07 71.90 72.59 71.85 7,283,000 72.29 67.53
Date Open High Low Vol Cls adjCls
12-12-06 71.67 71.85 71.10 7,166,100 71.59 66.88
12-12-05 71.94 72.02 71.23 9,513,200 71.65 66.93
12-12-04 71.47 72.60 71.45 12,820,500 72.12 67.00
12-12-03 72.11 72.34 71.34 9,086,800 71.34 66.28
12-11-30 70.97 72.12 70.85 12,485,200 72.02 66.91
12-11-29 70.48 71.04 70.13 9,620,500 70.83 65.80
12-11-28 69.46 70.81 69.29 10,496,400 70.56 65.55
12-11-27 69.90 70.17 69.45 7,382,300 69.50 64.57
12-11-26 70.13 70.23 69.45 9,073,200 69.91 64.95
Date Open High Low Vol Cls adjCls
12-11-23 69.34 70.24 68.88 5,134,900 70.20 65.22
12-11-21 68.86 69.06 68.68 7,039,600 68.89 64.00
12-11-20 69.24 69.24 68.45 9,394,600 69.00 64.10
12-11-19 68.15 69.13 67.65 12,835,700 69.02 64.12
12-11-16 68.59 68.69 67.88 12,257,100 68.03 63.20
12-11-15 69.66 69.69 67.85 23,048,900 68.72 63.84
12-11-14 71.86 72.00 71.08 9,111,300 71.31 66.25
12-11-13 71.97 72.30 71.18 8,977,400 71.81 66.71
12-11-12 72.27 72.60 71.90 4,382,800 72.48 67.34
Date Open High Low Vol Cls adjCls
12-11-09 72.13 72.60 71.92 6,891,400 72.31 67.18
12-11-08 73.01 73.98 72.48 7,137,100 72.48 67.34
12-11-07 73.42 73.90 72.86 6,809,900 73.11 67.92
12-11-06 73.17 74.28 73.13 5,334,400 73.76 68.52
12-11-05 72.66 73.20 72.65 4,767,700 73.14 67.95
12-11-02 73.46 73.57 72.71 8,563,500 72.77 67.60
12-11-01 75.13 75.16 73.15 12,943,600 73.45 68.24
12-10-31 75.25 75.68 74.13 6,551,200 75.02 69.69
12-10-26 75.20 75.42 74.68 4,446,900 75.11 69.78
Date Open High Low Vol Cls adjCls
12-10-25 75.30 75.50 74.89 4,432,900 75.32 69.97
12-10-24 74.93 75.00 74.52 4,583,200 74.82 69.51
12-10-23 75.05 75.49 74.51 5,833,900 74.76 69.45
12-10-22 75.68 75.78 75.09 5,425,400 75.65 70.28
12-10-19 76.58 76.71 75.43 6,942,500 75.62 70.25
12-10-18 77.02 77.23 76.17 7,325,700 76.56 71.13
12-10-17 77.33 77.50 76.48 7,494,500 77.03 71.56
12-10-16 77.60 77.60 76.69 6,310,100 76.91 71.45
12-10-15 75.87 77.35 75.56 9,669,600 77.15 71.67
Date Open High Low Vol Cls adjCls
12-10-12 75.42 76.04 75.30 8,029,300 75.81 70.43
12-10-11 76.60 76.61 74.95 8,325,500 75.01 69.69
12-10-10 74.65 76.81 74.64 19,364,800 75.42 70.07
12-10-09 75.16 75.38 74.13 8,307,300 74.14 68.88
12-10-08 75.16 75.55 75.06 4,545,900 75.25 69.91
12-10-05 74.94 75.50 74.89 5,205,100 75.13 69.80
12-10-04 74.51 75.01 74.51 5,000,900 74.72 69.42
12-10-03 74.03 74.75 73.75 8,164,700 74.20 68.93
12-10-02 73.98 74.36 73.63 4,236,500 73.75 68.52
Date Open High Low Vol Cls adjCls
12-10-01 73.80 74.49 73.80 4,662,300 74.05 68.79
12-09-28 73.86 74.06 73.42 6,021,000 73.80 68.56
12-09-27 74.37 74.50 73.83 5,390,100 73.98 68.73
12-09-26 74.16 74.84 74.14 4,804,900 74.19 68.92
12-09-25 74.91 75.05 74.26 6,424,700 74.26 68.99
12-09-24 74.20 74.96 74.18 4,413,700 74.74 69.43
12-09-21 74.96 75.09 74.33 10,562,300 74.45 69.17
12-09-20 74.32 74.82 74.32 4,523,200 74.75 69.44
12-09-19 74.25 74.63 73.99 5,655,900 74.37 69.09
Date Open High Low Vol Cls adjCls
12-09-18 73.85 74.17 73.68 5,304,100 73.95 68.70
12-09-17 74.36 74.68 73.87 6,854,600 73.99 68.74
12-09-14 74.84 74.99 74.26 8,535,700 74.50 69.21
12-09-13 73.95 75.19 73.95 7,407,400 75.14 69.81
12-09-12 74.06 74.35 73.75 4,297,800 74.07 68.81
12-09-11 73.72 74.42 73.55 5,291,400 74.06 68.80
12-09-10 73.89 74.12 73.50 6,500,100 73.51 68.29
12-09-07 74.70 74.80 73.50 6,621,400 73.82 68.58
12-09-06 73.98 74.81 73.84 6,508,500 74.81 69.50
Date Open High Low Vol Cls adjCls
12-09-05 73.86 73.95 73.37 7,964,100 73.55 68.33
12-09-04 72.77 73.84 72.57 8,524,100 73.51 68.29
12-08-31 72.59 72.95 72.36 5,885,100 72.60 67.45
12-08-30 72.63 72.75 72.15 5,237,200 72.25 67.12
12-08-29 72.61 73.02 72.43 4,230,800 72.77 67.60
12-08-28 72.18 72.71 72.16 4,822,700 72.41 67.27
12-08-27 72.17 72.79 72.07 5,766,900 72.50 67.35
12-08-24 71.39 72.20 71.35 5,190,100 72.11 66.99
12-08-23 71.80 71.94 71.40 6,005,100 71.56 66.48
Date Open High Low Vol Cls adjCls
12-08-22 71.35 71.85 71.35 6,661,000 71.77 66.68
12-08-21 72.30 72.34 71.43 7,634,200 71.43 66.36
12-08-20 72.01 72.41 71.66 5,548,700 72.30 67.17
12-08-17 72.41 72.69 71.84 9,734,900 71.99 66.88
12-08-16 72.58 72.75 71.78 17,813,200 72.15 67.03
12-08-15 73.91 74.52 73.82 7,774,400 74.45 69.17
12-08-14 73.84 74.27 73.57 7,242,000 74.01 68.76
12-08-13 73.41 73.69 73.18 6,301,000 73.40 68.19
12-08-10 73.85 74.25 73.43 5,644,200 73.68 68.45
Date Open High Low Vol Cls adjCls
12-08-09 74.28 74.52 73.76 5,284,700 73.85 68.61
12-08-08 73.65 74.51 73.43 6,578,300 74.31 69.04
12-08-07 74.41 74.60 73.97 7,614,500 73.99 68.37
12-08-06 74.92 74.92 74.28 6,117,500 74.28 68.64
12-08-03 74.74 74.96 74.25 8,740,000 74.55 68.89
12-08-02 73.05 74.16 72.94 8,093,000 74.05 68.42
12-08-01 74.70 74.79 73.42 9,699,000 73.62 68.03
12-07-31 74.76 74.98 74.43 8,322,900 74.43 68.77
12-07-30 74.46 75.24 74.45 9,145,600 74.98 69.28
Date Open High Low Vol Cls adjCls
12-07-27 73.84 74.80 73.79 10,861,500 74.52 68.86
12-07-26 72.70 73.95 72.69 8,192,400 73.67 68.07
12-07-25 72.26 72.46 71.87 6,981,900 72.08 66.60
12-07-24 71.68 72.24 71.45 7,475,700 72.14 66.66
12-07-23 71.62 71.99 71.26 6,656,500 71.85 66.39
12-07-20 71.46 72.49 71.31 11,052,000 72.25 66.76
12-07-19 72.85 72.86 70.23 16,878,000 71.53 66.10
12-07-18 72.89 73.46 72.72 9,495,100 72.85 67.31
12-07-17 72.90 73.10 72.31 12,176,300 73.10 67.55
Date Open High Low Vol Cls adjCls
12-07-16 72.92 73.18 72.58 8,080,600 72.98 67.43
12-07-13 72.27 73.24 72.15 8,180,100 73.18 67.62
12-07-12 72.07 72.62 71.64 10,195,800 72.31 66.82
12-07-11 72.13 72.44 71.78 12,243,900 72.26 66.77
12-07-10 71.93 72.58 71.64 13,328,200 72.11 66.63
12-07-09 71.26 71.76 71.02 11,150,400 71.76 66.31
12-07-06 70.73 71.36 70.73 8,009,200 71.36 65.94
12-07-05 70.37 71.30 70.37 12,440,500 71.08 65.68
12-07-03 69.65 70.77 69.30 9,394,700 70.75 65.37
Date Open High Low Vol Cls adjCls
12-07-02 69.60 69.95 69.15 10,425,200 69.35 64.08
12-06-29 68.94 69.72 68.56 10,663,400 69.72 64.42
12-06-28 67.92 68.35 67.49 8,578,400 68.30 63.11
12-06-27 68.59 68.75 68.26 8,797,800 68.59 63.38
12-06-26 68.48 68.92 68.25 10,811,800 68.58 63.37
12-06-25 67.06 68.23 67.06 11,830,600 68.18 63.00
12-06-22 68.09 68.35 67.19 11,400,700 67.30 62.19
12-06-21 68.49 68.66 67.68 9,843,600 67.70 62.56
12-06-20 67.86 68.54 67.78 8,989,800 68.52 63.31
Date Open High Low Vol Cls adjCls
12-06-19 68.09 68.25 67.70 7,906,000 67.81 62.66
12-06-18 67.47 68.28 67.43 7,553,500 68.12 62.94
12-06-15 68.05 68.06 67.59 12,742,000 67.75 62.60
12-06-14 67.10 67.79 67.09 9,994,400 67.63 62.49
12-06-13 67.59 67.75 66.96 10,748,900 67.07 61.97
12-06-12 67.67 67.85 67.30 8,987,800 67.72 62.57
12-06-11 68.39 68.48 67.47 10,491,400 67.53 62.40
12-06-08 66.19 68.23 66.08 18,012,600 68.22 63.04
12-06-07 66.08 66.08 65.78 12,546,700 65.87 60.87
Date Open High Low Vol Cls adjCls
12-06-06 65.60 65.97 65.46 10,846,900 65.93 60.92
12-06-05 65.74 65.90 65.43 9,341,000 65.50 60.52
12-06-04 65.90 66.13 65.40 13,876,800 65.99 60.98
12-06-01 65.43 65.88 65.13 15,300,700 65.55 60.57
12-05-31 65.40 66.66 65.38 16,765,500 65.82 60.82
12-05-30 65.41 65.95 65.33 9,979,700 65.44 60.47
12-05-29 65.40 65.76 65.21 10,036,900 65.68 60.69
12-05-25 64.86 65.50 64.80 10,179,900 65.31 60.35
12-05-24 64.71 65.18 64.46 11,302,700 65.07 60.13
Date Open High Low Vol Cls adjCls
12-05-23 63.39 64.69 63.29 15,682,200 64.58 59.67
12-05-22 62.99 63.95 62.90 12,074,400 63.73 58.89
12-05-21 62.38 63.10 62.14 11,149,900 63.04 58.25
12-05-18 61.87 62.63 61.76 16,630,700 62.43 57.69
12-05-17 61.34 62.50 61.25 29,292,400 61.68 56.99
12-05-16 59.53 59.66 59.15 10,838,100 59.19 54.69
12-05-15 58.95 59.65 58.95 10,561,400 59.35 54.84
12-05-14 59.09 59.55 58.92 6,201,000 59.07 54.58
12-05-11 59.08 59.65 58.81 7,473,600 59.42 54.91
Date Open High Low Vol Cls adjCls
12-05-10 59.35 59.61 59.09 7,740,700 59.19 54.69
12-05-09 58.48 59.24 58.27 11,157,600 59.03 54.54
12-05-08 59.06 59.37 58.63 10,273,300 59.05 54.20
12-05-07 58.55 59.36 58.55 8,658,200 59.19 54.32
12-05-04 58.86 59.18 58.68 6,944,500 58.70 53.87
12-05-03 59.20 59.20 58.81 6,891,900 58.99 54.14
12-05-02 58.96 59.32 58.82 7,347,700 59.01 54.16
12-05-01 58.95 59.27 58.48 9,915,700 59.07 54.21
12-04-30 58.82 58.99 58.53 7,482,600 58.91 54.07
Date Open High Low Vol Cls adjCls
12-04-27 59.18 59.46 58.94 9,027,900 59.03 54.18
12-04-26 57.59 59.43 57.57 25,092,900 58.95 54.10
12-04-25 57.91 58.43 57.18 28,011,800 57.36 52.64
12-04-24 59.26 59.35 57.65 30,090,600 57.77 53.02
12-04-23 59.15 60.24 59.13 38,007,300 59.54 54.65
12-04-20 61.70 62.49 61.66 8,997,700 62.45 57.32
12-04-19 61.96 62.05 61.47 6,379,600 61.75 56.67
12-04-18 61.55 62.25 61.55 7,957,300 62.06 56.96
12-04-17 61.11 61.95 61.09 10,676,400 61.87 56.78
Date Open High Low Vol Cls adjCls
12-04-16 59.94 60.81 59.87 6,844,600 60.58 55.60
12-04-13 60.00 60.21 59.75 6,692,600 59.77 54.86
12-04-12 59.80 60.20 59.56 7,367,700 60.14 55.20
12-04-11 60.29 60.29 59.66 7,747,700 59.80 54.88
12-04-10 60.03 60.39 59.55 9,553,100 59.93 55.00
12-04-09 60.22 60.34 60.08 6,831,700 60.13 55.19
12-04-05 60.20 60.69 60.07 6,528,700 60.67 55.68
12-04-04 60.53 60.59 60.02 10,851,700 60.26 55.31
12-04-03 61.14 61.41 60.24 11,180,100 60.65 55.66
Date Open High Low Vol Cls adjCls
12-04-02 61.08 61.49 60.97 6,465,900 61.36 56.32
12-03-30 61.07 61.42 60.92 6,941,400 61.20 56.17
12-03-29 60.77 60.95 60.62 6,691,700 60.82 55.82
12-03-28 61.15 61.48 60.98 7,124,000 61.19 56.16
12-03-27 61.35 61.50 61.02 7,351,600 61.09 56.07
12-03-26 60.90 61.32 60.76 6,214,800 61.20 56.17
12-03-23 60.61 60.85 60.41 6,957,700 60.75 55.76
12-03-22 60.23 60.77 60.23 5,710,800 60.65 55.66
12-03-21 60.45 60.72 60.37 7,302,800 60.56 55.58
Date Open High Low Vol Cls adjCls
12-03-20 60.33 60.86 60.29 7,911,500 60.60 55.62
12-03-19 60.58 60.88 60.46 8,251,900 60.74 55.75
12-03-16 61.41 61.47 60.77 12,077,100 60.84 55.84
12-03-15 60.89 61.26 60.78 6,755,000 61.23 56.20
12-03-14 60.84 61.15 60.69 6,375,000 61.08 56.06
12-03-13 60.93 61.08 60.52 8,734,600 61.00 55.99
12-03-12 60.17 60.90 60.09 7,576,800 60.68 55.69
12-03-09 59.83 60.20 59.83 6,292,900 60.08 55.14
12-03-08 59.84 59.95 59.45 7,795,600 59.77 54.86
Date Open High Low Vol Cls adjCls
12-03-07 59.11 59.86 59.11 14,916,900 59.86 54.57
12-03-06 59.04 59.22 58.75 9,057,100 58.97 53.76
12-03-05 58.96 59.59 58.75 9,651,000 59.40 54.15
12-03-02 58.99 59.28 58.80 9,848,100 59.01 53.80
12-03-01 59.36 59.42 58.64 16,283,900 58.82 53.63
12-02-29 58.84 59.33 58.72 11,484,400 59.08 53.86
12-02-28 58.44 59.10 58.35 10,761,900 58.93 53.73
12-02-27 58.70 58.78 58.29 12,258,800 58.46 53.30
12-02-24 58.75 58.95 58.50 9,925,900 58.79 53.60
Date Open High Low Vol Cls adjCls
12-02-23 58.59 58.90 58.21 14,880,300 58.54 53.37
12-02-22 59.58 59.90 58.37 28,630,200 58.60 53.43
12-02-21 60.33 60.50 59.67 23,894,800 60.07 54.77
12-02-17 62.32 62.57 61.91 8,191,800 62.48 56.96
12-02-16 61.77 62.19 61.70 7,256,400 62.04 56.56
12-02-15 62.32 62.44 61.59 5,833,700 61.76 56.31
12-02-14 61.91 62.24 61.79 5,173,100 62.22 56.73
12-02-13 62.01 62.08 61.73 4,175,000 61.79 56.33
12-02-10 61.68 61.91 61.38 5,501,000 61.90 56.43
Date Open High Low Vol Cls adjCls
12-02-09 61.58 62.16 61.58 6,453,100 61.96 56.49
12-02-08 61.91 62.02 61.23 7,260,000 61.62 56.18
12-02-07 61.62 61.90 61.62 6,084,400 61.69 56.24
12-02-06 61.85 61.98 61.70 5,480,600 61.88 56.42
12-02-03 62.32 62.43 61.70 7,727,200 62.03 56.55
12-02-02 62.40 62.47 61.82 6,211,300 61.94 56.47
12-02-01 61.79 62.63 61.79 12,130,600 62.18 56.69
12-01-31 61.53 61.57 60.58 9,761,500 61.36 55.94
12-01-30 60.47 61.32 60.35 7,636,900 61.30 55.89
Date Open High Low Vol Cls adjCls
12-01-27 60.86 61.12 60.54 6,287,300 60.71 55.35
12-01-26 61.80 61.84 60.77 7,436,200 60.97 55.59
12-01-25 61.18 61.61 61.04 5,915,800 61.47 56.04
12-01-24 60.75 62.00 60.75 7,362,800 61.39 55.97
12-01-23 60.81 60.98 60.51 7,134,100 60.91 55.53
12-01-20 60.75 61.25 60.67 10,378,800 61.01 55.62
12-01-19 59.93 60.73 59.75 9,234,600 60.61 55.26
12-01-18 59.79 60.03 59.65 5,911,400 60.01 54.71
12-01-17 59.87 60.11 59.52 8,500,000 59.85 54.56
Date Open High Low Vol Cls adjCls
12-01-13 59.18 59.61 59.01 7,729,300 59.54 54.28
12-01-12 59.79 60.00 59.40 7,236,400 59.50 54.25
12-01-11 59.06 59.53 59.04 6,365,600 59.40 54.15
12-01-10 59.43 59.71 58.98 6,907,300 59.04 53.83
12-01-09 59.03 59.55 58.92 6,679,300 59.18 53.95
12-01-06 59.42 59.45 58.87 8,069,400 59.00 53.79
12-01-05 59.35 59.62 58.37 12,768,200 59.42 54.17
12-01-04 60.21 60.35 59.47 9,593,300 59.71 54.44
12-01-03 59.97 61.06 59.87 12,668,800 60.33 55.00
Date Open High Low Vol Cls adjCls
11-12-30 59.89 59.94 59.69 4,665,300 59.76 54.48
11-12-29 59.72 59.99 59.34 6,332,200 59.99 54.69
11-12-28 59.77 59.94 59.63 5,241,700 59.73 54.46
11-12-27 59.95 59.98 59.66 4,866,400 59.83 54.55
11-12-23 59.32 60.00 59.14 6,190,600 59.99 54.69
11-12-22 59.41 59.54 59.05 7,901,700 59.19 53.96
11-12-21 59.19 59.66 59.16 8,574,500 59.39 54.15
11-12-20 58.37 59.27 58.24 11,067,400 59.19 53.96
11-12-19 58.30 58.57 57.61 7,235,400 57.78 52.68
Date Open High Low Vol Cls adjCls
11-12-16 58.30 58.49 58.09 14,913,900 58.27 53.12
11-12-15 57.83 58.40 57.83 8,557,400 57.95 52.83
11-12-14 57.72 58.12 57.52 8,984,200 57.65 52.56
11-12-13 58.13 58.35 57.42 10,972,100 57.60 52.51
11-12-12 57.87 58.44 57.76 10,037,100 58.09 52.96
11-12-09 58.16 58.49 57.47 10,058,900 58.32 53.17
11-12-08 58.39 58.55 57.87 10,350,300 57.98 52.86
11-12-07 58.35 59.20 58.26 15,754,600 58.51 53.34
11-12-06 58.57 59.01 58.40 11,401,600 58.78 53.26
Date Open High Low Vol Cls adjCls
11-12-05 58.26 58.51 58.00 10,515,200 58.34 52.86
11-12-02 58.88 58.97 58.04 11,199,100 58.09 52.63
11-12-01 58.64 59.15 58.46 8,787,300 58.61 53.10
11-11-30 58.76 59.00 58.31 14,845,200 58.90 53.37
11-11-29 57.34 58.30 57.34 10,817,200 58.17 52.70
11-11-28 57.53 58.00 57.00 9,288,100 57.25 51.87
11-11-25 56.69 57.33 56.69 4,258,800 56.89 51.54
11-11-23 56.65 57.00 56.32 8,260,400 56.64 51.32
11-11-22 56.56 57.13 56.50 7,497,300 56.85 51.51
Date Open High Low Vol Cls adjCls
11-11-21 56.93 57.29 56.38 9,932,200 56.66 51.34
11-11-18 57.03 57.36 56.61 8,982,300 57.23 51.85
11-11-17 56.54 57.19 56.26 10,223,800 56.73 51.40
11-11-16 57.10 57.42 56.64 11,780,800 56.68 51.35
11-11-15 57.97 58.05 57.23 16,005,900 57.46 52.06
11-11-14 58.81 58.98 58.36 10,552,100 58.89 53.36
11-11-11 58.51 59.25 58.38 8,397,900 59.20 53.64
11-11-10 58.33 58.49 57.51 9,410,000 58.13 52.67
11-11-09 58.53 58.93 57.60 13,946,800 58.05 52.59
Date Open High Low Vol Cls adjCls
11-11-08 58.02 59.40 57.85 20,104,300 59.32 53.75
11-11-07 57.34 57.96 57.05 8,520,100 57.94 52.50
11-11-04 57.08 57.50 56.90 7,006,100 57.50 52.10
11-11-03 57.05 57.53 56.60 9,575,600 57.42 52.02
11-11-02 56.77 57.19 56.54 8,920,300 56.86 51.52
11-11-01 55.82 56.74 55.68 13,788,100 56.23 50.95
11-10-31 56.58 57.29 56.58 9,480,900 56.72 51.39
11-10-28 57.85 57.87 56.96 11,292,800 57.15 51.78
11-10-27 57.80 57.96 57.45 15,325,500 57.81 52.38
Date Open High Low Vol Cls adjCls
11-10-26 57.10 57.44 56.60 12,724,700 57.37 51.98
11-10-25 56.66 57.15 56.55 10,104,300 56.71 51.38
11-10-24 56.88 57.00 56.60 9,279,500 56.78 51.44
11-10-21 56.74 57.42 56.65 14,498,600 56.92 51.57
11-10-20 56.20 56.88 56.05 12,645,800 56.37 51.07
11-10-19 55.71 56.43 55.70 12,985,200 56.25 50.96
11-10-18 54.94 56.19 54.81 14,070,400 55.89 50.64
11-10-17 54.79 55.46 54.48 8,970,200 54.78 49.63
11-10-14 55.28 55.47 54.63 10,706,000 55.46 50.25
Date Open High Low Vol Cls adjCls
11-10-13 55.04 55.31 54.72 10,501,100 55.02 49.85
11-10-12 55.05 56.39 55.00 22,097,300 55.20 50.01
11-10-11 54.78 54.79 54.39 10,213,500 54.72 49.58
11-10-10 54.19 55.18 54.19 12,188,400 54.81 49.66
11-10-07 53.08 54.03 52.90 13,912,900 53.70 48.65
11-10-06 52.74 52.90 52.33 10,021,200 52.75 47.79
11-10-05 52.70 53.25 52.13 13,604,500 52.65 47.70
11-10-04 51.74 52.98 51.63 18,697,500 52.88 47.91
11-10-03 51.88 52.92 51.85 15,500,200 51.96 47.08
Date Open High Low Vol Cls adjCls
11-09-30 51.85 52.59 51.71 13,619,300 51.90 47.02
11-09-29 51.81 52.40 51.32 10,344,400 51.93 47.05
11-09-28 52.12 52.42 51.29 11,460,200 51.31 46.49
11-09-27 52.36 52.86 51.80 11,492,500 52.03 47.14
11-09-26 50.94 51.85 50.80 11,360,600 51.83 46.96
11-09-23 50.18 50.96 50.03 12,703,000 50.80 46.03
11-09-22 50.65 51.23 49.94 21,320,300 50.28 45.56
11-09-21 52.36 52.59 51.29 10,473,900 51.32 46.50
11-09-20 52.44 52.92 52.17 8,421,200 52.29 47.38
Date Open High Low Vol Cls adjCls
11-09-19 52.18 52.62 52.04 9,028,900 52.45 47.52
11-09-16 52.75 53.15 52.55 35,684,600 52.65 47.70
11-09-15 52.22 52.51 51.94 10,999,200 52.51 47.58
11-09-14 51.71 52.79 51.58 12,507,600 52.20 47.29
11-09-13 51.79 51.80 51.22 10,770,800 51.59 46.74
11-09-12 50.85 51.83 50.82 11,229,300 51.82 46.95
11-09-09 51.90 52.18 51.20 12,027,800 51.36 46.53
11-09-08 52.08 52.75 52.06 11,602,500 52.21 47.30
11-09-07 52.05 52.56 51.85 10,403,500 52.42 47.49
Date Open High Low Vol Cls adjCls
11-09-06 51.48 51.79 50.87 17,114,400 51.68 46.82
11-09-02 52.25 52.64 51.97 10,809,500 52.03 47.14
11-09-01 53.20 53.55 52.65 12,492,600 52.65 47.70
11-08-31 53.00 53.38 52.86 13,230,200 53.19 48.19
11-08-30 52.86 53.13 52.41 13,484,200 52.82 47.86
11-08-29 53.11 53.44 53.00 8,477,000 53.19 48.19
11-08-26 52.79 53.24 51.95 10,460,200 52.90 47.93
11-08-25 53.38 53.49 52.55 10,970,800 52.70 47.75
11-08-24 53.02 53.42 52.81 11,395,700 53.37 48.35
Date Open High Low Vol Cls adjCls
11-08-23 52.16 53.21 52.13 17,170,000 53.21 48.21
11-08-22 52.24 52.64 52.08 13,771,300 52.19 47.29
11-08-19 51.49 52.74 51.48 23,035,700 52.30 47.39
11-08-18 50.51 51.95 50.31 25,045,700 51.79 46.92
11-08-17 51.72 52.18 51.16 15,513,400 51.55 46.71
11-08-16 51.44 52.48 51.12 25,595,500 51.92 47.04
11-08-15 49.88 50.08 49.29 14,829,700 49.98 45.28
11-08-12 50.10 50.31 49.28 15,160,400 49.75 45.07
11-08-11 48.85 50.40 48.85 21,599,500 49.73 45.06
Date Open High Low Vol Cls adjCls
11-08-10 50.02 50.06 48.31 27,002,900 48.41 43.86
11-08-09 49.34 50.91 48.67 23,988,900 50.82 45.71
11-08-08 50.80 51.33 48.77 33,042,900 48.92 44.00
11-08-05 50.59 50.92 49.59 27,298,900 50.85 45.74
11-08-04 50.99 50.99 50.07 26,071,200 50.10 45.07
11-08-03 51.76 52.05 51.01 21,455,400 51.28 46.13
11-08-02 52.24 52.55 51.67 15,239,600 51.68 46.49
11-08-01 52.79 52.99 52.07 10,688,000 52.62 47.33
11-07-29 52.78 53.15 52.67 13,193,200 52.71 47.41
Date Open High Low Vol Cls adjCls
11-07-28 53.31 53.55 52.97 8,908,600 52.99 47.67
11-07-27 53.44 53.75 53.17 12,200,100 53.25 47.90
11-07-26 54.03 54.09 53.51 10,931,400 53.59 48.21
11-07-25 54.03 54.40 53.95 8,177,600 53.97 48.55
11-07-22 54.58 54.72 54.25 6,802,500 54.52 49.04
11-07-21 54.00 54.69 53.91 10,610,600 54.47 49.00
11-07-20 53.91 53.97 53.60 8,857,900 53.89 48.48
11-07-19 53.40 54.03 53.34 8,585,400 53.97 48.55
11-07-18 53.41 53.54 53.18 8,219,400 53.32 47.96
Date Open High Low Vol Cls adjCls
11-07-15 53.73 53.97 53.46 10,183,500 53.63 48.24
11-07-14 53.52 53.70 53.38 15,522,100 53.63 48.24
11-07-13 54.07 54.27 53.84 10,153,400 54.02 48.59
11-07-12 53.86 54.42 53.76 9,485,700 53.94 48.52
11-07-11 53.82 54.08 53.70 7,548,400 53.87 48.46
11-07-08 54.25 54.32 53.77 9,133,300 54.08 48.65
11-07-07 54.57 54.81 54.19 12,820,300 54.49 49.01
11-07-06 53.43 53.95 53.43 8,078,200 53.72 48.32
11-07-05 53.34 53.56 53.02 9,212,500 53.39 48.03
Date Open High Low Vol Cls adjCls
11-07-01 53.19 53.65 53.00 9,479,800 53.51 48.13
11-06-30 52.66 53.16 52.55 9,984,300 53.14 47.80
11-06-29 52.62 52.79 52.43 8,866,800 52.64 47.35
11-06-28 52.44 52.53 52.14 10,987,700 52.53 47.25
11-06-27 52.32 52.76 52.27 10,167,000 52.29 47.04
11-06-24 53.19 53.42 52.35 20,767,100 52.41 47.14
11-06-23 53.36 53.70 52.67 18,154,400 53.29 47.94
11-06-22 53.10 53.29 52.83 10,582,500 53.01 47.68
11-06-21 53.10 53.29 52.75 10,891,000 53.29 47.94
Date Open High Low Vol Cls adjCls
11-06-20 52.70 53.50 52.70 15,198,100 53.04 47.71
11-06-17 53.06 53.29 52.82 20,564,300 52.82 47.51
11-06-16 52.46 52.97 52.20 11,743,700 52.83 47.52
11-06-15 52.64 52.64 51.79 15,324,000 52.32 47.06
11-06-14 52.86 53.26 52.77 8,797,400 52.91 47.59
11-06-13 52.91 53.25 52.58 12,545,100 52.62 47.33
11-06-10 53.67 53.84 52.69 14,585,400 52.72 47.42
11-06-09 53.73 54.23 53.61 11,340,800 53.62 48.23
11-06-08 53.61 53.92 53.43 11,660,600 53.69 48.30
Date Open High Low Vol Cls adjCls
11-06-07 53.94 54.30 53.77 9,908,300 53.83 48.42
11-06-06 53.86 54.19 53.50 11,242,300 53.76 48.36
11-06-03 53.15 53.85 53.04 13,287,400 53.66 48.27
11-06-02 54.21 54.21 53.15 14,784,900 53.55 48.17
11-06-01 54.98 55.17 54.25 11,181,600 54.30 48.84
11-05-31 54.88 55.22 54.81 8,901,100 55.22 49.67
11-05-27 54.75 55.09 54.62 5,315,500 54.70 49.20
11-05-26 54.53 54.70 54.19 5,771,700 54.62 49.13
11-05-25 54.63 54.70 54.20 10,197,800 54.56 49.08
Date Open High Low Vol Cls adjCls
11-05-24 55.24 55.31 54.61 12,240,600 54.78 49.28
11-05-23 54.99 55.50 54.99 7,339,400 55.22 49.67
11-05-20 55.55 55.69 55.18 8,798,900 55.29 49.73
11-05-19 55.23 55.60 55.04 7,691,800 55.48 49.91
11-05-18 55.50 55.54 54.95 11,416,100 55.18 49.64
11-05-17 55.56 56.29 55.24 14,590,500 55.54 49.96
11-05-16 55.61 56.47 55.48 14,173,500 56.06 50.43
11-05-13 55.77 56.03 55.34 8,952,500 55.72 50.12
11-05-12 55.24 55.83 54.91 8,950,000 55.72 50.12
Date Open High Low Vol Cls adjCls
11-05-11 55.11 55.61 55.04 9,422,200 55.17 49.63
11-05-10 55.15 55.60 55.10 8,755,100 55.53 49.62
11-05-09 54.97 55.36 54.70 6,546,500 55.10 49.24
11-05-06 55.30 55.55 54.86 8,042,600 55.02 49.17
11-05-05 55.15 55.60 54.89 11,130,100 55.07 49.21
11-05-04 55.31 55.79 55.20 8,163,800 55.37 49.48
11-05-03 55.08 55.77 54.96 11,122,600 55.46 49.56
11-05-02 55.08 55.08 54.67 8,176,700 55.04 49.18
11-04-29 54.41 55.16 54.33 9,815,200 54.98 49.13
Date Open High Low Vol Cls adjCls
11-04-28 54.29 54.80 54.28 9,824,600 54.69 48.87
11-04-27 53.88 54.61 53.88 9,716,100 54.42 48.63
11-04-26 53.39 54.23 53.28 11,991,200 53.91 48.17
11-04-25 53.60 53.66 53.23 5,813,800 53.37 47.69
11-04-21 53.82 53.93 53.42 5,853,300 53.58 47.88
11-04-20 53.75 53.95 53.64 7,400,800 53.69 47.98
11-04-19 53.26 53.47 53.10 6,147,800 53.35 47.67
11-04-18 53.08 53.65 52.91 9,507,400 53.31 47.64
11-04-15 53.55 53.69 53.30 8,714,600 53.55 47.85
Date Open High Low Vol Cls adjCls
11-04-14 53.48 53.74 53.22 7,414,800 53.50 47.81
11-04-13 53.72 53.96 53.50 8,596,300 53.63 47.92
11-04-12 52.69 53.75 52.67 13,416,300 53.52 47.83
11-04-11 52.54 52.92 52.40 7,466,700 52.82 47.20
11-04-08 53.01 53.15 52.27 9,733,300 52.54 46.95
11-04-07 52.85 53.24 52.75 12,167,100 53.00 47.36
11-04-06 52.67 53.21 52.67 8,365,100 52.98 47.34
11-04-05 52.70 53.19 52.67 8,868,400 52.74 47.13
11-04-04 52.31 52.83 52.06 9,220,100 52.65 47.05
Date Open High Low Vol Cls adjCls
11-04-01 52.25 52.36 51.92 7,959,900 52.13 46.58
11-03-31 52.15 52.32 51.89 10,899,700 52.05 46.51
11-03-30 52.53 52.74 52.08 8,553,400 52.36 46.79
11-03-29 52.05 52.38 52.04 8,709,700 52.26 46.70
11-03-28 52.31 52.50 52.01 8,354,700 52.19 46.64
11-03-25 52.56 52.67 52.28 7,612,600 52.35 46.78
11-03-24 51.83 52.95 51.77 15,069,300 52.59 46.99
11-03-23 51.85 51.88 51.38 13,529,000 51.64 46.15
11-03-22 51.97 52.14 51.79 8,428,000 52.00 46.47
Date Open High Low Vol Cls adjCls
11-03-21 51.73 52.00 51.68 8,716,700 51.92 46.40
11-03-18 51.63 51.89 51.25 11,805,200 51.52 46.04
11-03-17 51.74 51.87 51.04 10,882,700 51.37 45.90
11-03-16 51.52 51.87 50.97 16,404,800 51.38 45.91
11-03-15 51.77 52.35 51.38 13,856,600 52.06 46.52
11-03-14 52.35 52.52 52.06 10,216,400 52.32 46.75
11-03-11 52.64 52.95 52.14 14,539,300 52.59 46.99
11-03-10 52.35 53.88 52.26 18,311,300 52.65 47.05
11-03-09 52.27 52.84 52.22 11,383,000 52.67 47.07
Date Open High Low Vol Cls adjCls
11-03-08 52.10 52.54 52.01 11,915,500 52.44 46.53
11-03-07 52.26 52.29 51.75 13,031,200 52.02 46.16
11-03-04 52.40 52.49 51.73 15,726,000 52.07 46.21
11-03-03 52.19 52.27 51.70 12,514,000 52.01 46.15
11-03-02 52.27 52.37 51.72 11,144,200 51.97 46.12
11-03-01 52.16 52.60 51.95 17,644,000 52.07 46.21
11-02-28 51.75 52.43 51.68 17,901,500 51.98 46.13
11-02-25 52.09 52.17 51.52 20,322,800 51.75 45.92
11-02-24 53.13 53.17 51.88 23,538,700 52.09 46.22
Date Open High Low Vol Cls adjCls
11-02-23 53.46 53.60 52.90 20,118,600 53.03 47.06
11-02-22 53.81 54.01 52.95 28,696,600 53.67 47.63
11-02-18 54.68 55.57 54.50 19,974,600 55.38 49.14
11-02-17 54.52 54.90 54.35 8,539,000 54.75 48.58
11-02-16 54.90 55.20 54.43 15,397,100 54.55 48.41
11-02-15 54.78 55.05 54.51 11,330,700 54.95 48.76
11-02-14 55.26 55.31 54.67 16,273,900 54.80 48.63
11-02-11 55.53 55.88 55.31 9,582,500 55.69 49.42
11-02-10 56.15 56.16 55.30 15,762,000 55.59 49.33
Date Open High Low Vol Cls adjCls
11-02-09 56.26 56.73 56.10 8,581,300 56.73 50.34
11-02-08 56.10 56.47 55.95 8,819,400 56.38 50.03
11-02-07 56.07 56.24 55.83 6,720,700 56.07 49.76
11-02-04 56.04 56.10 55.67 7,106,000 56.03 49.72
11-02-03 55.92 56.04 55.39 11,283,600 55.92 49.62
11-02-02 56.16 56.18 55.65 14,038,600 55.86 49.57
11-02-01 56.37 56.58 55.91 12,851,600 56.33 49.99
11-01-31 56.45 56.56 55.70 15,688,500 56.07 49.76
11-01-28 57.69 57.90 56.50 14,598,200 56.70 50.31
Date Open High Low Vol Cls adjCls
11-01-27 57.46 57.79 57.02 10,173,200 57.57 51.09
11-01-26 57.39 57.75 57.00 13,211,200 57.32 50.87
11-01-25 56.12 57.29 55.80 20,481,100 57.26 50.81
11-01-24 55.39 56.05 55.30 11,074,200 56.05 49.74
11-01-21 56.15 56.24 55.38 12,958,800 55.73 49.45
11-01-20 55.12 56.27 55.12 19,612,500 55.99 49.68
11-01-19 55.04 55.15 54.71 9,895,000 55.03 48.83
11-01-18 55.11 55.40 54.75 10,534,200 55.14 48.93
11-01-14 54.73 54.99 54.42 9,285,600 54.81 48.64
Date Open High Low Vol Cls adjCls
11-01-13 54.70 55.36 54.69 12,865,600 54.79 48.62
11-01-12 54.52 55.32 54.34 13,553,300 54.85 48.67
11-01-11 53.95 54.52 53.73 12,023,400 54.29 48.18
11-01-10 53.65 54.11 53.54 10,479,300 53.73 47.68
11-01-07 53.89 54.15 53.76 7,968,600 54.08 47.99
11-01-06 54.31 54.38 53.78 15,585,500 53.96 47.88
11-01-05 54.75 55.07 54.32 14,215,600 54.41 48.28
11-01-04 54.61 54.88 54.28 12,154,400 54.77 48.60
11-01-03 54.23 54.80 54.15 14,298,300 54.56 48.42
Date Open High Low Vol Cls adjCls
10-12-31 53.97 54.25 53.79 7,093,900 53.93 47.86
10-12-30 54.00 54.19 53.84 6,303,800 54.07 47.98
10-12-29 53.57 54.26 53.57 7,628,700 54.08 47.99
10-12-28 53.63 53.93 53.51 6,789,100 53.74 47.69
10-12-27 53.56 53.73 53.23 5,876,200 53.57 47.54
10-12-23 53.17 53.69 53.14 9,061,700 53.60 47.56
10-12-22 53.59 53.65 53.16 11,458,800 53.31 47.31
10-12-21 53.76 53.86 53.64 8,291,900 53.65 47.61
10-12-20 54.56 54.56 53.61 13,615,600 53.77 47.71
Date Open High Low Vol Cls adjCls
10-12-17 54.68 54.75 54.38 21,562,200 54.41 48.28
10-12-16 54.09 54.63 54.00 12,335,300 54.63 48.48
10-12-15 54.23 54.34 54.04 10,550,200 54.23 48.12
10-12-14 54.10 54.58 54.02 10,746,200 54.45 48.32
10-12-13 54.31 54.40 54.00 11,325,200 54.21 48.11
10-12-10 54.31 54.40 54.14 12,049,900 54.28 48.17
10-12-09 54.72 54.77 54.32 10,732,800 54.34 48.22
10-12-08 54.86 54.95 54.45 12,479,700 54.49 48.35
10-12-07 54.54 55.34 54.54 15,893,300 55.09 48.62
Date Open High Low Vol Cls adjCls
10-12-06 54.88 54.94 54.47 8,632,900 54.49 48.09
10-12-03 54.63 54.76 54.31 10,096,900 54.62 48.20
10-12-02 54.71 54.90 54.38 15,774,900 54.75 48.32
10-12-01 54.42 54.85 54.39 17,882,900 54.70 48.27
10-11-30 53.76 54.43 53.60 17,556,900 54.09 47.73
10-11-29 53.65 53.92 53.43 10,787,600 53.85 47.52
10-11-26 53.69 53.93 53.57 4,155,000 53.74 47.43
10-11-24 53.74 54.18 53.74 10,312,400 54.01 47.66
10-11-23 54.20 54.26 53.56 13,851,400 53.67 47.36
Date Open High Low Vol Cls adjCls
10-11-22 54.20 54.60 53.92 9,501,800 54.38 47.99
10-11-19 54.10 54.45 53.95 10,307,500 54.39 48.00
10-11-18 54.14 54.65 53.90 11,587,300 53.98 47.64
10-11-17 54.35 54.44 53.56 14,504,700 53.77 47.45
10-11-16 54.57 55.35 54.24 23,555,200 54.26 47.88
10-11-15 54.17 54.35 53.87 11,459,500 53.95 47.61
10-11-12 54.10 54.34 53.86 10,677,800 54.13 47.77
10-11-11 54.52 54.52 53.96 12,566,100 54.34 47.96
10-11-10 54.76 54.76 54.09 11,236,900 54.51 48.11
Date Open High Low Vol Cls adjCls
10-11-09 55.08 55.21 54.83 10,047,100 55.05 48.58
10-11-08 54.91 55.08 54.51 9,941,100 54.91 48.46
10-11-05 55.45 55.72 54.90 10,261,400 55.20 48.71
10-11-04 55.00 55.50 54.95 13,246,800 55.36 48.86
10-11-03 54.77 54.95 54.22 9,189,200 54.91 48.46
10-11-02 54.55 54.99 54.49 8,849,200 54.79 48.35
10-11-01 54.05 54.50 54.02 8,207,500 54.31 47.93
10-10-29 54.04 54.59 53.61 8,032,900 54.17 47.81
10-10-28 54.19 54.23 53.59 8,183,600 54.08 47.73
Date Open High Low Vol Cls adjCls
10-10-27 54.24 54.63 53.55 13,020,300 53.87 47.54
10-10-26 53.84 54.73 53.83 10,293,600 54.56 48.15
10-10-25 54.18 54.40 53.90 7,963,100 53.95 47.61
10-10-22 53.96 54.10 53.86 5,795,500 54.06 47.71
10-10-21 53.69 54.34 53.59 9,602,200 54.03 47.68
10-10-20 53.29 53.84 53.25 9,742,300 53.47 47.19
10-10-19 53.45 53.76 53.13 10,225,000 53.32 47.06
10-10-18 53.25 53.90 53.25 9,229,900 53.76 47.44
10-10-15 53.36 53.58 53.02 12,559,000 53.35 47.08
Date Open High Low Vol Cls adjCls
10-10-14 53.87 53.87 52.93 15,546,900 53.25 46.99
10-10-13 54.18 54.52 53.73 13,613,600 53.82 47.50
10-10-12 54.45 54.45 53.75 15,034,800 53.92 47.58
10-10-11 54.52 54.74 54.43 7,037,300 54.61 48.19
10-10-08 54.35 54.59 54.02 8,793,600 54.41 48.02
10-10-07 54.66 54.82 54.04 7,769,800 54.36 47.97
10-10-06 53.92 54.63 53.90 10,413,800 54.56 48.15
10-10-05 53.94 54.25 53.83 10,216,000 54.00 47.66
10-10-04 53.34 53.70 53.14 7,142,500 53.57 47.28
Date Open High Low Vol Cls adjCls
10-10-01 53.60 53.62 53.20 8,229,400 53.36 47.09
10-09-30 53.53 53.99 53.14 10,901,000 53.52 47.23
10-09-29 53.80 53.81 53.11 9,864,100 53.35 47.08
10-09-28 53.53 53.99 53.05 11,147,300 53.82 47.50
10-09-27 53.91 54.01 53.47 8,662,200 53.48 47.20
10-09-24 53.95 54.39 53.84 9,768,400 54.08 47.73
10-09-23 53.73 53.92 53.53 7,291,200 53.65 47.35
10-09-22 53.52 54.00 53.45 9,910,000 53.82 47.50
10-09-21 53.52 53.96 53.32 9,425,100 53.57 47.28
Date Open High Low Vol Cls adjCls
10-09-20 53.10 53.67 53.09 9,260,100 53.54 47.25
10-09-17 53.17 53.33 52.88 20,799,800 53.01 46.78
10-09-16 52.66 53.28 52.55 10,742,700 53.15 46.91
10-09-15 52.47 53.10 52.41 10,198,100 52.86 46.65
10-09-14 52.16 53.03 52.15 11,201,400 52.66 46.47
10-09-13 52.25 52.47 52.01 7,868,000 52.21 46.08
10-09-10 51.90 52.07 51.72 8,160,400 51.97 45.86
10-09-09 52.06 52.10 51.84 7,289,700 51.91 45.81
10-09-08 51.89 51.98 51.52 8,960,000 51.83 45.74
Date Open High Low Vol Cls adjCls
10-09-07 52.07 52.56 51.84 10,583,800 51.86 45.77
10-09-03 51.86 52.09 51.55 9,613,100 52.04 45.93
10-09-02 51.12 51.81 51.12 11,206,100 51.76 45.68
10-09-01 50.49 51.43 50.46 13,431,500 51.20 45.18
10-08-31 50.51 51.10 50.12 25,359,400 50.14 44.25
10-08-30 51.02 51.25 50.53 8,502,500 50.55 44.61
10-08-27 51.02 51.25 50.72 11,935,000 51.00 45.01
10-08-26 51.62 51.62 50.75 11,898,700 50.97 44.98
10-08-25 51.25 51.79 51.09 14,842,400 51.55 45.49
Date Open High Low Vol Cls adjCls
10-08-24 50.67 51.72 50.60 16,700,800 51.30 45.27
10-08-23 50.57 51.50 50.39 14,657,800 51.14 45.13
10-08-20 50.17 50.47 50.03 11,701,700 50.22 44.32
10-08-19 50.70 50.96 50.00 15,634,100 50.06 44.18
10-08-18 51.00 51.32 50.62 15,745,000 50.86 44.88
10-08-17 50.79 51.62 50.66 16,315,500 51.02 45.03
10-08-16 50.17 50.57 50.06 9,648,700 50.41 44.49
10-08-13 50.33 50.74 50.00 10,095,300 50.40 44.48
10-08-12 50.56 50.78 50.01 12,796,900 50.43 44.50
Date Open High Low Vol Cls adjCls
10-08-11 51.62 51.62 50.98 11,306,300 51.02 45.03
10-08-10 51.91 52.48 51.69 8,845,800 52.22 45.82
10-08-09 51.83 52.34 51.80 8,265,400 52.06 45.68
10-08-06 51.42 51.79 51.11 8,270,300 51.79 45.44
10-08-05 51.64 51.67 51.22 7,439,000 51.62 45.29
10-08-04 51.04 51.71 51.01 8,068,900 51.60 45.27
10-08-03 51.25 51.65 51.03 10,668,600 51.29 45.00
10-08-02 51.55 51.70 50.95 13,861,000 51.41 45.11
10-07-30 50.61 51.25 50.50 13,551,400 51.19 44.91
Date Open High Low Vol Cls adjCls
10-07-29 51.23 51.78 50.80 9,630,500 51.06 44.80
10-07-28 50.80 51.39 50.80 9,328,500 51.13 44.86
10-07-27 50.80 51.30 50.66 12,295,200 50.96 44.71
10-07-26 51.67 51.67 50.91 14,112,100 51.13 44.86
10-07-23 50.91 51.81 50.90 13,046,400 51.67 45.33
10-07-22 50.55 51.09 50.51 11,984,200 50.86 44.62
10-07-21 51.00 51.00 50.11 12,311,100 50.35 44.18
10-07-20 49.26 51.03 49.26 16,283,900 50.88 44.64
10-07-19 49.72 49.81 49.09 11,896,000 49.52 43.45
Date Open High Low Vol Cls adjCls
10-07-16 50.15 50.33 49.52 15,922,200 49.67 43.58
10-07-15 50.34 50.44 49.91 12,255,600 50.41 44.23
10-07-14 50.05 50.36 50.04 10,708,300 50.35 44.18
10-07-13 50.35 50.69 50.10 13,219,800 50.54 44.34
10-07-12 49.78 50.33 49.68 13,440,900 50.12 43.97
10-07-09 49.25 49.55 49.15 11,607,200 49.43 43.37
10-07-08 49.32 49.32 48.79 12,650,000 49.18 43.15
10-07-07 48.66 48.97 48.16 16,176,200 48.92 42.92
10-07-06 49.34 49.44 48.26 18,225,600 48.57 42.61
Date Open High Low Vol Cls adjCls
10-07-02 48.44 48.44 47.84 13,581,300 48.00 42.11
10-07-01 48.10 48.41 47.77 18,114,400 48.34 42.41
10-06-30 48.96 48.97 48.01 18,388,800 48.07 42.18
10-06-29 49.17 49.26 48.43 20,350,800 48.90 42.90
10-06-28 49.06 49.77 49.01 14,697,200 49.57 43.49
10-06-25 49.95 50.20 48.80 45,333,200 48.80 42.82
10-06-24 50.73 50.83 49.95 14,819,200 50.03 43.90
10-06-23 50.76 51.04 50.40 15,945,900 50.81 44.58
10-06-22 51.07 51.47 50.60 13,658,200 50.68 44.47
Date Open High Low Vol Cls adjCls
10-06-21 51.71 51.88 50.71 14,655,200 51.02 44.76
10-06-18 51.41 51.91 51.41 25,425,800 51.55 45.23
10-06-17 51.05 51.49 50.96 12,667,300 51.41 45.11
10-06-16 51.50 51.58 50.92 15,900,700 50.98 44.73
10-06-15 51.20 51.65 51.06 14,310,800 51.64 45.31
10-06-14 51.11 51.46 50.89 13,900,100 51.24 44.96
10-06-11 50.97 51.27 50.55 14,027,400 50.86 44.62
10-06-10 51.21 51.68 51.06 15,850,500 51.22 44.94
10-06-09 50.96 51.36 50.59 16,530,900 50.99 44.74
Date Open High Low Vol Cls adjCls
10-06-08 50.79 50.98 50.53 20,315,500 50.78 44.55
10-06-07 50.46 51.37 50.32 19,500,600 50.74 44.52
10-06-04 51.41 51.70 50.22 24,041,900 50.40 44.22
10-06-03 51.73 52.08 51.48 10,509,100 51.72 45.38
10-06-02 51.23 51.74 51.02 13,665,800 51.72 45.38
10-06-01 50.80 51.51 50.52 16,053,600 50.92 44.68
10-05-28 50.75 50.93 50.50 14,019,500 50.56 44.36
10-05-27 50.52 50.73 50.32 13,980,400 50.70 44.48
10-05-26 50.36 50.60 50.01 19,078,100 50.02 43.89
Date Open High Low Vol Cls adjCls
10-05-25 50.25 50.50 50.00 24,062,400 50.28 44.12
10-05-24 51.04 51.54 50.90 13,557,800 51.00 44.75
10-05-21 50.73 51.37 50.51 24,548,600 51.37 45.07
10-05-20 52.37 52.96 51.30 27,256,000 51.30 45.01
10-05-19 53.53 53.76 52.79 20,418,700 53.04 46.54
10-05-18 53.32 54.45 53.20 32,227,700 53.71 47.12
10-05-17 52.41 52.92 52.04 16,945,400 52.73 46.26
10-05-14 52.41 52.70 52.02 18,648,300 52.12 45.73
10-05-13 52.63 52.97 52.36 12,458,000 52.40 45.98
Date Open High Low Vol Cls adjCls
10-05-12 52.50 52.56 52.13 13,610,100 52.48 46.05
10-05-11 52.35 52.77 52.17 19,623,300 52.46 45.76
10-05-10 53.06 53.24 51.83 27,090,300 52.58 45.87
10-05-07 53.04 53.62 51.80 28,945,100 52.40 45.71
10-05-06 54.35 54.78 51.53 24,067,500 53.23 46.43
10-05-05 54.11 54.95 53.82 16,609,900 54.77 47.78
10-05-04 53.59 54.57 53.55 18,670,900 54.02 47.12
10-05-03 53.88 53.95 53.47 12,301,000 53.74 46.88
10-04-30 53.82 54.15 53.64 16,279,400 53.64 46.79
Date Open High Low Vol Cls adjCls
10-04-29 53.66 54.23 53.55 13,320,000 53.70 46.84
10-04-28 53.92 54.10 53.52 14,904,200 53.61 46.77
10-04-27 53.60 54.42 53.53 19,174,600 54.04 47.14
10-04-26 54.53 54.70 54.01 14,751,000 54.04 47.14
10-04-23 54.47 54.61 53.92 16,595,800 54.53 47.57
10-04-22 54.37 54.65 54.15 10,921,200 54.49 47.53
10-04-21 54.44 54.57 54.18 11,499,300 54.47 47.52
10-04-20 54.49 54.82 54.38 9,092,300 54.52 47.56
10-04-19 54.00 54.48 54.00 11,315,600 54.39 47.45
Date Open High Low Vol Cls adjCls
10-04-16 54.11 54.59 53.84 19,232,000 54.11 47.20
10-04-15 54.15 54.36 53.92 17,659,300 54.13 47.22
10-04-14 54.63 54.91 54.34 14,686,900 54.64 47.66
10-04-13 54.91 55.21 54.66 12,851,100 54.72 47.73
10-04-12 55.02 55.10 54.58 11,954,300 55.02 48.00
10-04-09 55.38 55.38 54.63 12,535,100 55.07 48.04
10-04-08 55.29 55.70 55.16 11,139,700 55.38 48.31
10-04-07 55.50 55.90 55.14 12,935,200 55.28 48.22
10-04-06 55.44 55.63 55.29 9,567,200 55.53 48.44
Date Open High Low Vol Cls adjCls
10-04-05 55.70 55.73 55.22 10,748,800 55.49 48.41
10-04-01 55.75 55.85 55.17 11,788,100 55.49 48.41
10-03-31 55.81 55.90 55.50 9,966,900 55.60 48.50
10-03-30 55.78 56.05 55.66 6,941,300 55.91 48.77
10-03-29 55.50 55.75 55.43 9,776,500 55.74 48.62
10-03-26 55.61 55.96 55.47 9,947,300 55.51 48.42
10-03-25 55.63 55.99 55.60 9,793,100 55.61 48.51
10-03-24 55.73 56.00 55.43 8,698,900 55.58 48.48
10-03-23 55.63 56.00 55.61 9,369,300 55.89 48.75
Date Open High Low Vol Cls adjCls
10-03-22 55.31 55.94 55.13 9,874,100 55.62 48.52
10-03-19 55.34 56.27 55.15 17,184,100 55.34 48.27
10-03-18 55.89 55.95 55.54 9,472,200 55.94 48.80
10-03-17 56.05 56.13 55.66 12,495,200 55.92 48.78
10-03-16 55.88 56.27 55.60 18,453,000 55.99 48.84
10-03-15 54.39 55.54 54.35 24,373,900 55.42 48.34
10-03-12 54.16 54.24 53.79 10,477,900 53.90 47.02
10-03-11 53.64 53.99 53.53 10,673,900 53.97 47.08
10-03-10 53.67 54.02 53.53 12,697,000 53.63 46.78
Date Open High Low Vol Cls adjCls
10-03-09 54.12 54.50 53.92 12,584,600 54.06 46.89
10-03-08 54.01 54.28 53.93 7,556,700 54.15 46.97
10-03-05 53.97 54.17 53.50 11,375,100 54.14 46.96
10-03-04 54.02 54.09 53.75 11,211,800 53.96 46.81
10-03-03 53.35 53.75 53.15 11,631,200 53.66 46.55
10-03-02 53.83 53.89 53.47 14,081,700 53.59 46.49
10-03-01 54.04 54.13 53.54 12,128,700 53.90 46.75
10-02-26 54.22 54.24 53.50 15,952,900 54.07 46.90
10-02-25 53.46 54.28 53.25 13,510,100 54.15 46.97
Date Open High Low Vol Cls adjCls
10-02-24 53.74 53.95 53.48 10,624,200 53.92 46.77
10-02-23 53.75 54.08 53.45 14,138,000 53.62 46.51
10-02-22 53.52 53.92 53.34 12,097,200 53.83 46.69
10-02-19 53.19 53.58 53.07 15,090,400 53.49 46.40
10-02-18 53.20 53.50 52.91 29,457,500 53.47 46.38
10-02-17 53.69 54.25 53.65 15,534,200 54.06 46.89
10-02-16 53.24 53.72 52.90 15,771,200 53.56 46.46
10-02-12 53.11 53.11 52.66 17,038,400 52.90 45.89
10-02-11 53.13 53.45 52.91 11,579,600 53.08 46.04
Date Open High Low Vol Cls adjCls
10-02-10 53.27 53.50 52.96 9,408,400 53.24 46.18
10-02-09 53.21 53.62 52.82 10,825,000 53.25 46.19
10-02-08 53.38 53.54 52.92 10,505,900 52.93 45.91
10-02-05 52.77 53.53 52.76 15,545,800 53.45 46.36
10-02-04 53.88 54.30 52.96 21,029,900 52.97 45.95
10-02-03 53.73 54.50 53.64 17,988,900 54.27 47.08
10-02-02 53.59 53.72 53.33 11,387,900 53.49 46.40
10-02-01 53.62 53.78 53.31 11,019,500 53.48 46.39
10-01-29 53.68 54.15 53.40 24,280,800 53.43 46.35
Date Open High Low Vol Cls adjCls
10-01-28 53.38 53.45 52.51 16,960,100 52.61 45.64
10-01-27 53.52 53.77 53.10 13,192,100 53.40 46.32
10-01-26 52.82 53.86 52.73 15,584,000 53.61 46.50
10-01-25 53.14 53.22 52.78 12,003,300 52.88 45.87
10-01-22 52.96 53.47 52.69 19,415,900 52.94 45.92
10-01-21 54.07 54.07 52.84 16,028,700 52.92 45.90
10-01-20 53.92 53.94 53.23 13,308,600 53.86 46.72
10-01-19 53.91 54.26 53.50 14,618,500 54.03 46.87
10-01-15 54.34 54.55 53.60 19,087,500 53.68 46.56
Date Open High Low Vol Cls adjCls
10-01-14 54.73 54.84 54.16 13,772,000 54.21 47.02
10-01-13 54.79 55.20 54.41 13,290,700 55.01 47.72
10-01-12 54.00 54.75 53.86 15,117,000 54.73 47.47
10-01-11 53.33 54.44 53.10 13,987,700 54.21 47.02
10-01-08 53.43 53.53 53.02 11,363,200 53.33 46.26
10-01-07 53.72 53.75 53.26 10,662,700 53.60 46.49
10-01-06 53.50 53.83 53.42 12,517,200 53.57 46.47
10-01-05 54.09 54.19 53.57 15,648,400 53.69 46.57
10-01-04 53.74 54.67 53.67 20,753,100 54.23 47.04
Date Open High Low Vol Cls adjCls
09-12-31 54.25 54.37 53.42 9,764,800 53.45 46.36
09-12-30 53.93 54.35 53.89 6,797,000 54.30 47.10
09-12-29 53.97 54.20 53.90 7,264,200 54.11 46.94
09-12-28 53.79 53.99 53.61 7,425,300 53.98 46.82
09-12-24 53.42 53.74 53.37 4,473,100 53.60 46.49
09-12-23 53.45 53.61 53.25 8,631,000 53.32 46.25
09-12-22 53.46 53.75 53.25 11,957,400 53.34 46.27
09-12-21 52.94 53.54 52.93 13,432,100 53.40 46.32
09-12-18 53.06 53.06 52.31 26,051,900 52.85 45.84
Date Open High Low Vol Cls adjCls
09-12-17 53.10 53.20 52.36 15,640,400 52.76 45.77
09-12-16 54.21 54.23 53.13 17,179,200 53.32 46.25
09-12-15 53.96 54.07 53.49 15,213,700 53.98 46.82
09-12-14 54.58 54.60 53.81 14,874,400 54.07 46.90
09-12-11 54.82 55.00 54.64 11,399,600 54.65 47.41
09-12-10 54.28 54.87 54.21 10,113,100 54.69 47.44
09-12-09 54.24 54.27 53.76 12,682,800 54.07 46.90
09-12-08 54.82 54.85 54.06 15,841,600 54.41 46.96
09-12-07 54.14 54.98 54.14 11,362,700 54.93 47.41
Date Open High Low Vol Cls adjCls
09-12-04 54.71 54.80 53.95 11,121,200 54.24 46.81
09-12-03 54.73 54.77 54.31 11,407,900 54.44 46.99
09-12-02 54.67 54.88 54.48 10,040,300 54.57 47.10
09-12-01 54.85 55.08 54.62 12,007,600 54.75 47.25
09-11-30 54.53 54.70 54.10 11,928,700 54.55 47.08
09-11-27 54.09 54.84 54.09 7,528,700 54.63 47.15
09-11-25 54.86 55.09 54.78 9,063,200 54.96 47.43
09-11-24 54.76 54.92 54.53 10,599,900 54.85 47.34
09-11-23 54.78 54.85 54.52 11,932,200 54.68 47.19
Date Open High Low Vol Cls adjCls
09-11-20 54.53 54.87 54.00 15,050,500 54.28 46.85
09-11-19 54.00 54.65 53.76 17,368,300 54.54 47.07
09-11-18 53.80 54.40 53.61 13,360,900 54.15 46.74
09-11-17 53.40 53.80 53.10 17,711,300 53.66 46.31
09-11-16 53.35 53.46 52.81 15,346,400 53.16 45.88
09-11-13 53.28 53.55 53.06 17,635,700 53.20 45.92
09-11-12 53.37 53.74 53.11 28,265,100 53.24 45.95
09-11-11 52.59 53.00 52.18 23,297,400 52.97 45.72
09-11-10 51.77 52.47 51.76 16,821,500 52.31 45.15
Date Open High Low Vol Cls adjCls
09-11-09 51.66 52.03 51.41 15,284,500 52.00 44.88
09-11-06 51.03 51.27 50.70 12,365,300 51.25 44.23
09-11-05 50.51 51.35 50.49 16,686,400 51.28 44.26
09-11-04 50.04 50.78 49.86 14,521,700 50.38 43.48
09-11-03 50.16 50.57 49.52 16,204,300 49.90 43.07
09-11-02 49.81 50.35 49.69 15,037,700 50.28 43.40
09-10-30 50.39 50.45 49.62 17,635,100 49.68 42.88
09-10-29 50.15 50.47 49.81 14,389,100 50.40 43.50
09-10-28 49.81 50.37 49.73 17,017,100 49.90 43.07
Date Open High Low Vol Cls adjCls
09-10-27 49.96 50.11 49.77 15,590,700 49.87 43.04
09-10-26 50.58 50.61 49.82 15,273,700 49.84 43.02
09-10-23 50.68 50.71 49.98 15,113,400 50.44 43.53
09-10-22 50.62 50.75 50.03 24,604,200 50.48 43.57
09-10-21 51.67 51.97 50.36 21,903,800 50.63 43.70
09-10-20 51.98 52.00 51.50 13,241,400 51.70 44.62
09-10-19 51.35 51.97 51.25 15,411,400 51.89 44.79
09-10-16 50.80 51.41 50.62 16,543,300 51.22 44.21
09-10-15 50.28 50.99 50.20 21,684,900 50.95 43.97
Date Open High Low Vol Cls adjCls
09-10-14 50.63 50.64 50.10 16,072,200 50.19 43.32
09-10-13 49.68 50.58 49.65 20,853,900 50.34 43.45
09-10-12 50.03 50.21 49.47 16,357,600 49.61 42.82
09-10-09 49.81 50.03 49.62 16,382,800 49.97 43.13
09-10-08 49.53 49.87 49.40 14,961,800 49.74 42.93
09-10-07 49.53 49.70 49.32 11,620,200 49.49 42.71
09-10-06 49.23 49.64 49.13 17,582,800 49.48 42.71
09-10-05 49.00 49.19 48.85 14,217,500 49.06 42.34
09-10-02 48.89 49.34 48.84 15,093,800 49.08 42.36
Date Open High Low Vol Cls adjCls
09-10-01 49.07 49.37 48.73 22,467,100 49.00 42.29
09-09-30 49.28 49.31 48.73 22,091,300 49.09 42.37
09-09-29 49.65 49.68 49.18 17,100,400 49.23 42.49
09-09-28 49.60 49.70 49.33 14,791,900 49.50 42.72
09-09-25 50.40 50.64 49.42 26,342,100 49.47 42.70
09-09-24 50.66 50.84 50.34 11,943,000 50.70 43.76
09-09-23 51.04 51.13 50.40 14,016,800 50.40 43.50
09-09-22 51.03 51.30 50.92 14,541,500 50.99 44.01
09-09-21 50.03 50.97 50.02 15,283,100 50.91 43.94
Date Open High Low Vol Cls adjCls
09-09-18 50.00 50.40 49.94 33,445,600 50.11 43.25
09-09-17 50.10 50.14 49.85 17,768,100 49.96 43.12
09-09-16 49.98 50.18 49.75 17,611,200 50.04 43.19
09-09-15 50.52 50.58 49.83 26,395,900 49.93 43.09
09-09-14 50.37 50.53 50.20 16,543,500 50.38 43.48
09-09-11 50.99 51.04 50.62 16,089,800 50.72 43.78
09-09-10 50.91 51.29 50.73 22,864,400 51.03 44.04
09-09-09 51.52 51.52 50.84 15,089,900 51.11 44.11
09-09-08 51.72 51.80 51.33 14,132,200 51.40 44.36
Date Open High Low Vol Cls adjCls
09-09-04 51.70 52.10 51.50 13,269,900 51.68 44.60
09-09-03 51.15 51.85 50.99 16,295,600 51.74 44.66
09-09-02 50.79 51.05 50.77 13,441,400 50.92 43.95
09-09-01 50.81 51.38 50.64 16,615,700 50.97 43.99
09-08-31 51.02 51.47 50.73 17,242,600 50.87 43.90
09-08-28 51.36 51.40 50.61 14,793,300 51.13 44.13
09-08-27 51.65 51.74 51.12 17,217,400 51.24 44.22
09-08-26 51.74 52.24 51.56 14,291,600 51.80 44.71
09-08-25 51.68 52.56 51.56 16,582,400 51.67 44.60
Date Open High Low Vol Cls adjCls
09-08-24 51.52 51.70 51.15 11,619,100 51.55 44.49
09-08-21 51.97 52.10 51.25 21,093,800 51.36 44.33
09-08-20 51.60 51.82 51.25 9,300,900 51.71 44.63
09-08-19 51.07 51.85 50.95 14,330,100 51.67 44.60
09-08-18 51.64 51.85 51.24 12,285,100 51.36 44.33
09-08-17 51.30 51.86 51.14 17,714,200 51.57 44.51
09-08-14 51.87 52.25 51.54 17,238,000 51.79 44.70
09-08-13 51.83 52.00 50.55 32,144,000 51.88 44.78
09-08-12 50.10 50.84 50.10 18,309,800 50.51 43.59
Date Open High Low Vol Cls adjCls
09-08-11 49.71 50.35 49.52 16,251,600 50.04 42.95
09-08-10 49.38 49.73 49.01 13,048,100 49.72 42.68
09-08-07 49.28 49.50 48.94 13,394,900 49.29 42.31
09-08-06 49.25 49.38 48.75 16,211,000 48.98 42.04
09-08-05 49.94 49.97 49.18 17,716,400 49.20 42.23
09-08-04 49.61 50.28 49.50 18,267,200 49.85 42.79
09-08-03 50.22 50.22 49.52 15,200,500 49.84 42.78
09-07-31 50.05 50.43 49.77 14,661,900 49.88 42.82
09-07-30 49.55 50.40 49.50 17,376,900 49.98 42.90
Date Open High Low Vol Cls adjCls
09-07-29 48.92 49.57 48.80 16,607,500 49.37 42.38
09-07-28 48.76 48.99 48.66 11,806,000 48.92 41.99
09-07-27 49.10 49.10 48.53 14,270,200 48.97 42.03
09-07-24 48.81 49.19 48.76 13,091,400 48.94 42.01
09-07-23 49.18 49.49 48.64 26,663,000 48.76 41.85
09-07-22 48.80 49.53 48.66 15,038,500 49.17 42.21
09-07-21 48.91 48.95 48.45 17,188,100 48.86 41.94
09-07-20 48.66 48.85 48.22 17,107,200 48.82 41.91
09-07-17 48.61 48.71 48.02 14,412,300 48.49 41.62
Date Open High Low Vol Cls adjCls
09-07-16 48.35 48.59 47.99 18,863,300 48.51 41.64
09-07-15 48.35 48.57 47.96 18,741,700 48.55 41.67
09-07-14 47.86 48.15 47.54 13,466,400 48.13 41.31
09-07-13 47.60 47.94 47.42 16,034,300 47.83 41.06
09-07-10 47.94 48.24 47.35 15,971,100 47.57 40.83
09-07-09 48.80 48.85 47.88 15,123,200 48.08 41.27
09-07-08 48.11 48.50 47.98 18,879,800 48.37 41.52
09-07-07 47.90 48.05 47.73 15,093,100 47.84 41.06
09-07-06 47.74 48.18 47.57 20,255,200 47.73 40.97
Date Open High Low Vol Cls adjCls
09-07-02 48.26 48.40 47.76 19,986,200 47.79 41.02
09-07-01 48.55 48.64 48.17 18,431,600 48.37 41.52
09-06-30 48.86 49.08 48.30 16,839,100 48.44 41.58
09-06-29 48.71 48.90 48.40 17,324,300 48.76 41.85
09-06-26 49.04 49.06 48.43 20,536,600 48.63 41.74
09-06-25 48.44 49.45 48.32 19,862,900 49.15 42.19
09-06-24 48.50 48.77 48.11 16,681,300 48.51 41.64
09-06-23 48.72 48.83 48.25 16,237,200 48.35 41.50
09-06-22 48.10 48.90 48.02 20,028,400 48.59 41.71
Date Open High Low Vol Cls adjCls
09-06-19 49.05 49.05 48.10 23,767,800 48.17 41.35
09-06-18 48.65 48.89 48.40 13,927,100 48.68 41.79
09-06-17 48.30 48.89 48.10 19,272,000 48.56 41.68
09-06-16 48.51 48.62 48.05 20,710,100 48.25 41.42
09-06-15 49.10 49.20 48.22 24,607,100 48.46 41.60
09-06-12 49.35 49.86 49.21 15,338,400 49.84 42.78
09-06-11 50.05 50.25 49.29 21,608,000 49.32 42.33
09-06-10 50.81 50.85 49.73 19,830,500 50.06 42.97
09-06-09 50.86 51.16 50.50 14,404,600 50.61 43.44
Date Open High Low Vol Cls adjCls
09-06-08 50.99 51.06 50.40 18,975,200 50.81 43.61
09-06-05 51.12 51.75 50.21 25,327,200 51.07 43.84
09-06-04 50.83 51.00 50.25 15,292,000 50.87 43.67
09-06-03 49.75 50.98 49.70 19,736,900 50.88 43.67
09-06-02 50.38 50.85 49.87 17,399,300 49.93 42.86
09-06-01 50.18 50.70 49.58 19,992,500 50.59 43.42
09-05-29 49.90 49.97 49.07 12,839,900 49.74 42.70
09-05-28 49.51 49.79 48.92 15,405,600 49.55 42.53
09-05-27 50.24 50.82 49.25 17,464,800 49.32 42.33
Date Open High Low Vol Cls adjCls
09-05-26 49.18 50.66 49.16 17,347,300 50.00 42.92
09-05-22 49.37 49.77 49.11 11,344,700 49.25 42.27
09-05-21 48.81 49.53 48.67 15,717,000 49.11 42.15
09-05-20 49.76 50.30 48.85 20,185,300 48.94 42.01
09-05-19 49.92 50.00 49.35 14,621,000 49.36 42.37
09-05-18 48.80 49.98 48.69 18,838,400 49.92 42.85
09-05-15 48.96 49.34 48.12 20,056,100 48.15 41.33
09-05-14 50.10 50.37 48.75 26,330,500 49.10 42.15
09-05-13 50.30 50.30 49.54 19,184,800 50.03 42.94
Date Open High Low Vol Cls adjCls
09-05-12 50.88 51.33 50.66 17,204,100 50.90 43.46
09-05-11 49.97 51.03 49.73 17,994,500 50.63 43.23
09-05-08 50.40 50.40 49.75 18,534,600 50.14 42.81
09-05-07 50.86 51.15 49.54 31,263,100 49.89 42.59
09-05-06 50.67 51.09 49.07 26,089,300 49.51 42.27
09-05-05 50.67 51.38 49.95 19,648,700 50.46 43.08
09-05-04 50.21 51.35 50.19 21,201,900 50.84 43.41
09-05-01 50.50 50.52 49.23 15,777,300 50.05 42.73
09-04-30 50.84 50.85 49.93 23,055,700 50.40 43.03
Date Open High Low Vol Cls adjCls
09-04-29 48.85 51.10 48.50 34,321,900 50.45 43.07
09-04-28 48.28 49.37 48.03 27,141,600 48.47 41.38
09-04-27 47.76 48.94 47.64 20,608,100 48.51 41.42
09-04-24 48.82 49.56 47.72 26,931,000 47.87 40.87
09-04-23 49.00 49.18 48.27 16,252,200 48.86 41.71
09-04-22 49.59 50.23 48.82 20,390,500 48.96 41.80
09-04-21 49.66 50.00 48.93 15,571,600 49.83 42.54
09-04-20 50.09 50.44 49.19 20,298,400 49.27 42.07
09-04-17 51.19 51.25 50.14 24,024,000 50.20 42.86
Date Open High Low Vol Cls adjCls
09-04-16 51.30 51.49 50.27 21,246,500 50.78 43.35
09-04-15 50.76 51.42 50.62 13,008,700 51.29 43.79
09-04-14 51.20 51.30 50.55 17,935,700 51.12 43.64
09-04-13 50.80 51.98 50.62 19,346,600 51.53 43.99
09-04-09 50.04 51.34 49.65 42,324,500 50.66 43.25
09-04-08 52.66 53.02 52.27 17,254,300 52.61 44.92
09-04-07 52.96 53.02 52.00 14,277,700 52.39 44.73
09-04-06 53.41 53.75 52.90 15,510,800 53.43 45.62
09-04-03 53.70 54.30 52.95 16,522,300 53.80 45.93
Date Open High Low Vol Cls adjCls
09-04-02 53.34 54.57 53.20 21,847,600 53.64 45.80
09-04-01 51.38 53.05 51.22 22,652,400 52.82 45.10
09-03-31 52.04 52.45 51.06 21,178,600 52.10 44.48
09-03-30 52.00 52.16 51.26 16,718,400 51.76 44.19
09-03-27 52.36 53.00 52.04 20,284,400 52.57 44.88
09-03-26 52.06 53.00 51.95 25,049,500 52.76 45.04
09-03-25 51.27 52.29 50.64 23,444,700 51.68 44.12
09-03-24 51.00 51.60 50.59 20,636,600 51.08 43.61
09-03-23 50.28 51.48 49.35 19,679,700 51.48 43.95
Date Open High Low Vol Cls adjCls
09-03-20 50.14 50.39 48.99 26,308,300 49.59 42.34
09-03-19 50.80 50.91 49.61 20,751,500 49.95 42.65
09-03-18 48.95 51.10 48.95 20,190,900 50.44 43.06
09-03-17 48.90 50.00 48.79 18,622,600 50.00 42.69
09-03-16 49.34 49.55 48.66 16,380,500 48.80 41.66
09-03-13 48.67 49.47 48.34 20,571,500 49.19 42.00
09-03-12 47.87 49.12 47.32 25,130,000 48.94 41.78
09-03-11 48.66 48.81 47.15 26,065,900 47.46 40.52
09-03-10 47.61 48.92 47.27 32,532,500 48.67 41.32
Date Open High Low Vol Cls adjCls
09-03-09 48.56 49.11 47.30 26,508,900 47.51 40.33
09-03-06 50.15 50.15 48.10 33,772,800 48.91 41.52
09-03-05 50.35 51.00 49.29 46,265,200 49.75 42.24
09-03-04 47.96 49.20 47.15 31,810,400 48.49 41.17
09-03-03 48.34 48.57 47.00 28,041,800 47.38 40.22
09-03-02 48.81 49.49 47.96 25,350,800 48.04 40.78
09-02-27 47.87 50.00 47.58 28,161,700 49.24 41.80
09-02-26 49.51 49.64 48.14 23,169,100 48.25 40.96
09-02-25 48.97 50.06 48.56 25,476,600 49.21 41.78
Date Open High Low Vol Cls adjCls
09-02-24 48.78 50.36 48.69 26,226,300 50.01 42.46
09-02-23 50.35 50.44 48.79 23,619,000 48.88 41.50
09-02-20 49.99 50.65 49.53 29,581,400 50.02 42.47
09-02-19 49.44 50.67 49.44 27,311,000 50.45 42.83
09-02-18 48.94 50.00 48.52 47,356,000 50.00 42.45
09-02-17 47.53 48.88 47.30 38,919,100 48.24 40.95
09-02-13 47.75 48.11 46.48 25,666,900 46.53 39.50
09-02-12 47.98 48.29 47.03 22,392,700 48.13 40.86
09-02-11 47.98 48.52 47.75 17,759,300 48.23 40.95
Date Open High Low Vol Cls adjCls
09-02-10 49.00 49.28 47.34 25,607,600 47.72 40.51
09-02-09 49.56 49.56 48.77 16,277,300 49.28 41.84
09-02-06 48.84 50.08 48.53 28,297,100 49.63 42.13
09-02-05 47.17 48.98 47.16 33,293,100 48.56 41.23
09-02-04 46.89 47.59 46.29 26,506,100 46.42 39.41
09-02-03 47.03 48.00 46.57 22,551,800 47.81 40.59
09-02-02 46.57 47.02 46.25 20,861,100 46.57 39.54
09-01-30 48.00 48.30 46.92 20,614,700 47.12 40.00
09-01-29 48.56 49.07 47.79 18,873,100 47.86 40.63
Date Open High Low Vol Cls adjCls
09-01-28 49.51 49.64 48.51 24,663,700 48.73 41.37
09-01-27 48.95 49.30 48.53 16,478,500 48.79 41.42
09-01-26 48.64 48.99 48.03 18,882,400 48.60 41.26
09-01-23 48.09 48.60 48.00 23,091,300 48.35 41.05
09-01-22 48.94 49.60 47.77 31,114,400 48.87 41.49
09-01-21 50.22 50.32 48.52 39,078,400 49.14 41.72
09-01-20 51.41 51.64 50.44 22,569,400 50.56 42.92
09-01-16 51.90 52.05 51.01 21,674,600 51.56 43.77
09-01-15 51.56 51.84 50.33 28,060,700 51.35 43.59
Date Open High Low Vol Cls adjCls
09-01-14 51.28 52.00 51.24 20,477,000 51.56 43.77
09-01-13 51.59 52.70 51.56 24,993,400 52.12 44.25
09-01-12 51.50 52.19 51.16 18,435,400 51.39 43.63
09-01-09 51.58 52.41 51.25 28,697,300 51.58 43.79
09-01-08 51.31 51.82 50.31 92,838,800 51.38 43.62
09-01-07 55.49 56.21 55.06 16,782,000 55.54 47.15
09-01-06 56.61 56.80 55.60 19,146,000 56.02 47.56
09-01-05 56.96 57.35 55.68 16,021,300 56.52 47.98
09-01-02 55.98 57.51 55.78 16,054,800 57.18 48.54
Date Open High Low Vol Cls adjCls
08-12-31 55.27 56.33 54.77 13,881,900 56.06 47.59
08-12-30 55.24 55.40 54.33 13,975,700 55.05 46.74
08-12-29 55.35 55.40 54.52 10,047,600 55.11 46.79
08-12-26 55.70 55.74 55.20 6,373,700 55.35 46.99
08-12-24 55.63 55.82 55.27 4,560,700 55.44 47.07
08-12-23 56.15 56.40 55.17 12,854,300 55.29 46.94
08-12-22 55.99 56.50 55.48 17,015,300 55.99 47.53
08-12-19 55.68 56.91 55.53 32,438,200 55.74 47.32
08-12-18 55.46 56.21 54.78 26,941,400 55.41 47.04
Date Open High Low Vol Cls adjCls
08-12-17 55.19 56.08 54.67 22,195,600 55.19 46.86
08-12-16 55.01 55.97 54.14 22,996,000 55.24 46.90
08-12-15 54.99 55.12 54.01 16,719,000 54.71 46.45
08-12-12 53.75 54.88 53.75 23,624,800 54.63 46.38
08-12-11 54.50 55.46 54.10 24,949,600 54.79 46.52
08-12-10 55.96 56.13 54.18 21,298,600 55.25 46.70
08-12-09 57.18 57.33 54.91 30,404,800 55.81 47.18
08-12-08 58.58 59.23 56.51 27,061,600 57.56 48.66
08-12-05 54.29 58.71 54.00 37,656,500 58.21 49.21
Date Open High Low Vol Cls adjCls
08-12-04 55.11 56.20 54.00 28,793,000 55.11 46.59
08-12-03 52.69 54.51 52.50 25,215,300 54.38 45.97
08-12-02 53.77 54.26 52.22 24,462,500 53.45 45.18
08-12-01 55.37 55.73 52.94 25,945,400 53.01 44.81
08-11-28 56.58 57.00 55.51 9,071,800 55.88 47.24
08-11-26 53.81 56.75 53.70 23,745,300 56.69 47.92
08-11-25 53.75 55.15 53.35 27,371,400 54.68 46.22
08-11-24 53.30 54.11 52.23 30,407,600 52.77 44.61
08-11-21 51.40 53.04 50.20 40,259,200 52.92 44.73
Date Open High Low Vol Cls adjCls
08-11-20 50.61 53.50 50.36 40,830,000 50.66 42.82
08-11-19 52.50 53.80 50.73 29,776,200 51.00 43.11
08-11-18 51.68 53.57 50.97 36,628,700 52.72 44.57
08-11-17 52.77 53.07 51.18 26,964,900 51.81 43.80
08-11-14 54.40 55.12 52.50 25,751,700 52.71 44.56
08-11-13 52.97 54.95 51.06 37,741,900 54.93 46.43
08-11-12 53.15 54.71 52.32 28,374,100 52.62 44.48
08-11-11 54.99 55.64 53.12 23,785,800 54.75 46.28
08-11-10 55.11 55.73 54.35 18,201,900 55.18 46.64
Date Open High Low Vol Cls adjCls
08-11-07 53.86 54.70 53.40 19,437,700 54.39 45.98
08-11-06 55.58 56.35 53.06 32,448,100 53.49 45.22
08-11-05 55.88 56.00 54.00 22,190,000 54.13 45.76
08-11-04 56.80 57.25 55.56 23,054,700 56.13 47.45
08-11-03 56.76 57.20 55.76 18,757,100 55.97 47.31
08-10-31 55.00 56.77 54.27 26,031,500 55.81 47.18
08-10-30 55.96 56.00 53.81 23,324,700 54.75 46.28
08-10-29 55.13 56.80 53.55 34,233,900 55.02 46.51
08-10-28 50.94 55.72 50.80 42,005,400 55.17 46.64
Date Open High Low Vol Cls adjCls
08-10-27 50.85 52.01 49.60 26,744,800 49.67 41.99
08-10-24 50.00 52.97 49.99 29,809,800 51.40 43.45
08-10-23 52.37 53.18 50.00 34,945,300 52.76 44.60
08-10-22 53.08 53.57 51.14 28,203,700 52.27 44.18
08-10-21 54.18 55.50 53.56 19,444,300 53.67 45.37
08-10-20 54.65 54.69 52.38 28,415,000 54.43 46.01
08-10-17 53.75 55.38 49.71 31,223,000 53.77 45.45
08-10-16 50.57 55.02 48.73 47,390,100 54.62 46.17
08-10-15 53.44 53.60 49.88 27,945,200 50.05 42.31
Date Open High Low Vol Cls adjCls
08-10-14 56.03 56.07 52.72 28,559,900 54.44 46.02
08-10-13 52.68 54.71 51.20 29,554,100 54.50 46.07
08-10-10 49.03 54.23 47.40 51,587,500 50.95 43.07
08-10-09 54.67 55.34 49.76 41,184,600 51.39 43.44
08-10-08 53.71 56.77 52.75 47,796,100 54.55 46.11
08-10-07 58.72 58.72 54.45 34,551,400 54.84 46.36
08-10-06 58.69 59.55 54.55 39,728,800 57.90 48.94
08-10-03 59.40 60.22 58.87 31,118,600 59.73 50.49
08-10-02 59.66 59.85 58.23 21,199,900 58.85 49.75
Date Open High Low Vol Cls adjCls
08-10-01 59.51 60.30 58.99 23,363,700 59.66 50.43
08-09-30 59.18 60.01 57.74 26,925,700 59.89 50.63
08-09-29 60.05 60.85 58.27 27,535,200 58.45 49.41
08-09-26 59.08 60.90 59.08 21,199,800 60.71 51.32
08-09-25 59.34 60.47 59.02 21,429,500 60.12 50.82
08-09-24 58.90 59.38 58.15 17,200,400 58.92 49.81
08-09-23 58.91 59.91 58.33 22,176,600 58.40 49.37
08-09-22 59.45 59.92 58.75 22,084,300 58.89 49.78
08-09-19 63.22 63.85 59.45 44,546,700 59.70 50.47
Date Open High Low Vol Cls adjCls
08-09-18 60.54 61.66 59.10 41,697,400 61.48 51.97
08-09-17 61.68 61.98 59.22 41,250,600 59.64 50.41
08-09-16 61.00 63.18 61.00 33,389,900 62.14 52.53
08-09-15 61.20 62.50 61.09 25,802,300 61.63 52.10
08-09-12 62.71 62.87 61.58 19,141,600 62.41 52.76
08-09-11 61.52 63.23 61.27 28,990,100 63.17 53.40
08-09-10 61.45 62.48 61.21 23,569,000 62.02 52.43
08-09-09 61.65 62.36 60.91 25,367,900 61.13 51.67
08-09-08 61.39 62.01 60.25 28,564,100 62.00 52.41
Date Open High Low Vol Cls adjCls
08-09-05 59.40 60.88 59.02 22,823,700 60.74 51.34
08-09-04 60.00 60.89 59.70 27,613,000 59.78 50.53
08-09-03 59.59 60.23 59.16 15,823,500 59.79 50.54
08-09-02 59.90 60.99 59.50 23,022,600 59.65 50.42
08-08-29 59.61 59.88 59.06 12,853,800 59.07 49.93
08-08-28 59.42 60.04 59.02 12,112,000 59.88 50.62
08-08-27 58.99 59.86 58.48 11,727,200 59.29 50.12
08-08-26 58.55 59.18 58.04 10,970,600 59.00 49.87
08-08-25 59.27 59.29 58.30 11,965,200 58.55 49.49
Date Open High Low Vol Cls adjCls
08-08-22 58.71 59.51 58.71 12,724,900 59.44 50.25
08-08-21 57.89 58.59 57.48 11,381,900 58.50 49.45
08-08-20 58.52 58.65 57.68 12,856,900 58.36 49.33
08-08-19 58.50 58.81 57.89 15,337,700 58.20 49.20
08-08-18 59.50 59.60 58.63 12,916,200 58.83 49.73
08-08-15 58.13 59.93 58.13 22,565,100 59.37 50.19
08-08-14 57.52 58.90 56.89 26,814,500 58.10 49.11
08-08-13 58.90 58.95 57.23 22,639,700 57.88 48.93
08-08-12 58.71 59.74 58.40 20,309,000 59.25 49.88
Date Open High Low Vol Cls adjCls
08-08-11 57.87 59.80 57.34 24,349,200 58.56 49.30
08-08-08 57.06 58.49 56.81 23,915,800 57.86 48.71
08-08-07 58.39 59.00 56.88 37,876,100 56.96 47.96
08-08-06 60.17 61.00 59.70 23,821,500 60.76 51.16
08-08-05 59.02 60.99 58.83 37,575,100 60.34 50.80
08-08-04 57.58 59.07 57.55 13,831,100 58.43 49.19
08-08-01 58.75 58.78 57.36 17,295,600 57.75 48.62
08-07-31 58.07 59.37 57.91 18,614,500 58.62 49.35
08-07-30 57.61 59.00 57.61 19,417,200 58.56 49.30
Date Open High Low Vol Cls adjCls
08-07-29 56.40 57.50 56.09 17,666,100 57.45 48.37
08-07-28 56.79 57.20 55.95 15,433,700 56.02 47.16
08-07-25 57.10 57.60 56.58 16,452,200 56.83 47.85
08-07-24 57.99 58.11 56.79 21,235,500 56.97 47.96
08-07-23 57.50 58.99 56.69 31,232,300 58.09 48.91
08-07-22 57.21 59.56 57.15 25,911,900 59.06 49.72
08-07-21 58.08 58.63 57.00 16,644,700 57.31 48.25
08-07-18 57.90 58.07 57.06 20,650,700 57.92 48.76
08-07-17 56.98 57.91 55.42 24,770,300 57.68 48.56
Date Open High Low Vol Cls adjCls
08-07-16 56.20 57.11 55.64 26,412,700 56.96 47.96
08-07-15 55.98 56.80 55.34 26,589,600 56.24 47.35
08-07-14 57.00 57.13 55.98 21,049,600 56.31 47.41
08-07-11 56.68 57.34 55.64 27,891,700 56.29 47.39
08-07-10 58.05 58.14 56.07 29,887,300 57.21 48.17
08-07-09 59.29 59.29 57.60 25,496,700 57.67 48.55
08-07-08 57.17 59.29 56.91 32,714,300 59.11 49.77
08-07-07 56.75 57.87 56.20 22,230,900 56.91 47.91
08-07-03 56.86 57.57 56.03 11,793,600 56.60 47.65
Date Open High Low Vol Cls adjCls
08-07-02 57.25 57.80 56.45 20,767,500 56.50 47.57
08-07-01 56.00 57.07 55.61 22,714,900 57.03 48.01
08-06-30 56.73 57.82 56.02 22,242,200 56.20 47.32
08-06-27 56.65 57.35 55.85 28,653,500 56.30 47.40
08-06-26 57.75 58.27 56.83 21,051,600 56.83 47.85
08-06-25 57.42 58.73 57.35 22,062,300 58.12 48.93
08-06-24 56.32 57.85 56.25 19,625,600 57.32 48.26
08-06-23 56.60 57.00 56.43 14,295,800 56.64 47.69
08-06-20 57.40 57.70 56.20 27,051,900 56.26 47.37
Date Open High Low Vol Cls adjCls
08-06-19 57.62 58.25 57.37 20,677,100 57.69 48.57
08-06-18 58.20 59.41 57.59 22,236,700 57.67 48.55
08-06-17 59.49 59.53 58.50 13,559,000 58.69 49.41
08-06-16 58.90 59.39 58.50 18,090,100 59.31 49.93
08-06-13 59.38 59.75 58.86 20,883,900 59.18 49.83
08-06-12 58.92 59.83 58.73 19,249,100 59.11 49.77
08-06-11 59.65 59.78 58.47 20,755,700 58.52 49.27
08-06-10 59.26 59.95 59.05 21,243,200 59.78 50.33
08-06-09 58.98 59.74 58.44 23,345,000 59.57 50.15
Date Open High Low Vol Cls adjCls
08-06-06 59.33 59.57 58.33 23,520,900 58.37 49.14
08-06-05 58.50 59.90 58.41 35,740,200 59.80 50.35
08-06-04 57.49 58.02 57.34 14,710,600 57.68 48.56
08-06-03 57.79 58.05 57.36 17,073,100 57.77 48.64
08-06-02 57.41 57.99 56.52 17,280,800 57.20 48.16
08-05-30 57.98 58.08 57.50 12,122,700 57.74 48.61
08-05-29 56.93 58.15 56.93 18,545,800 57.94 48.78
08-05-28 56.81 57.24 56.56 20,417,300 57.09 48.07
08-05-27 55.80 56.68 55.80 17,280,200 56.40 47.48
Date Open High Low Vol Cls adjCls
08-05-23 55.88 55.98 55.40 13,558,200 55.75 46.94
08-05-22 55.20 56.21 55.09 15,065,200 56.05 47.19
08-05-21 55.94 56.20 55.05 20,367,300 55.23 46.50
08-05-20 56.15 56.39 55.48 21,835,600 55.95 47.11
08-05-19 56.95 57.05 56.16 15,555,900 56.40 47.48
08-05-16 57.39 57.43 56.59 14,540,900 57.04 48.02
08-05-15 57.57 57.57 56.65 16,672,700 57.12 48.09
08-05-14 56.88 57.60 56.65 17,469,400 57.45 48.37
08-05-13 57.35 57.50 56.37 29,000,600 56.65 47.49
Date Open High Low Vol Cls adjCls
08-05-12 57.69 58.37 57.64 18,205,100 58.02 48.64
08-05-09 56.83 57.49 56.61 12,992,000 57.18 47.94
08-05-08 57.39 57.60 56.75 26,499,000 57.16 47.92
08-05-07 56.27 56.85 56.03 25,029,800 56.83 47.65
08-05-06 56.99 57.24 56.03 21,193,400 56.35 47.24
08-05-05 57.08 57.34 56.81 18,498,200 56.97 47.76
08-05-02 58.89 58.89 56.90 19,488,800 57.50 48.21
08-05-01 58.20 59.09 57.63 18,653,000 58.07 48.69
08-04-30 58.70 59.04 57.88 20,268,400 57.98 48.61
Date Open High Low Vol Cls adjCls
08-04-29 57.41 58.80 57.40 17,691,400 58.61 49.14
08-04-28 57.50 57.94 57.20 12,469,100 57.35 48.08
08-04-25 57.93 58.04 57.14 16,982,400 57.65 48.33
08-04-24 57.02 57.68 57.01 19,341,500 57.45 48.17
08-04-23 56.31 57.27 56.31 15,216,800 56.92 47.72
08-04-22 56.25 56.56 55.84 14,537,300 56.55 47.41
08-04-21 56.07 56.48 55.75 14,373,500 56.38 47.27
08-04-18 57.00 57.36 56.14 19,735,700 56.31 47.21
08-04-17 56.78 56.96 56.19 20,980,100 56.67 47.51
Date Open High Low Vol Cls adjCls
08-04-16 56.45 57.12 56.35 28,132,800 57.07 47.85
08-04-15 55.21 56.39 55.19 25,633,500 56.27 47.18
08-04-14 54.89 55.34 54.86 17,423,500 55.15 46.24
08-04-11 54.25 55.14 54.13 23,461,100 54.80 45.94
08-04-10 54.55 55.33 54.41 28,967,600 54.66 45.83
08-04-09 54.37 54.60 53.74 19,530,800 54.14 45.39
08-04-08 54.01 54.85 53.99 15,757,000 54.45 45.65
08-04-07 54.69 54.81 53.91 18,858,100 54.23 45.47
08-04-04 54.91 54.95 54.22 20,728,100 54.40 45.61
Date Open High Low Vol Cls adjCls
08-04-03 54.10 55.20 53.99 23,190,400 54.93 46.05
08-04-02 54.31 54.89 54.00 21,720,300 54.46 45.66
08-04-01 53.19 54.16 52.81 24,232,600 54.08 45.34
08-03-31 52.20 53.11 51.63 19,594,400 52.68 44.17
08-03-28 52.01 52.67 51.77 15,048,000 52.12 43.70
08-03-27 53.01 53.22 52.28 18,981,300 52.37 43.91
08-03-26 52.88 53.40 52.66 19,226,400 52.90 44.35
08-03-25 53.53 53.71 52.91 20,327,500 53.05 44.48
08-03-24 53.45 54.15 53.23 22,246,400 53.63 44.96
Date Open High Low Vol Cls adjCls
08-03-20 50.85 53.49 50.80 44,533,300 53.23 44.63
08-03-19 50.82 51.45 50.66 25,829,900 50.78 42.57
08-03-18 50.26 51.01 50.22 26,380,000 50.98 42.74
08-03-17 49.34 50.40 49.29 22,126,100 49.95 41.88
08-03-14 50.71 50.71 49.17 27,481,400 49.82 41.77
08-03-13 49.93 50.67 49.46 29,852,900 50.60 42.42
08-03-12 50.02 50.72 49.94 26,273,700 50.29 42.16
08-03-11 49.85 50.39 49.54 28,354,700 50.25 41.93
08-03-10 50.00 50.00 48.64 24,325,300 48.85 40.76
Date Open High Low Vol Cls adjCls
08-03-07 49.68 50.74 49.68 24,346,300 49.90 41.64
08-03-06 50.24 50.40 49.85 27,516,400 49.98 41.70
08-03-05 49.96 50.19 49.26 22,994,800 49.55 41.35
08-03-04 49.73 50.02 49.62 24,989,100 49.87 41.61
08-03-03 49.43 50.02 49.22 19,752,100 49.89 41.63
08-02-29 50.38 50.67 49.53 20,219,400 49.59 41.38
08-02-28 51.13 51.40 50.63 18,397,000 50.70 42.30
08-02-27 50.99 51.57 50.92 29,191,300 51.43 42.91
08-02-26 50.19 51.48 50.19 31,028,600 51.40 42.89
Date Open High Low Vol Cls adjCls
08-02-25 50.19 50.40 49.70 25,536,400 50.33 42.00
08-02-22 49.90 50.20 49.47 19,518,900 49.97 41.70
08-02-21 49.85 50.23 49.60 22,399,700 49.79 41.55
08-02-20 49.30 49.97 49.01 21,676,800 49.70 41.47
08-02-19 50.10 50.32 49.30 22,027,200 49.66 41.44
08-02-15 49.68 50.00 49.11 25,832,500 49.44 41.25
08-02-14 50.58 50.90 49.76 18,011,900 49.97 41.70
08-02-13 50.62 51.01 50.22 16,078,600 50.66 42.27
08-02-12 49.48 50.72 49.48 23,367,400 50.25 41.93
Date Open High Low Vol Cls adjCls
08-02-11 48.84 49.68 48.34 21,552,900 49.60 41.39
08-02-08 49.67 50.10 48.64 22,542,300 48.76 40.69
08-02-07 47.85 50.00 47.84 36,286,200 49.84 41.59
08-02-06 49.60 50.03 48.51 28,492,300 48.83 40.74
08-02-05 49.46 50.66 49.46 28,403,700 49.56 41.35
08-02-04 51.00 51.25 49.83 20,321,300 50.07 41.78
08-02-01 50.90 51.48 50.31 25,745,800 51.18 42.71
08-01-31 48.85 51.30 48.73 46,217,900 50.74 42.34
08-01-30 48.80 50.00 48.50 24,486,700 49.16 41.02
Date Open High Low Vol Cls adjCls
08-01-29 49.10 49.19 48.13 21,741,500 49.01 40.89
08-01-28 48.06 48.78 47.90 23,440,900 48.71 40.64
08-01-25 49.09 49.26 47.99 24,975,700 48.09 40.13
08-01-24 50.21 50.24 48.48 35,716,500 48.91 40.81
08-01-23 48.50 50.36 48.31 50,422,200 50.16 41.85
08-01-22 46.47 49.53 46.09 45,128,500 49.20 41.05
08-01-18 47.89 48.51 47.42 33,709,400 47.58 39.70
08-01-17 47.55 47.93 47.10 27,911,400 47.48 39.62
08-01-16 46.68 48.05 46.68 25,324,300 47.49 39.63
Date Open High Low Vol Cls adjCls
08-01-15 46.99 47.43 46.77 24,480,100 46.99 39.21
08-01-14 47.98 47.98 43.11 20,562,600 47.67 39.78
08-01-11 48.06 48.61 47.50 28,185,000 47.72 39.82
08-01-10 47.10 48.77 47.10 35,694,800 48.40 40.39
08-01-09 45.97 47.00 45.24 27,197,600 46.90 39.13
08-01-08 46.59 47.08 45.88 19,017,100 45.97 38.36
08-01-07 45.80 46.81 45.59 20,326,500 46.56 38.85
08-01-04 45.91 46.37 45.37 20,351,200 45.72 38.15
08-01-03 46.72 46.90 46.23 19,801,000 46.38 38.70
Date Open High Low Vol Cls adjCls
08-01-02 47.41 47.63 46.46 19,918,600 46.90 39.13
07-12-31 47.84 48.08 47.33 12,176,400 47.53 39.66
07-12-28 48.00 48.47 47.77 8,610,900 48.08 40.12
07-12-27 48.21 48.30 47.62 10,758,400 47.77 39.86
07-12-26 48.20 48.50 47.92 9,346,600 48.38 40.37
07-12-24 48.12 49.08 48.12 6,325,000 48.74 40.67
07-12-21 47.82 48.50 47.80 23,247,600 48.21 40.23
07-12-20 48.08 48.34 47.32 14,158,700 47.85 39.93
07-12-19 48.15 48.49 47.85 13,121,100 48.08 40.12
Date Open High Low Vol Cls adjCls
07-12-18 48.08 48.55 46.87 16,863,900 48.24 40.25
07-12-17 47.60 48.16 47.26 16,507,500 47.83 39.91
07-12-14 48.17 48.20 47.60 13,588,200 47.63 39.74
07-12-13 47.81 48.48 47.75 16,399,900 48.33 40.33
07-12-12 49.62 49.64 47.61 23,946,000 48.23 40.24
07-12-11 49.41 50.05 48.62 26,056,000 49.03 40.73
07-12-10 49.06 49.68 48.92 12,558,100 49.43 41.06
07-12-07 49.26 49.39 48.80 14,387,000 49.02 40.72
07-12-06 48.49 49.41 48.00 20,289,400 49.27 40.93
Date Open High Low Vol Cls adjCls
07-12-05 48.54 49.12 48.51 17,449,200 48.90 40.62
07-12-04 47.49 48.56 47.49 16,460,500 48.19 40.03
07-12-03 47.71 48.31 47.57 12,276,100 47.87 39.76
07-11-30 47.70 48.23 47.60 16,397,300 47.90 39.79
07-11-29 46.80 47.85 46.76 14,764,800 47.54 39.49
07-11-28 46.08 47.52 46.00 28,587,800 47.23 39.23
07-11-27 45.27 46.18 45.15 21,013,800 45.83 38.07
07-11-26 46.00 46.38 45.00 21,989,600 45.03 37.41
07-11-23 45.23 46.25 44.87 13,583,100 45.73 37.99
Date Open High Low Vol Cls adjCls
07-11-21 45.03 45.41 44.68 17,478,900 44.86 37.26
07-11-20 45.45 46.21 44.70 25,569,500 45.50 37.80
07-11-19 46.00 46.35 45.25 14,989,800 45.47 37.77
07-11-16 46.42 46.60 45.62 18,925,200 46.34 38.49
07-11-15 46.29 47.06 45.87 21,829,900 46.20 38.38
07-11-14 46.24 47.08 46.12 29,110,400 46.51 38.63
07-11-13 45.00 46.35 45.00 40,735,900 45.97 38.19
07-11-12 42.98 44.57 42.66 25,479,500 43.32 35.98
07-11-09 43.15 43.41 42.50 20,431,400 42.90 35.64
Date Open High Low Vol Cls adjCls
07-11-08 44.19 44.38 42.82 20,800,200 43.62 36.23
07-11-07 44.00 44.59 43.82 17,609,600 43.93 36.49
07-11-06 44.01 44.40 43.81 12,562,400 44.29 36.79
07-11-05 44.25 44.38 43.78 12,579,200 44.03 36.57
07-11-02 44.16 44.38 43.66 18,035,400 44.19 36.71
07-11-01 44.70 44.94 43.94 19,866,800 44.03 36.57
07-10-31 45.71 45.81 44.53 22,122,300 45.21 37.55
07-10-30 44.74 45.85 44.69 16,429,000 45.37 37.69
07-10-29 44.72 45.14 44.62 13,703,000 45.01 37.39
Date Open High Low Vol Cls adjCls
07-10-26 44.55 44.81 44.11 17,033,500 44.64 37.08
07-10-25 43.96 44.25 43.28 21,283,800 43.88 36.45
07-10-24 44.10 44.18 43.27 22,283,300 43.87 36.44
07-10-23 45.51 45.58 43.50 38,072,000 43.93 36.49
07-10-22 44.80 45.46 44.64 21,218,500 45.25 37.59
07-10-19 45.84 46.02 44.96 22,970,800 44.98 37.36
07-10-18 45.78 46.04 45.34 19,021,600 45.89 38.12
07-10-17 46.14 46.36 45.28 23,915,600 45.99 38.20
07-10-16 46.28 46.30 45.58 18,018,500 45.86 38.09
Date Open High Low Vol Cls adjCls
07-10-15 47.01 47.07 46.26 16,446,000 46.45 38.58
07-10-12 46.98 47.28 46.80 13,996,700 47.06 39.09
07-10-11 47.35 47.70 46.72 41,096,600 46.90 38.96
07-10-10 45.10 45.74 45.10 15,830,000 45.59 37.87
07-10-09 45.03 45.49 44.63 12,247,800 45.21 37.55
07-10-08 45.20 45.40 45.08 8,070,200 45.27 37.60
07-10-05 45.45 45.88 44.97 13,122,700 45.37 37.69
07-10-04 45.06 45.34 44.77 9,553,600 45.00 37.38
07-10-03 44.69 45.60 44.49 17,053,700 45.13 37.49
Date Open High Low Vol Cls adjCls
07-10-02 44.45 45.11 44.36 18,352,900 44.87 37.27
07-10-01 43.83 44.67 43.66 15,185,900 44.47 36.94
07-09-28 43.61 44.00 43.51 13,055,700 43.65 36.26
07-09-27 43.56 44.02 43.48 14,204,300 43.61 36.23
07-09-26 43.30 43.60 42.95 19,146,600 43.30 35.97
07-09-25 43.29 43.30 42.68 21,317,800 43.16 35.85
07-09-24 44.32 44.47 43.86 16,751,600 43.97 36.52
07-09-21 44.57 44.79 44.15 21,042,900 44.23 36.74
07-09-20 44.68 44.83 43.96 16,768,700 44.32 36.82
Date Open High Low Vol Cls adjCls
07-09-19 44.57 45.05 44.41 22,186,200 44.75 37.17
07-09-18 43.49 44.65 43.35 27,919,300 44.44 36.92
07-09-17 43.23 43.54 42.99 14,025,200 43.32 35.98
07-09-14 42.81 43.54 42.65 14,842,700 43.32 35.98
07-09-13 42.86 43.47 42.77 17,141,500 43.06 35.77
07-09-12 42.80 43.20 42.58 15,651,100 42.71 35.48
07-09-11 42.39 43.02 42.31 18,897,400 42.94 35.67
07-09-10 42.59 42.68 42.09 18,215,600 42.27 35.11
07-09-07 42.44 42.88 42.31 25,381,800 42.39 35.21
Date Open High Low Vol Cls adjCls
07-09-06 43.50 43.60 42.65 29,431,900 42.76 35.52
07-09-05 43.22 43.22 42.35 30,785,100 42.45 35.26
07-09-04 43.51 43.64 43.27 19,388,600 43.30 35.97
07-08-31 43.55 43.94 43.35 20,822,900 43.63 36.24
07-08-30 43.21 43.65 43.16 23,951,300 43.32 35.98
07-08-29 43.57 44.32 43.45 22,592,500 44.19 36.71
07-08-28 43.65 44.20 43.40 27,930,000 43.40 36.05
07-08-27 43.77 44.03 43.56 19,788,400 43.82 36.40
07-08-24 43.16 43.92 43.13 17,961,600 43.74 36.33
Date Open High Low Vol Cls adjCls
07-08-23 43.75 43.83 43.03 23,765,700 43.17 35.86
07-08-22 43.79 43.89 43.43 18,914,300 43.75 36.34
07-08-21 43.58 43.75 43.19 19,597,700 43.70 36.30
07-08-20 43.70 43.82 42.96 22,958,600 43.59 36.21
07-08-17 44.69 44.70 43.19 30,440,800 43.49 36.13
07-08-16 43.05 43.95 42.92 36,268,200 43.50 36.13
07-08-15 43.98 43.98 43.09 28,780,500 43.28 35.95
07-08-14 44.06 44.19 43.52 63,327,000 43.82 36.22
07-08-13 46.69 46.73 46.08 15,566,200 46.17 38.16
Date Open High Low Vol Cls adjCls
07-08-10 46.21 47.27 45.70 21,670,500 46.07 38.08
07-08-09 47.50 48.00 46.39 23,575,600 46.45 38.39
07-08-08 47.07 48.42 46.70 24,431,000 48.42 40.02
07-08-07 46.80 47.48 46.55 19,249,600 47.06 38.90
07-08-06 45.70 47.05 45.70 20,651,200 47.02 38.86
07-08-03 46.70 47.00 45.50 20,450,800 45.52 37.62
07-08-02 46.20 47.11 46.08 16,667,800 46.73 38.62
07-08-01 46.05 46.25 45.48 22,037,000 46.22 38.20
07-07-31 46.34 46.81 45.90 27,186,700 45.95 37.98
Date Open High Low Vol Cls adjCls
07-07-30 46.20 46.46 45.80 17,950,000 46.21 38.19
07-07-27 46.72 46.88 45.73 23,421,300 45.94 37.97
07-07-26 47.51 47.77 46.53 26,642,800 46.82 38.70
07-07-25 48.40 48.45 47.55 15,487,900 47.87 39.56
07-07-24 47.72 48.66 47.72 21,879,900 48.02 39.69
07-07-23 48.30 48.40 47.95 12,695,400 48.11 39.76
07-07-20 48.50 48.87 47.92 18,975,200 48.06 39.72
07-07-19 48.36 48.98 48.10 15,415,600 48.79 40.33
07-07-18 48.43 48.74 47.96 19,622,800 48.04 39.71
Date Open High Low Vol Cls adjCls
07-07-17 48.76 48.88 48.30 14,098,900 48.35 39.96
07-07-16 49.14 49.14 48.70 11,749,500 48.94 40.45
07-07-13 48.76 49.26 48.67 13,101,000 49.15 40.62
07-07-12 48.90 49.24 47.68 24,974,100 48.83 40.36
07-07-11 47.70 47.89 47.23 13,685,900 47.68 39.41
07-07-10 48.39 48.39 47.49 16,731,700 47.58 39.32
07-07-09 48.41 48.83 48.26 10,701,300 48.50 40.09
07-07-06 48.09 48.49 47.99 13,106,700 48.39 39.99
07-07-05 48.36 48.46 48.08 11,198,600 48.09 39.75
Date Open High Low Vol Cls adjCls
07-07-03 48.34 48.47 48.13 6,212,100 48.47 40.06
07-07-02 48.20 48.49 48.14 10,544,200 48.33 39.94
07-06-29 48.50 48.65 47.87 14,131,500 48.11 39.76
07-06-28 48.33 48.50 48.17 13,553,200 48.21 39.85
07-06-27 47.83 48.49 47.76 17,901,800 48.46 40.05
07-06-26 47.91 48.49 47.75 16,074,900 47.97 39.65
07-06-25 48.00 48.12 47.69 17,820,600 47.82 39.52
07-06-22 48.25 48.43 47.83 20,450,600 47.83 39.53
07-06-21 48.71 48.79 48.08 16,512,700 48.39 39.99
Date Open High Low Vol Cls adjCls
07-06-20 48.85 49.25 48.56 17,991,400 48.59 40.16
07-06-19 48.93 48.97 47.77 14,846,900 48.81 40.34
07-06-18 49.32 49.45 49.07 11,030,600 49.11 40.59
07-06-15 49.34 49.68 49.21 22,726,300 49.34 40.78
07-06-14 49.30 49.65 48.98 13,366,800 49.28 40.73
07-06-13 49.18 49.54 48.97 14,142,800 49.50 40.91
07-06-12 49.61 49.81 48.90 19,065,800 48.91 40.42
07-06-11 49.90 50.12 49.55 12,639,700 49.81 41.17
07-06-08 49.89 50.15 49.60 14,736,100 50.08 41.39
Date Open High Low Vol Cls adjCls
07-06-07 50.39 50.75 49.61 24,799,800 49.76 41.13
07-06-06 50.16 51.04 50.15 25,261,100 50.75 41.94
07-06-05 50.91 51.20 50.36 32,728,500 50.52 41.75
07-06-04 50.15 51.44 50.15 54,679,300 51.21 42.33
07-06-01 47.90 49.94 47.73 49,104,400 49.47 40.89
07-05-31 47.10 47.80 47.10 17,483,900 47.60 39.34
07-05-30 46.65 47.15 46.47 16,038,300 47.12 38.94
07-05-29 47.17 47.54 46.76 14,948,200 46.94 38.80
07-05-25 46.80 47.00 46.64 8,796,000 46.91 38.77
Date Open High Low Vol Cls adjCls
07-05-24 46.41 46.95 46.35 14,731,400 46.65 38.56
07-05-23 46.88 47.14 46.32 14,253,600 46.33 38.29
07-05-22 46.57 46.80 46.47 11,196,900 46.54 38.47
07-05-21 47.13 47.40 46.62 21,022,300 46.62 38.53
07-05-18 47.32 47.37 47.18 13,743,100 47.27 39.07
07-05-17 47.47 47.47 47.02 12,626,000 47.11 38.94
07-05-16 47.49 47.74 46.98 16,516,500 47.18 38.99
07-05-15 47.96 48.10 47.41 19,379,800 47.62 39.18
07-05-14 47.64 48.00 47.49 12,971,400 47.84 39.36
Date Open High Low Vol Cls adjCls
07-05-11 47.84 47.91 47.41 15,889,300 47.78 39.31
07-05-10 47.50 48.33 47.45 17,850,200 47.75 39.28
07-05-09 48.07 48.28 47.84 15,225,800 47.93 39.43
07-05-08 48.37 48.64 48.08 10,172,500 48.10 39.57
07-05-07 48.43 48.88 48.28 8,893,300 48.61 39.99
07-05-04 48.40 48.50 48.05 9,605,800 48.27 39.71
07-05-03 48.52 48.75 48.20 10,951,600 48.36 39.78
07-05-02 48.30 48.74 48.17 12,118,400 48.28 39.72
07-05-01 47.92 48.56 47.51 14,785,600 48.33 39.76
Date Open High Low Vol Cls adjCls
07-04-30 48.25 48.66 47.87 13,988,700 47.92 39.42
07-04-27 48.52 48.69 48.32 9,302,100 48.34 39.77
07-04-26 48.78 49.06 48.57 9,231,100 48.70 40.06
07-04-25 48.77 49.10 48.63 14,503,000 48.81 40.16
07-04-24 48.56 48.98 48.13 18,552,900 48.69 40.06
07-04-23 49.73 49.95 48.84 14,055,500 48.93 40.25
07-04-20 48.59 49.84 48.51 23,421,400 49.76 40.94
07-04-19 47.75 48.38 47.65 8,050,300 48.34 39.77
07-04-18 48.00 48.18 47.83 7,993,500 47.97 39.46
Date Open High Low Vol Cls adjCls
07-04-17 48.19 48.43 47.89 12,391,300 48.17 39.63
07-04-16 47.63 48.12 47.51 14,250,000 48.07 39.55
07-04-13 47.40 47.42 46.83 12,421,400 47.41 39.00
07-04-12 47.38 47.50 46.90 11,571,900 47.26 38.88
07-04-11 47.95 48.11 47.06 17,725,400 47.27 38.89
07-04-10 48.45 48.45 47.94 9,750,700 47.94 39.44
07-04-09 48.27 48.55 47.89 8,537,800 48.47 39.88
07-04-05 47.89 48.45 47.86 9,515,400 48.27 39.71
07-04-04 48.00 48.32 47.90 10,973,900 48.05 39.53
Date Open High Low Vol Cls adjCls
07-04-03 47.51 48.29 47.47 17,161,900 48.10 39.57
07-04-02 47.06 47.52 46.85 13,746,300 47.40 39.00
07-03-30 46.86 47.09 46.64 15,187,300 46.95 38.62
07-03-29 46.93 47.04 46.36 12,563,100 46.72 38.44
07-03-28 47.17 47.19 46.46 18,080,500 46.64 38.37
07-03-27 47.57 47.80 47.03 12,950,500 47.49 39.07
07-03-26 47.84 47.92 47.15 12,706,100 47.84 39.36
07-03-23 48.01 48.15 47.75 7,993,900 47.91 39.41
07-03-22 47.62 48.20 47.56 15,117,300 48.01 39.50
Date Open High Low Vol Cls adjCls
07-03-21 47.22 47.85 46.95 13,632,000 47.77 39.30
07-03-20 46.48 47.40 46.44 15,267,000 47.30 38.91
07-03-19 46.50 46.82 46.38 12,079,500 46.59 38.33
07-03-16 46.22 46.80 45.75 18,992,400 46.21 38.02
07-03-15 45.75 46.16 45.49 13,290,800 46.00 37.84
07-03-14 46.18 46.22 45.06 27,585,500 45.73 37.62
07-03-13 46.98 47.13 46.03 23,987,000 46.18 37.81
07-03-12 47.53 47.63 47.10 12,197,200 47.26 38.69
07-03-09 47.78 48.13 47.15 13,950,500 47.42 38.83
Date Open High Low Vol Cls adjCls
07-03-08 48.05 48.15 47.38 20,395,700 47.88 39.20
07-03-07 48.05 48.25 47.61 13,327,000 47.93 39.24
07-03-06 47.84 48.29 47.75 14,918,600 48.04 39.33
07-03-05 47.65 48.27 47.44 14,331,300 47.47 38.87
07-03-02 47.85 48.32 47.71 18,359,700 47.81 39.15
07-03-01 47.78 48.20 47.19 20,456,600 47.89 39.21
07-02-28 48.50 48.66 48.01 21,331,800 48.31 39.55
07-02-27 49.60 49.78 48.20 20,652,700 48.20 39.46
07-02-26 49.71 50.05 49.45 10,662,800 49.98 40.92
Date Open High Low Vol Cls adjCls
07-02-23 49.66 49.89 49.29 11,050,600 49.57 40.59
07-02-22 50.09 50.18 49.55 10,632,900 49.69 40.68
07-02-21 49.91 50.42 49.87 23,789,100 49.97 40.91
07-02-20 49.81 50.29 49.41 36,502,900 50.26 41.15
07-02-16 48.35 48.85 48.25 17,103,700 48.48 39.69
07-02-15 47.90 48.54 47.82 11,296,500 48.36 39.60
07-02-14 48.08 48.13 47.75 12,275,700 47.87 39.19
07-02-13 47.80 48.17 47.74 10,068,400 47.98 39.28
07-02-12 48.15 48.24 47.68 10,330,400 47.74 39.09
Date Open High Low Vol Cls adjCls
07-02-09 48.37 48.54 47.67 12,406,000 47.97 39.28
07-02-08 48.36 48.60 48.13 10,791,600 48.31 39.55
07-02-07 48.39 48.75 48.28 10,084,300 48.58 39.78
07-02-06 48.61 48.77 48.32 8,961,900 48.58 39.78
07-02-05 48.44 48.90 48.42 14,214,900 48.52 39.73
07-02-02 47.75 48.42 47.64 12,611,700 48.08 39.37
07-02-01 47.51 48.08 47.44 13,235,400 47.78 39.12
07-01-31 47.20 47.96 47.04 14,894,300 47.69 39.05
07-01-30 47.75 47.84 46.91 16,342,400 47.28 38.71
Date Open High Low Vol Cls adjCls
07-01-29 48.15 48.15 47.50 9,537,000 47.63 39.00
07-01-26 48.05 48.36 47.47 11,058,400 47.67 39.03
07-01-25 48.61 48.64 48.09 9,760,100 48.15 39.42
07-01-24 48.07 48.70 47.99 13,491,600 48.61 39.80
07-01-23 47.78 48.15 47.46 11,274,300 47.81 39.15
07-01-22 48.16 48.27 47.60 12,719,900 47.96 39.27
07-01-19 48.49 48.74 48.19 11,960,300 48.31 39.55
07-01-18 48.20 48.78 48.08 13,656,200 48.39 39.62
07-01-17 48.32 48.41 48.09 11,305,400 48.20 39.46
Date Open High Low Vol Cls adjCls
07-01-16 47.93 48.48 47.79 14,482,400 48.31 39.55
07-01-12 47.62 48.11 47.21 13,910,800 47.98 39.28
07-01-11 47.27 47.73 47.21 14,823,200 47.60 38.97
07-01-10 47.05 47.62 46.51 13,348,100 47.28 38.71
07-01-09 47.00 47.67 47.00 14,643,200 47.39 38.80
07-01-08 46.91 47.31 46.90 16,396,400 47.00 38.48
07-01-05 47.50 47.80 47.15 13,556,900 47.39 38.80
07-01-04 47.80 47.99 47.32 17,073,000 47.78 39.12
07-01-03 47.09 48.30 47.06 35,687,300 47.55 38.93
Date Open High Low Vol Cls adjCls
06-12-29 46.20 46.61 46.03 10,810,500 46.18 37.81
06-12-28 45.81 46.20 45.81 7,100,500 46.01 37.67
06-12-27 45.75 46.25 45.75 12,124,100 46.16 37.79
06-12-26 44.80 46.29 44.80 10,493,300 46.11 37.75
06-12-22 45.50 45.80 45.00 11,098,700 45.54 37.29
06-12-21 45.95 46.06 45.61 11,281,600 45.71 37.43
06-12-20 46.00 46.13 45.87 13,936,800 45.87 37.56
06-12-19 46.13 46.24 45.50 17,349,900 46.09 37.74
06-12-18 46.50 46.80 46.28 12,870,200 46.37 37.97
Date Open High Low Vol Cls adjCls
06-12-15 46.63 46.89 46.39 16,087,800 46.45 38.03
06-12-14 46.12 46.61 45.91 18,438,400 46.52 38.09
06-12-13 45.90 46.03 45.80 17,372,300 45.90 37.58
06-12-12 45.92 46.17 45.58 18,002,900 45.65 37.24
06-12-11 46.45 46.45 45.92 16,503,200 46.00 37.52
06-12-08 46.30 46.62 46.25 10,540,600 46.35 37.81
06-12-07 46.70 46.80 46.36 14,205,400 46.37 37.83
06-12-06 46.49 46.75 46.36 9,839,100 46.54 37.97
06-12-05 46.25 46.55 46.07 10,470,400 46.48 37.92
Date Open High Low Vol Cls adjCls
06-12-04 46.25 46.51 45.87 14,495,900 46.29 37.76
06-12-01 46.00 46.10 45.42 25,024,700 45.87 37.42
06-11-30 46.50 46.73 46.02 24,220,700 46.10 37.61
06-11-29 46.89 47.33 46.63 12,673,300 46.89 38.25
06-11-28 46.53 46.89 46.48 13,365,200 46.71 38.10
06-11-27 47.44 47.69 46.55 23,502,500 46.61 38.02
06-11-24 47.76 48.05 47.55 5,081,400 47.90 39.07
06-11-22 47.88 48.21 47.76 10,822,100 48.03 39.18
06-11-21 47.76 47.98 47.60 8,744,200 47.81 39.00
Date Open High Low Vol Cls adjCls
06-11-20 47.50 48.24 47.42 12,335,800 47.72 38.93
06-11-17 47.75 47.82 47.41 15,820,900 47.50 38.75
06-11-16 47.96 47.99 47.50 11,076,400 47.91 39.08
06-11-15 47.77 48.08 47.58 16,474,300 47.68 38.89
06-11-14 47.83 48.20 47.19 28,621,800 47.66 38.88
06-11-13 46.47 46.84 45.97 24,180,600 46.32 37.79
06-11-10 46.31 46.69 46.31 13,199,000 46.47 37.91
06-11-09 47.11 47.21 46.31 27,230,600 46.39 37.84
06-11-08 47.30 47.51 47.03 30,111,600 47.03 38.36
Date Open High Low Vol Cls adjCls
06-11-07 47.69 47.99 47.41 17,884,700 47.65 38.87
06-11-06 47.74 48.21 47.20 17,430,700 47.49 38.74
06-11-03 48.30 48.47 47.20 18,014,100 47.53 38.77
06-11-02 47.67 48.37 47.66 24,382,500 48.29 39.39
06-11-01 49.38 49.70 48.65 16,787,500 48.85 39.85
06-10-31 49.60 49.78 49.12 17,582,600 49.28 40.20
06-10-30 49.22 49.72 49.10 26,087,300 49.53 40.40
06-10-27 51.58 51.60 50.63 12,533,200 50.73 41.38
06-10-26 50.77 51.75 50.65 14,230,000 51.75 42.22
Date Open High Low Vol Cls adjCls
06-10-25 51.05 51.78 50.55 17,283,400 50.85 41.48
06-10-24 51.30 51.90 51.05 18,782,300 51.30 41.85
06-10-23 49.37 52.15 49.03 53,101,600 51.28 41.83
06-10-20 48.73 49.73 48.65 18,955,600 49.37 40.27
06-10-19 48.43 48.99 48.39 10,093,000 48.49 39.56
06-10-18 48.43 48.57 48.16 10,282,600 48.35 39.44
06-10-17 48.20 48.32 47.64 11,116,000 48.28 39.38
06-10-16 48.31 48.46 48.11 6,618,600 48.32 39.42
06-10-13 48.28 48.52 48.12 8,802,100 48.46 39.53
Date Open High Low Vol Cls adjCls
06-10-12 48.49 48.67 48.08 12,425,000 48.32 39.42
06-10-11 48.03 48.45 47.87 10,006,100 48.31 39.41
06-10-10 48.49 48.49 47.88 9,662,900 48.12 39.25
06-10-09 48.19 48.53 47.97 9,645,300 48.22 39.34
06-10-06 48.42 48.98 48.24 15,445,600 48.32 39.42
06-10-05 49.47 49.47 48.10 25,071,000 48.41 39.49
06-10-04 48.31 49.61 48.13 24,777,600 49.55 40.42
06-10-03 48.46 49.50 48.06 14,986,500 49.46 40.35
06-10-02 48.62 48.86 48.03 18,006,000 48.44 39.51
Date Open High Low Vol Cls adjCls
06-09-29 49.61 49.95 49.31 12,582,300 49.32 40.23
06-09-28 49.50 49.84 49.03 12,772,500 49.81 40.63
06-09-27 49.06 49.76 49.04 15,714,800 49.50 40.38
06-09-26 48.93 49.85 48.80 14,979,000 49.25 40.18
06-09-25 48.25 49.00 48.03 12,196,400 48.82 39.82
06-09-22 47.83 48.62 47.60 11,771,800 48.29 39.39
06-09-21 48.87 49.06 48.21 13,051,700 48.46 39.53
06-09-20 48.77 49.02 48.42 13,711,900 48.87 39.87
06-09-19 48.24 48.50 48.00 11,422,600 48.50 39.56
Date Open High Low Vol Cls adjCls
06-09-18 48.02 48.53 47.66 10,830,500 48.10 39.24
06-09-15 48.64 48.84 48.15 17,147,300 48.22 39.34
06-09-14 47.84 48.41 47.58 10,160,500 48.37 39.46
06-09-13 47.95 48.37 47.55 11,168,800 48.08 39.22
06-09-12 47.65 48.64 47.47 18,437,100 48.07 39.21
06-09-11 46.70 47.50 46.30 17,148,700 47.49 38.74
06-09-08 45.69 46.81 45.55 14,053,500 46.72 38.11
06-09-07 45.40 46.04 45.30 16,007,900 45.54 37.15
06-09-06 45.44 45.65 45.15 10,109,600 45.40 37.04
Date Open High Low Vol Cls adjCls
06-09-05 45.71 45.89 45.36 10,560,300 45.57 37.17
06-09-01 45.00 45.80 44.02 11,383,200 45.45 37.08
06-08-31 44.93 44.98 44.52 8,784,900 44.72 36.48
06-08-30 44.63 44.94 44.20 12,154,300 44.62 36.40
06-08-29 44.65 44.65 44.06 9,858,100 44.49 36.29
06-08-28 44.20 44.65 44.16 11,202,200 44.43 36.24
06-08-25 43.60 44.06 43.52 7,720,700 43.88 35.80
06-08-24 43.94 43.96 43.66 7,480,100 43.70 35.65
06-08-23 44.10 44.15 43.48 10,579,600 43.76 35.70
Date Open High Low Vol Cls adjCls
06-08-22 44.20 44.37 43.98 8,267,400 44.07 35.95
06-08-21 44.30 44.38 44.02 9,482,300 44.09 35.97
06-08-18 44.72 44.74 44.30 9,083,600 44.49 36.29
06-08-17 44.50 45.00 44.33 12,368,200 44.63 36.41
06-08-16 44.55 44.68 44.05 16,454,100 44.43 36.24
06-08-15 44.78 44.89 44.05 18,589,400 44.55 36.20
06-08-14 44.84 45.43 44.73 10,970,900 45.10 36.65
06-08-11 44.90 44.94 44.30 8,244,500 44.69 36.32
06-08-10 43.90 44.94 43.75 12,140,800 44.89 36.48
Date Open High Low Vol Cls adjCls
06-08-09 44.78 44.88 43.86 10,279,600 43.90 35.68
06-08-08 44.82 44.99 44.37 7,690,500 44.46 36.13
06-08-07 44.60 45.05 44.50 7,335,000 44.82 36.42
06-08-04 45.15 45.45 44.65 9,733,000 44.87 36.46
06-08-03 44.27 45.13 44.17 11,035,500 44.73 36.35
06-08-02 44.30 44.43 44.00 7,989,700 44.37 36.06
06-08-01 44.35 44.38 43.79 9,644,300 44.09 35.83
06-07-31 45.02 45.12 44.33 13,463,400 44.50 36.16
06-07-28 43.77 44.54 43.77 12,361,300 44.46 36.13
Date Open High Low Vol Cls adjCls
06-07-27 43.97 44.00 43.47 8,706,800 43.53 35.38
06-07-26 44.45 44.47 43.63 12,347,400 43.67 35.49
06-07-25 44.21 44.80 43.94 10,678,900 44.67 36.30
06-07-24 44.03 44.89 44.03 11,650,200 44.43 36.11
06-07-21 44.51 44.51 43.56 12,976,300 43.72 35.53
06-07-20 44.35 44.61 44.15 10,252,400 44.29 35.99
06-07-19 43.28 44.33 43.23 17,608,700 44.20 35.92
06-07-18 42.76 43.23 42.31 20,375,200 43.17 35.08
06-07-17 43.23 43.93 42.72 17,697,300 43.02 34.96
Date Open High Low Vol Cls adjCls
06-07-14 43.93 44.03 42.81 20,072,300 43.05 34.99
06-07-13 44.55 44.62 43.71 26,306,500 44.16 35.89
06-07-12 46.21 46.25 45.11 13,258,500 45.15 36.69
06-07-11 46.00 46.21 45.41 13,206,100 46.13 37.49
06-07-10 46.25 46.73 46.05 7,308,700 46.18 37.53
06-07-07 46.48 46.63 45.88 10,525,400 46.00 37.38
06-07-06 46.83 47.14 46.51 10,174,000 46.72 37.97
06-07-05 47.21 47.34 46.76 11,523,000 47.02 38.21
06-07-03 47.75 48.05 47.10 9,097,300 47.57 38.66
Date Open High Low Vol Cls adjCls
06-06-30 48.70 48.85 48.16 11,119,600 48.17 39.15
06-06-29 48.11 48.72 47.91 10,966,900 48.71 39.59
06-06-28 47.65 47.93 47.36 7,287,700 47.92 38.94
06-06-27 47.95 48.27 47.57 8,423,100 47.63 38.71
06-06-26 48.09 48.20 47.80 6,776,400 48.07 39.07
06-06-23 48.35 48.63 47.76 8,247,000 47.94 38.96
06-06-22 48.71 49.19 48.27 8,465,900 48.48 39.40
06-06-21 48.30 49.00 48.30 9,969,800 48.90 39.74
06-06-20 48.25 48.59 48.21 8,699,700 48.43 39.36
Date Open High Low Vol Cls adjCls
06-06-19 48.45 48.90 48.00 11,618,700 48.27 39.23
06-06-16 48.56 49.16 48.20 16,742,300 48.31 39.26
06-06-15 47.74 48.75 47.31 15,733,300 48.66 39.54
06-06-14 47.56 47.90 47.37 10,429,800 47.71 38.77
06-06-13 47.09 47.93 47.03 14,181,300 47.53 38.63
06-06-12 47.10 47.42 46.92 7,468,900 46.99 38.19
06-06-09 47.15 47.49 47.00 7,494,600 47.13 38.30
06-06-08 47.09 47.54 46.84 16,265,400 47.30 38.44
06-06-07 47.07 47.73 46.92 9,688,200 47.04 38.23
Date Open High Low Vol Cls adjCls
06-06-06 47.34 47.49 46.55 16,464,300 47.03 38.22
06-06-05 47.77 48.04 47.10 12,445,900 47.19 38.35
06-06-02 48.17 48.35 47.32 13,776,000 47.83 38.87
06-06-01 48.25 48.57 47.92 13,468,200 48.39 39.33
06-05-31 48.48 48.72 48.10 12,049,600 48.45 39.37
06-05-30 48.62 48.71 48.23 19,274,000 48.30 39.25
06-05-26 49.60 50.00 49.45 17,434,300 49.65 40.35
06-05-25 48.82 49.83 48.65 25,807,000 49.45 40.19
06-05-24 47.53 48.14 47.37 16,235,000 48.03 39.03
Date Open High Low Vol Cls adjCls
06-05-23 47.60 47.99 47.50 11,022,600 47.52 38.62
06-05-22 47.29 47.77 47.10 9,915,300 47.35 38.48
06-05-19 47.45 47.48 46.89 13,027,900 47.32 38.46
06-05-18 47.02 47.39 46.65 10,941,200 47.22 38.37
06-05-17 47.65 47.68 46.83 15,513,800 46.84 38.07
06-05-16 47.87 48.31 47.69 17,685,000 48.07 38.93
06-05-15 46.25 47.56 46.08 17,050,900 47.43 38.41
06-05-12 47.26 47.45 46.53 11,408,100 46.54 37.69
06-05-11 47.90 47.90 47.03 11,204,500 47.25 38.26
Date Open High Low Vol Cls adjCls
06-05-10 47.71 48.09 47.58 9,449,800 47.78 38.69
06-05-09 47.69 48.17 47.58 14,506,900 47.87 38.77
06-05-08 47.25 47.90 47.10 9,878,300 47.57 38.52
06-05-05 46.60 47.34 46.52 9,080,500 47.25 38.26
06-05-04 46.92 46.98 46.12 10,585,300 46.40 37.58
06-05-03 46.32 46.84 46.29 11,793,200 46.69 37.81
06-05-02 46.12 46.26 45.90 9,598,300 46.16 37.38
06-05-01 45.92 46.58 45.54 18,546,900 45.93 37.20
06-04-28 45.58 45.67 44.99 15,376,800 45.03 36.47
Date Open High Low Vol Cls adjCls
06-04-27 45.78 46.08 45.62 12,791,700 45.64 36.96
06-04-26 45.75 46.03 45.67 10,582,300 45.98 37.24
06-04-25 45.66 45.93 45.50 9,205,900 45.63 36.95
06-04-24 45.62 45.74 45.40 12,143,600 45.54 36.88
06-04-21 46.60 46.60 45.68 10,118,100 45.82 37.11
06-04-20 46.37 46.71 46.26 8,844,900 46.40 37.58
06-04-19 46.32 46.70 46.25 10,743,200 46.47 37.63
06-04-18 46.14 46.52 46.07 10,545,900 46.40 37.58
06-04-17 45.80 46.28 45.63 9,225,100 45.82 37.11
Date Open High Low Vol Cls adjCls
06-04-13 45.96 46.01 45.62 7,199,000 45.77 37.07
06-04-12 45.78 45.96 45.65 9,285,200 45.90 37.17
06-04-11 45.60 45.76 45.27 9,653,700 45.50 36.85
06-04-10 45.98 46.00 45.51 9,582,500 45.70 37.01
06-04-07 46.50 46.77 45.81 12,457,500 46.02 37.27
06-04-06 46.88 47.09 46.35 8,763,900 46.56 37.71
06-04-05 46.58 46.97 46.50 7,763,700 46.87 37.96
06-04-04 46.69 46.77 46.35 8,715,100 46.50 37.66
06-04-03 47.27 47.31 46.53 14,109,000 46.77 37.88
Date Open High Low Vol Cls adjCls
06-03-31 47.94 47.94 47.20 10,091,000 47.24 38.26
06-03-30 48.05 48.18 47.31 9,793,600 47.66 38.60
06-03-29 47.80 48.18 47.50 8,681,800 48.05 38.91
06-03-28 47.95 48.32 47.66 10,044,300 47.75 38.67
06-03-27 48.19 48.30 47.90 8,663,800 47.95 38.83
06-03-24 48.70 48.72 48.02 9,726,300 48.19 39.03
06-03-23 48.19 48.87 48.05 14,733,200 48.54 39.31
06-03-22 47.91 48.22 47.74 9,025,800 48.10 38.95
06-03-21 48.20 48.45 47.72 13,890,300 48.11 38.96
Date Open High Low Vol Cls adjCls
06-03-20 47.03 48.07 46.99 19,702,000 47.76 38.68
06-03-17 46.60 46.79 46.29 12,438,300 46.69 37.81
06-03-16 45.56 46.44 45.42 18,556,100 46.36 37.54
06-03-15 45.50 45.57 45.22 13,990,700 45.32 36.70
06-03-14 45.19 45.58 45.16 13,714,300 45.54 36.74
06-03-13 45.35 45.46 45.22 8,837,700 45.27 36.53
06-03-10 45.44 45.48 45.21 9,321,900 45.33 36.57
06-03-09 45.20 45.39 45.11 7,233,700 45.24 36.50
06-03-08 45.20 45.63 45.16 14,478,100 45.27 36.53
Date Open High Low Vol Cls adjCls
06-03-07 45.19 45.36 45.05 11,246,500 45.27 36.53
06-03-06 45.49 45.54 44.97 9,749,300 45.12 36.40
06-03-03 44.87 45.50 44.86 9,508,600 45.33 36.57
06-03-02 45.01 45.48 44.93 12,518,600 45.06 36.36
06-03-01 45.36 45.51 45.03 12,042,000 45.15 36.43
06-02-28 45.57 45.81 45.22 12,302,300 45.36 36.60
06-02-27 45.55 45.88 45.55 9,051,700 45.76 36.92
06-02-24 45.70 45.75 45.26 9,652,200 45.45 36.67
06-02-23 45.50 45.95 45.34 14,826,400 45.70 36.87
Date Open High Low Vol Cls adjCls
06-02-22 45.93 45.99 45.44 9,910,700 45.48 36.70
06-02-21 45.71 46.46 45.47 15,374,300 45.74 36.91
06-02-17 46.63 46.63 45.80 15,355,200 46.10 37.20
06-02-16 46.85 47.02 46.35 9,074,400 46.63 37.62
06-02-15 46.29 46.93 45.89 11,835,300 46.89 37.83
06-02-14 45.42 46.64 45.28 14,872,400 46.45 37.48
06-02-13 45.47 45.82 45.47 7,161,400 45.51 36.72
06-02-10 45.60 45.95 45.31 8,037,700 45.75 36.91
06-02-09 45.48 45.97 45.33 13,131,800 45.70 36.87
Date Open High Low Vol Cls adjCls
06-02-08 44.78 45.51 44.52 12,344,600 45.40 36.63
06-02-07 45.00 45.47 44.68 16,189,800 44.74 36.10
06-02-06 45.44 45.51 45.05 12,184,800 45.08 36.37
06-02-03 45.99 46.21 45.44 11,329,500 45.49 36.70
06-02-02 46.30 46.48 45.47 18,513,100 46.28 37.34
06-02-01 46.05 46.38 45.57 15,193,000 46.14 37.23
06-01-31 46.44 46.53 46.03 12,925,400 46.11 37.20
06-01-30 46.40 46.95 46.21 15,269,000 46.41 37.45
06-01-27 45.99 46.52 44.88 13,385,900 45.84 36.99
Date Open High Low Vol Cls adjCls
06-01-26 46.21 46.51 45.83 16,798,500 46.32 37.37
06-01-25 45.70 46.17 45.66 18,986,500 45.97 37.09
06-01-24 45.55 45.91 45.50 18,185,800 45.72 36.89
06-01-23 45.00 45.47 44.54 15,611,000 45.25 36.51
06-01-20 45.64 45.70 44.81 19,353,600 45.00 36.31
06-01-19 45.18 45.89 45.06 18,141,600 45.80 36.95
06-01-18 44.65 45.39 44.61 13,191,600 45.18 36.45
06-01-17 45.40 45.42 44.70 17,117,900 44.95 36.27
06-01-13 45.68 45.89 45.31 10,259,300 45.40 36.63
Date Open High Low Vol Cls adjCls
06-01-12 46.25 46.39 45.67 11,425,000 45.74 36.91
06-01-11 46.06 46.60 45.76 14,179,300 46.57 37.57
06-01-10 45.50 46.03 45.46 13,422,200 45.86 37.00
06-01-09 45.89 46.15 45.56 14,877,400 45.71 36.88
06-01-06 45.69 45.88 45.10 21,129,800 45.88 37.02
06-01-05 46.00 46.40 45.29 20,758,200 45.69 36.86
06-01-04 46.24 46.50 46.10 14,087,200 46.32 37.37
06-01-03 46.36 46.66 45.57 23,413,500 46.23 37.30
05-12-30 47.47 47.47 46.75 10,423,200 46.80 37.76
Date Open High Low Vol Cls adjCls
05-12-29 47.87 48.02 47.42 7,720,600 47.48 38.31
05-12-28 47.84 48.30 47.75 7,262,500 47.84 38.60
05-12-27 48.41 48.45 47.36 13,065,500 47.73 38.51
05-12-23 48.50 48.58 48.17 7,157,400 48.34 39.00
05-12-22 48.65 48.80 48.36 6,699,000 48.60 39.21
05-12-21 48.85 48.94 48.47 7,799,100 48.65 39.25
05-12-20 48.84 48.95 48.44 9,339,200 48.60 39.21
05-12-19 49.12 49.74 48.90 9,458,000 48.96 39.50
05-12-16 49.58 49.63 49.05 12,616,000 49.27 39.75
Date Open High Low Vol Cls adjCls
05-12-15 49.38 49.55 48.82 9,213,400 49.26 39.75
05-12-14 49.46 49.69 49.14 12,293,200 49.51 39.95
05-12-13 48.40 49.71 48.36 20,294,200 49.47 39.79
05-12-12 48.35 48.88 48.30 15,462,000 48.68 39.16
05-12-09 47.60 48.46 47.58 11,183,800 48.08 38.68
05-12-08 47.76 47.88 47.50 12,361,400 47.70 38.37
05-12-07 47.80 48.06 47.42 10,770,200 47.75 38.41
05-12-06 47.41 47.92 47.32 20,522,000 47.62 38.31
05-12-05 47.89 47.89 47.09 20,066,700 47.14 37.92
Date Open High Low Vol Cls adjCls
05-12-02 47.83 48.46 47.51 10,951,700 47.97 38.59
05-12-01 48.59 48.75 47.53 23,882,800 48.03 38.64
05-11-30 49.12 49.18 48.53 11,770,000 48.56 39.06
05-11-29 50.01 50.10 48.82 18,482,900 49.01 39.42
05-11-28 50.62 50.66 49.83 16,693,100 50.00 40.22
05-11-25 50.69 50.87 50.32 6,317,300 50.49 40.61
05-11-23 50.30 50.72 50.07 11,904,600 50.57 40.68
05-11-22 49.34 50.23 48.72 15,482,700 50.20 40.38
05-11-21 49.54 49.80 49.41 9,840,200 49.62 39.91
Date Open High Low Vol Cls adjCls
05-11-18 49.66 49.80 49.01 13,152,800 49.50 39.82
05-11-17 49.04 49.30 48.86 6,703,500 49.24 39.61
05-11-16 48.78 49.20 48.33 11,752,200 48.88 39.32
05-11-15 48.80 49.12 48.31 16,849,600 48.78 39.24
05-11-14 49.41 49.69 49.01 13,834,200 49.30 39.66
05-11-11 49.16 49.48 48.77 12,118,600 49.00 39.42
05-11-10 48.25 49.30 48.15 18,937,600 49.04 39.45
05-11-09 47.53 48.37 47.32 13,416,200 48.20 38.77
05-11-08 47.80 47.85 47.37 7,506,200 47.61 38.30
Date Open High Low Vol Cls adjCls
05-11-07 47.92 48.19 47.75 12,175,100 48.05 38.65
05-11-04 47.40 47.75 47.08 10,464,700 47.69 38.36
05-11-03 48.00 48.13 47.13 16,028,500 47.45 38.17
05-11-02 46.75 47.77 46.61 12,558,400 47.56 38.26
05-11-01 47.12 47.23 46.83 11,783,500 46.99 37.80
05-10-31 46.10 47.55 45.99 22,501,700 47.31 38.06
05-10-28 44.99 45.55 44.76 12,353,000 45.50 36.60
05-10-27 45.44 45.68 44.72 12,430,300 44.74 35.99
05-10-26 45.17 45.98 45.06 11,912,100 45.58 36.66
Date Open High Low Vol Cls adjCls
05-10-25 45.96 46.08 45.25 14,979,100 45.39 36.51
05-10-24 46.09 46.35 45.71 10,366,800 46.21 37.17
05-10-21 45.78 46.10 45.60 13,367,300 45.72 36.78
05-10-20 46.15 46.57 45.40 18,926,800 45.60 36.68
05-10-19 45.13 46.07 44.78 17,058,200 45.99 36.99
05-10-18 45.20 45.50 45.04 11,988,100 45.13 36.30
05-10-17 45.28 45.29 44.84 9,794,300 45.24 36.39
05-10-14 45.18 45.26 44.60 11,857,800 45.04 36.23
05-10-13 44.90 45.10 44.61 12,455,900 44.76 36.00
Date Open High Low Vol Cls adjCls
05-10-12 45.06 45.15 44.60 15,741,300 44.94 36.15
05-10-11 44.99 45.20 44.55 17,153,300 45.02 36.21
05-10-10 44.67 45.00 44.45 18,902,100 44.54 35.83
05-10-07 44.02 44.23 43.75 12,259,400 44.03 35.42
05-10-06 43.95 44.45 43.30 20,465,700 43.93 35.34
05-10-05 43.97 43.97 43.50 14,243,200 43.50 34.99
05-10-04 43.76 44.29 43.76 13,798,200 43.85 35.27
05-10-03 44.15 44.42 43.69 16,613,900 43.76 35.20
05-09-30 43.48 43.87 43.35 13,653,300 43.82 35.25
Date Open High Low Vol Cls adjCls
05-09-29 43.29 43.58 43.01 16,016,000 43.54 35.02
05-09-28 43.05 43.40 42.76 18,555,900 43.13 34.69
05-09-27 43.45 43.45 42.90 14,359,500 43.10 34.67
05-09-26 43.77 43.83 43.02 15,623,500 43.11 34.68
05-09-23 43.30 43.65 42.87 18,215,400 43.20 34.75
05-09-22 42.45 43.53 42.31 22,190,000 43.19 34.74
05-09-21 43.02 43.14 42.43 27,188,000 42.49 34.18
05-09-20 44.08 44.15 43.09 26,317,500 43.21 34.76
05-09-19 44.00 44.24 43.82 34,095,500 44.01 35.40
Date Open High Low Vol Cls adjCls
05-09-16 44.21 44.47 43.83 96,786,800 43.87 35.29
05-09-15 44.70 44.80 44.23 18,444,400 44.32 35.65
05-09-14 45.18 45.30 44.57 15,362,900 44.70 35.96
05-09-13 46.48 46.48 45.03 16,434,100 45.07 36.25
05-09-12 45.72 46.13 45.55 11,434,300 45.89 36.91
05-09-09 45.65 46.12 44.90 10,780,500 45.89 36.91
05-09-08 45.60 45.86 45.32 10,544,300 45.86 36.89
05-09-07 45.83 45.98 45.36 13,345,700 45.86 36.89
05-09-06 44.85 45.73 44.80 16,944,800 45.69 36.75
Date Open High Low Vol Cls adjCls
05-09-02 45.15 45.18 44.53 11,796,400 44.55 35.84
05-09-01 44.95 45.14 44.72 16,940,600 45.00 36.20
05-08-31 45.29 45.30 44.70 21,881,200 44.96 36.17
05-08-30 45.36 45.50 44.75 22,993,500 45.19 36.35
05-08-29 45.44 45.95 45.29 10,575,800 45.65 36.72
05-08-26 45.32 46.05 45.21 14,597,000 45.70 36.76
05-08-25 45.83 45.95 45.16 12,566,900 45.29 36.43
05-08-24 46.35 46.46 45.47 15,640,100 45.55 36.64
05-08-23 46.43 46.65 46.30 8,823,400 46.34 37.28
Date Open High Low Vol Cls adjCls
05-08-22 46.86 47.19 46.33 10,222,200 46.67 37.54
05-08-19 47.38 47.38 46.51 14,443,800 46.58 37.47
05-08-18 47.18 47.46 46.50 8,477,200 47.24 38.00
05-08-17 47.31 47.61 47.11 11,811,600 47.11 37.90
05-08-16 48.06 48.20 47.15 29,758,300 47.57 38.14
05-08-15 48.82 49.15 48.50 10,345,200 49.10 39.37
05-08-12 48.82 49.10 48.56 10,298,800 48.70 39.05
05-08-11 49.03 49.30 48.65 9,560,900 48.95 39.25
05-08-10 49.31 49.75 48.76 10,971,100 48.84 39.16
Date Open High Low Vol Cls adjCls
05-08-09 49.15 49.56 49.09 7,797,200 49.22 39.47
05-08-08 49.48 49.54 49.10 7,226,200 49.15 39.41
05-08-05 49.10 49.60 49.03 9,285,300 49.32 39.55
05-08-04 49.69 49.84 49.24 9,265,600 49.29 39.52
05-08-03 49.53 49.74 49.47 10,585,300 49.68 39.84
05-08-02 49.65 49.87 49.45 6,330,200 49.80 39.93
05-08-01 49.62 49.75 49.44 6,944,300 49.53 39.72
05-07-29 49.70 49.99 49.33 6,815,700 49.35 39.57
05-07-28 49.95 49.98 49.55 6,516,000 49.82 39.95
Date Open High Low Vol Cls adjCls
05-07-27 49.51 50.01 49.45 6,693,500 49.80 39.93
05-07-26 49.64 49.87 49.52 7,431,800 49.53 39.72
05-07-25 49.54 49.87 49.31 6,598,700 49.45 39.65
05-07-22 49.49 49.72 49.26 7,736,600 49.54 39.72
05-07-21 49.70 49.70 49.00 12,498,700 49.39 39.60
05-07-20 49.55 50.06 49.30 9,158,200 50.00 40.09
05-07-19 49.99 50.15 49.56 9,577,000 49.76 39.90
05-07-18 50.18 50.35 49.95 8,042,500 49.99 40.09
05-07-15 50.36 50.42 49.96 9,095,000 50.25 40.29
Date Open High Low Vol Cls adjCls
05-07-14 50.32 50.69 50.11 10,083,800 50.51 40.50
05-07-13 49.95 50.24 49.89 8,771,900 50.14 40.21
05-07-12 49.66 50.23 49.63 8,652,500 50.09 40.17
05-07-11 49.85 50.08 49.60 8,881,800 49.80 39.93
05-07-08 49.38 50.00 49.25 9,375,300 49.90 40.01
05-07-07 49.05 49.88 49.00 11,715,000 49.51 39.70
05-07-06 49.92 49.93 49.22 10,853,400 49.38 39.60
05-07-05 49.40 49.90 49.26 15,367,800 49.80 39.93
05-07-01 48.25 48.53 48.15 9,532,700 48.28 38.71
Date Open High Low Vol Cls adjCls
05-06-30 48.34 49.00 48.07 10,495,200 48.20 38.65
05-06-29 48.60 49.05 48.50 10,296,200 48.54 38.92
05-06-28 47.70 48.64 47.66 9,393,200 48.43 38.83
05-06-27 47.37 47.70 47.36 7,980,900 47.52 38.10
05-06-24 47.82 47.85 47.24 15,712,200 47.37 37.98
05-06-23 48.79 48.89 47.80 11,181,000 47.88 38.39
05-06-22 48.70 48.93 48.30 10,602,100 48.79 39.12
05-06-21 49.00 49.09 48.51 8,500,700 48.53 38.91
05-06-20 48.56 48.96 48.55 7,629,200 48.86 39.18
Date Open High Low Vol Cls adjCls
05-06-17 49.75 49.75 48.63 17,582,900 48.93 39.24
05-06-16 49.70 49.95 49.23 10,093,200 49.35 39.57
05-06-15 50.01 50.30 49.39 15,782,900 49.85 39.97
05-06-14 48.42 49.71 48.40 16,154,100 49.68 39.84
05-06-13 48.00 48.71 47.99 12,273,300 48.28 38.71
05-06-10 47.80 48.03 47.64 8,689,400 47.98 38.47
05-06-09 47.55 48.10 47.45 9,485,100 47.82 38.35
05-06-08 47.88 47.88 47.30 8,326,000 47.57 38.14
05-06-07 47.95 48.09 47.74 8,321,700 47.76 38.30
Date Open High Low Vol Cls adjCls
05-06-06 47.35 48.14 47.21 8,885,000 47.73 38.27
05-06-03 48.10 48.16 47.29 10,523,500 47.35 37.97
05-06-02 47.84 48.44 47.83 9,491,200 48.22 38.67
05-06-01 47.25 48.17 47.24 10,936,200 47.92 38.43
05-05-31 47.45 47.47 47.13 11,405,800 47.23 37.87
05-05-27 47.24 47.32 47.16 5,618,600 47.27 37.90
05-05-26 47.45 47.50 47.22 7,287,300 47.31 37.94
05-05-25 47.52 47.85 47.14 9,483,200 47.30 37.93
05-05-24 47.74 47.85 47.56 7,895,800 47.65 38.21
Date Open High Low Vol Cls adjCls
05-05-23 47.33 48.03 47.27 11,658,500 47.85 38.37
05-05-20 47.40 47.44 47.03 10,135,900 47.18 37.83
05-05-19 47.83 47.97 47.30 10,418,800 47.51 38.10
05-05-18 47.09 47.67 46.97 18,465,100 47.58 38.15
05-05-17 47.10 47.38 46.93 16,559,100 47.00 37.57
05-05-16 47.13 47.49 46.71 11,505,300 47.22 37.74
05-05-13 47.40 47.55 46.93 12,544,900 47.13 37.67
05-05-12 46.80 47.87 46.60 32,523,500 47.65 38.09
05-05-11 48.75 48.94 48.13 10,346,300 48.60 38.85
Date Open High Low Vol Cls adjCls
05-05-10 49.00 49.02 48.54 9,501,300 48.72 38.94
05-05-09 48.90 49.46 48.90 10,191,500 49.25 39.37
05-05-06 48.85 49.15 48.65 10,242,300 48.96 39.13
05-05-05 48.35 49.22 48.31 10,836,700 48.57 38.82
05-05-04 48.40 48.61 48.24 12,170,900 48.45 38.73
05-05-03 47.57 48.50 47.54 14,666,900 48.40 38.69
05-05-02 47.48 47.90 47.32 11,673,500 47.80 38.21
05-04-29 47.15 47.28 46.20 16,996,600 47.14 37.68
05-04-28 47.02 47.59 46.93 12,062,500 47.05 37.61
Date Open High Low Vol Cls adjCls
05-04-27 46.70 47.47 46.65 10,899,400 47.29 37.80
05-04-26 47.00 47.18 46.90 11,741,600 47.00 37.57
05-04-25 47.06 47.44 46.90 13,741,200 47.02 37.58
05-04-22 47.48 47.57 46.65 23,246,900 46.81 37.42
05-04-21 47.89 47.91 47.50 10,436,600 47.78 38.19
05-04-20 47.40 47.95 47.30 13,978,400 47.35 37.85
05-04-19 47.75 47.89 47.18 14,637,100 47.60 38.05
05-04-18 47.91 47.96 47.55 15,085,200 47.88 38.27
05-04-15 47.97 48.24 47.49 17,211,300 47.70 38.13
Date Open High Low Vol Cls adjCls
05-04-14 48.40 49.50 47.92 19,744,500 47.96 38.33
05-04-13 48.76 49.09 48.49 12,498,000 48.57 38.82
05-04-12 48.20 48.83 47.77 20,094,900 48.63 38.87
05-04-11 48.57 48.70 48.24 11,774,800 48.51 38.77
05-04-08 48.90 49.04 48.52 13,173,300 48.57 38.82
05-04-07 49.29 49.29 48.46 25,792,300 48.90 39.09
05-04-06 49.88 49.95 49.35 14,464,500 49.50 39.57
05-04-05 49.55 49.79 49.23 13,083,100 49.67 39.70
05-04-04 49.33 49.61 48.72 17,573,600 49.41 39.49
Date Open High Low Vol Cls adjCls
05-04-01 50.25 50.50 48.50 29,161,300 48.99 39.16
05-03-31 50.75 50.89 50.06 15,975,900 50.11 40.05
05-03-30 50.90 51.18 50.70 11,150,600 50.84 40.64
05-03-29 50.90 51.27 50.73 13,902,900 50.77 40.58
05-03-28 50.66 51.18 50.51 12,244,000 50.99 40.76
05-03-24 51.02 51.03 50.52 12,503,700 50.66 40.49
05-03-23 50.90 51.18 50.58 17,582,700 50.65 40.48
05-03-22 51.17 51.34 50.85 18,045,000 50.90 40.68
05-03-21 51.52 51.76 51.12 22,030,400 51.17 40.90
Date Open High Low Vol Cls adjCls
05-03-18 52.34 52.34 51.45 86,798,700 51.45 41.12
05-03-17 51.51 52.43 51.40 19,034,200 52.33 41.83
05-03-16 50.92 51.55 50.86 17,478,600 51.33 41.03
05-03-15 51.55 51.65 51.01 13,994,200 51.03 40.67
05-03-14 51.78 51.94 51.14 15,325,500 51.30 40.88
05-03-11 52.23 52.24 51.47 9,248,600 51.60 41.12
05-03-10 52.45 52.56 52.07 8,096,500 52.15 41.56
05-03-09 52.40 52.59 52.28 10,108,200 52.45 41.80
05-03-08 52.60 52.75 52.25 9,411,100 52.42 41.78
Date Open High Low Vol Cls adjCls
05-03-07 53.10 53.36 52.59 10,268,600 52.78 42.06
05-03-04 53.21 53.49 52.95 11,556,300 53.10 42.32
05-03-03 52.80 53.18 52.67 19,475,800 52.86 42.13
05-03-02 52.04 52.41 51.80 9,118,200 51.95 41.40
05-03-01 52.01 52.31 51.92 10,462,800 52.04 41.47
05-02-28 51.80 52.29 51.60 10,864,900 51.61 41.13
05-02-25 51.40 51.49 51.10 11,468,000 51.49 41.04
05-02-24 51.75 51.81 51.27 9,931,800 51.46 41.01
05-02-23 52.03 52.12 51.24 13,645,700 51.60 41.12
Date Open High Low Vol Cls adjCls
05-02-22 52.60 52.68 51.97 11,491,200 52.00 41.44
05-02-18 52.81 53.00 52.64 9,764,100 52.72 42.02
05-02-17 52.89 53.04 52.33 14,965,300 52.70 42.00
05-02-16 52.74 52.95 52.54 7,572,200 52.60 41.92
05-02-15 52.59 52.96 52.37 9,483,500 52.70 42.00
05-02-14 52.30 52.51 52.10 7,799,400 52.15 41.56
05-02-11 52.11 52.63 52.10 10,429,600 52.10 41.52
05-02-10 52.46 52.83 52.23 9,131,700 52.26 41.65
05-02-09 52.86 53.09 52.27 8,400,200 52.52 41.86
Date Open High Low Vol Cls adjCls
05-02-08 53.30 53.57 53.20 5,760,100 53.20 42.40
05-02-07 53.70 53.74 53.45 6,241,000 53.51 42.65
05-02-04 53.40 53.58 53.13 7,447,300 53.46 42.61
05-02-03 53.03 53.44 53.02 7,761,800 53.42 42.57
05-02-02 52.63 53.30 52.63 9,210,600 53.06 42.29
05-02-01 52.40 52.95 52.35 10,191,700 52.61 41.93
05-01-31 52.55 52.90 52.22 10,231,500 52.40 41.76
05-01-28 52.90 52.92 52.30 11,121,500 52.43 41.78
05-01-27 53.06 53.38 52.87 6,634,100 53.08 42.30
Date Open High Low Vol Cls adjCls
05-01-26 53.35 53.69 53.22 7,178,600 53.28 42.46
05-01-25 53.19 53.45 53.11 6,419,000 53.28 42.46
05-01-24 53.02 53.28 52.77 8,577,100 53.07 42.29
05-01-21 53.34 53.48 53.00 8,581,200 53.01 42.25
05-01-20 53.72 54.17 53.30 9,002,000 53.37 42.53
05-01-19 54.29 54.60 53.75 6,947,300 53.78 42.86
05-01-18 53.60 54.50 53.53 9,895,600 54.49 43.43
05-01-14 53.63 54.06 53.49 7,486,700 53.99 43.03
05-01-13 54.10 54.20 53.52 9,589,100 53.64 42.75
Date Open High Low Vol Cls adjCls
05-01-12 53.59 54.14 53.40 8,336,900 54.08 43.10
05-01-11 53.58 53.75 53.42 6,663,400 53.59 42.71
05-01-10 53.80 54.33 53.59 8,654,000 53.72 42.81
05-01-07 54.05 54.33 53.75 9,660,300 53.99 43.03
05-01-06 53.90 54.19 53.15 14,028,800 54.05 43.08
05-01-05 53.50 53.64 53.11 8,241,500 53.29 42.47
05-01-04 53.77 53.89 53.02 10,596,700 53.22 42.41
05-01-03 53.75 54.30 53.30 16,078,400 53.35 42.52
04-12-31 53.07 53.18 52.56 8,406,700 52.82 42.10
Date Open High Low Vol Cls adjCls
04-12-30 53.63 53.63 53.02 6,585,600 53.06 42.29
04-12-29 53.23 53.49 53.21 5,782,200 53.44 42.59
04-12-28 52.85 53.40 52.84 6,617,700 53.23 42.42
04-12-27 53.05 53.49 52.73 9,692,300 52.79 42.07
04-12-23 52.91 53.16 52.55 8,369,500 52.55 41.88
04-12-22 52.35 53.25 52.33 12,506,000 52.97 42.21
04-12-21 52.20 52.60 52.18 9,294,400 52.60 41.92
04-12-20 52.29 52.70 52.13 9,477,100 52.20 41.60
04-12-17 52.14 52.84 52.00 17,717,900 52.02 41.46
Date Open High Low Vol Cls adjCls
04-12-16 52.80 52.95 52.53 8,849,600 52.75 42.04
04-12-15 53.38 53.65 52.80 11,717,600 53.03 42.26
04-12-14 52.85 53.63 52.77 10,210,500 53.51 42.54
04-12-13 52.72 53.18 52.50 9,796,500 52.95 42.10
04-12-10 52.45 53.08 52.43 8,439,000 52.71 41.91
04-12-09 52.12 52.89 52.12 11,553,300 52.77 41.95
04-12-08 52.25 52.55 52.10 10,574,800 52.51 41.75
04-12-07 52.51 53.10 52.33 9,549,500 52.50 41.74
04-12-06 52.93 52.93 52.52 9,072,100 52.52 41.75
Date Open High Low Vol Cls adjCls
04-12-03 52.91 53.48 52.77 11,286,800 52.93 42.08
04-12-02 52.58 53.27 52.15 16,154,400 53.00 42.14
04-12-01 52.50 52.99 52.35 19,990,300 52.82 41.99
04-11-30 53.20 53.23 52.06 27,650,900 52.06 41.39
04-11-29 53.75 53.90 53.10 25,158,000 53.15 42.26
04-11-26 55.30 55.74 55.30 3,555,200 55.32 43.98
04-11-24 55.95 55.95 55.19 7,191,600 55.50 44.12
04-11-23 55.45 55.95 55.35 8,970,900 55.65 44.24
04-11-22 55.48 55.89 54.83 8,941,000 55.68 44.27
Date Open High Low Vol Cls adjCls
04-11-19 55.85 55.85 55.16 9,847,000 55.25 43.92
04-11-18 56.24 56.43 55.45 11,294,700 55.80 44.36
04-11-17 57.35 57.35 55.85 16,166,700 56.24 44.71
04-11-16 57.00 57.15 56.66 12,232,200 56.89 45.23
04-11-15 56.90 57.89 56.78 10,319,400 57.70 45.87
04-11-12 56.52 56.93 56.41 6,491,100 56.85 45.20
04-11-11 56.44 56.81 56.12 7,085,000 56.62 45.01
04-11-10 56.40 56.71 56.05 6,305,400 56.05 44.56
04-11-09 56.70 56.78 55.95 7,971,400 56.32 44.78
Date Open High Low Vol Cls adjCls
04-11-08 56.47 56.97 56.21 9,228,300 56.53 44.94
04-11-05 56.50 56.95 56.34 12,389,700 56.47 44.89
04-11-04 54.30 56.35 54.18 16,588,400 56.26 44.73
04-11-03 54.78 54.86 53.91 11,109,500 54.48 43.31
04-11-02 53.05 54.67 53.05 10,796,700 54.15 43.05
04-11-01 53.92 53.92 53.49 8,974,600 53.85 42.81
04-10-29 53.82 54.31 53.60 10,006,800 53.92 42.87
04-10-28 53.71 54.34 53.70 8,409,700 53.99 42.92
04-10-27 52.51 53.79 52.50 11,725,900 53.72 42.71
Date Open High Low Vol Cls adjCls
04-10-26 52.30 52.95 52.23 8,918,200 52.82 41.99
04-10-25 52.15 52.41 51.91 8,345,200 52.30 41.58
04-10-22 52.32 52.48 51.94 8,629,200 51.99 41.33
04-10-21 52.42 52.61 52.01 9,691,900 52.11 41.43
04-10-20 52.64 52.93 52.21 8,675,300 52.48 41.72
04-10-19 53.02 53.36 52.61 7,683,500 52.68 41.88
04-10-18 52.45 53.17 52.35 7,844,300 52.92 42.07
04-10-15 52.54 53.08 52.25 9,929,200 52.53 41.76
04-10-14 52.62 52.66 52.06 8,650,500 52.10 41.42
Date Open High Low Vol Cls adjCls
04-10-13 53.00 53.32 52.35 7,995,400 52.55 41.78
04-10-12 52.52 52.99 52.52 7,524,500 52.92 42.07
04-10-11 53.07 53.09 52.50 6,490,300 52.90 42.06
04-10-08 53.41 53.54 52.64 11,804,700 52.85 42.02
04-10-07 53.48 54.38 53.48 8,037,500 53.55 42.57
04-10-06 53.41 53.99 53.26 7,806,000 53.98 42.92
04-10-05 53.20 53.62 52.92 9,727,300 53.41 42.46
04-10-04 53.56 53.98 53.30 8,775,500 53.31 42.38
04-10-01 53.50 53.77 52.92 9,168,000 53.13 42.24
Date Open High Low Vol Cls adjCls
04-09-30 52.62 53.45 52.62 12,383,800 53.20 42.30
04-09-29 52.60 53.03 52.29 12,199,800 53.00 42.14
04-09-28 52.72 52.90 52.20 8,469,500 52.78 41.96
04-09-27 53.01 53.34 52.51 8,999,100 52.52 41.75
04-09-24 52.75 53.24 52.56 7,935,400 52.81 41.98
04-09-23 52.26 52.90 51.10 13,508,500 52.54 41.77
04-09-22 52.02 52.18 51.56 10,760,400 51.67 41.08
04-09-21 52.62 52.80 52.20 10,187,200 52.26 41.55
04-09-20 52.13 52.35 52.01 8,381,400 52.20 41.50
Date Open High Low Vol Cls adjCls
04-09-17 52.78 52.97 52.14 16,822,100 52.48 41.72
04-09-16 52.80 53.08 52.49 9,734,300 52.77 41.95
04-09-15 53.26 53.35 52.58 6,902,300 52.91 42.06
04-09-14 53.55 53.61 53.11 7,134,900 53.22 42.31
04-09-13 53.62 53.91 53.16 8,686,100 53.35 42.41
04-09-10 52.51 53.59 52.25 9,178,900 53.45 42.49
04-09-09 53.08 53.35 52.51 9,019,300 52.57 41.79
04-09-08 53.05 53.56 53.00 9,098,600 53.08 42.20
04-09-07 53.15 53.43 52.61 9,391,600 53.29 42.37
Date Open High Low Vol Cls adjCls
04-09-03 53.25 53.96 53.10 8,373,600 53.25 42.33
04-09-02 52.10 53.18 52.10 12,037,700 53.12 42.23
04-09-01 52.46 52.94 52.13 7,435,800 52.63 41.84
04-08-31 53.21 53.61 52.45 8,659,000 52.67 41.87
04-08-30 53.55 53.83 53.16 5,506,700 53.20 42.30
04-08-27 53.82 54.02 53.53 4,586,400 53.56 42.58
04-08-26 54.00 54.29 53.83 4,747,800 53.88 42.84
04-08-25 53.95 54.29 53.57 7,307,200 54.10 43.01
04-08-24 53.95 54.18 53.63 6,676,400 53.86 42.82
Date Open High Low Vol Cls adjCls
04-08-23 53.82 53.97 53.24 11,165,400 53.80 42.77
04-08-20 54.69 54.85 54.40 8,795,200 54.65 43.45
04-08-19 54.24 54.95 54.03 10,535,200 54.86 43.61
04-08-18 54.70 54.71 54.11 7,682,600 54.46 43.30
04-08-17 54.39 54.97 53.72 11,527,900 54.97 43.60
04-08-16 53.50 54.30 53.45 7,758,600 54.30 43.07
04-08-13 52.98 53.50 52.85 9,930,900 53.40 42.35
04-08-12 52.58 53.39 52.48 14,352,600 52.65 41.76
04-08-11 51.95 52.19 51.52 8,614,500 51.63 40.95
Date Open High Low Vol Cls adjCls
04-08-10 51.70 52.13 51.40 7,136,600 52.11 41.33
04-08-09 51.20 51.75 51.08 7,222,400 51.37 40.74
04-08-06 52.00 52.02 51.14 11,393,400 51.33 40.71
04-08-05 53.00 53.25 52.00 9,762,900 52.05 41.28
04-08-04 52.49 53.54 52.48 6,906,600 53.20 42.19
04-08-03 53.01 53.11 52.53 8,858,300 52.87 41.93
04-08-02 53.02 53.73 52.85 7,131,700 53.18 42.18
04-07-30 53.35 53.38 52.53 8,957,100 53.01 42.04
04-07-29 54.08 54.19 53.13 8,777,900 53.48 42.42
Date Open High Low Vol Cls adjCls
04-07-28 53.88 54.06 52.76 9,942,600 53.91 42.76
04-07-27 52.98 53.93 52.88 9,634,900 53.90 42.75
04-07-26 53.10 53.14 52.17 7,829,800 52.65 41.76
04-07-23 52.90 53.89 52.87 9,120,100 53.16 42.16
04-07-22 52.75 53.15 52.16 10,228,300 52.91 41.96
04-07-21 53.36 53.90 53.11 10,407,300 53.12 42.13
04-07-20 52.50 53.41 52.50 8,733,300 53.25 42.23
04-07-19 52.66 53.30 52.66 9,624,500 52.86 41.93
04-07-16 52.75 52.95 52.25 11,396,400 52.65 41.76
Date Open High Low Vol Cls adjCls
04-07-15 52.83 52.94 52.21 6,787,900 52.33 41.50
04-07-14 52.63 53.30 52.36 9,203,000 52.58 41.70
04-07-13 52.23 53.10 52.23 10,684,700 53.01 42.04
04-07-12 51.72 52.32 51.50 8,376,800 52.21 41.41
04-07-09 52.20 52.63 51.71 9,179,200 51.76 41.05
04-07-08 51.90 52.52 51.81 11,839,200 52.18 41.39
04-07-07 52.15 52.76 52.15 9,751,600 52.32 41.50
04-07-06 51.80 52.42 51.58 10,446,500 52.08 41.31
04-07-02 52.00 52.45 51.51 12,181,600 51.93 41.19
Date Open High Low Vol Cls adjCls
04-07-01 53.10 53.20 51.55 16,904,300 51.76 41.05
04-06-30 52.10 53.00 52.02 14,127,100 52.50 41.64
04-06-29 52.21 52.51 51.93 15,237,300 51.98 41.23
04-06-28 52.41 53.26 52.10 14,806,500 52.46 41.61
04-06-25 53.69 54.09 52.51 13,404,800 52.51 41.65
04-06-24 53.58 53.86 53.04 10,148,700 53.15 42.16
04-06-23 54.06 54.07 52.59 23,284,800 53.55 42.47
04-06-22 54.17 54.75 53.73 14,241,700 54.06 42.88
04-06-21 55.20 55.87 54.87 8,005,500 54.93 43.57
Date Open High Low Vol Cls adjCls
04-06-18 55.82 56.11 55.45 12,935,800 55.62 44.11
04-06-17 56.00 56.29 55.68 5,242,800 55.85 44.30
04-06-16 56.70 56.71 56.03 6,859,500 56.12 44.51
04-06-15 56.65 57.00 56.54 8,709,200 56.71 44.98
04-06-14 56.70 56.85 56.07 6,351,900 56.38 44.72
04-06-10 57.43 57.61 56.65 6,281,500 57.20 45.37
04-06-09 57.50 57.75 56.99 5,774,100 57.03 45.23
04-06-08 57.25 57.83 57.12 6,971,400 57.68 45.75
04-06-07 56.71 57.55 56.58 7,013,800 57.50 45.61
Date Open High Low Vol Cls adjCls
04-06-04 57.05 57.35 56.38 7,156,600 56.59 44.88
04-06-03 56.05 57.47 56.05 9,752,800 56.60 44.89
04-06-02 55.44 56.69 55.19 10,183,500 56.35 44.69
04-06-01 55.45 55.70 54.90 7,995,200 55.44 43.97
04-05-28 55.97 56.05 55.70 6,163,100 55.73 44.20
04-05-27 55.50 56.39 55.50 9,867,400 55.97 44.39
04-05-26 55.20 55.48 54.90 6,675,900 55.28 43.84
04-05-25 54.84 55.58 54.51 8,567,400 55.49 44.01
04-05-24 55.27 55.68 54.44 9,549,500 54.99 43.61
Date Open High Low Vol Cls adjCls
04-05-21 55.00 55.70 54.84 8,585,500 55.09 43.69
04-05-20 54.78 55.04 54.05 7,449,000 54.84 43.50
04-05-19 55.62 56.08 54.75 10,540,100 54.78 43.45
04-05-18 55.05 55.64 55.01 8,850,600 55.21 43.69
04-05-17 54.65 55.25 54.14 8,432,000 54.70 43.28
04-05-14 55.30 55.70 54.66 8,573,600 55.06 43.57
04-05-13 55.06 55.62 53.80 13,221,100 55.25 43.72
04-05-12 54.10 55.09 53.45 12,302,900 55.06 43.57
04-05-11 55.22 55.68 54.22 9,647,900 54.53 43.15
Date Open High Low Vol Cls adjCls
04-05-10 53.50 55.35 53.50 14,234,900 55.22 43.69
04-05-07 54.44 55.09 53.60 13,930,100 53.90 42.65
04-05-06 55.80 55.80 54.42 16,024,600 54.58 43.19
04-05-05 55.90 56.35 55.84 8,765,400 55.86 44.20
04-05-04 56.60 56.76 55.55 12,762,100 56.00 44.31
04-05-03 57.00 57.52 56.08 11,194,000 56.54 44.74
04-04-30 57.77 58.05 56.87 8,538,400 57.00 45.10
04-04-29 58.08 58.35 56.99 8,689,700 57.57 45.55
04-04-28 58.21 58.72 57.88 8,523,400 57.98 45.88
Date Open High Low Vol Cls adjCls
04-04-27 58.15 59.08 58.15 8,613,100 58.60 46.37
04-04-26 58.77 59.14 57.96 7,017,100 58.14 46.00
04-04-23 58.23 59.12 58.07 6,396,600 58.97 46.66
04-04-22 58.25 58.70 57.72 10,065,100 58.60 46.37
04-04-21 57.20 58.58 57.20 6,540,600 58.35 46.17
04-04-20 58.50 59.15 58.10 8,164,300 58.10 45.97
04-04-19 58.00 58.70 57.94 7,265,800 58.37 46.19
04-04-16 58.20 58.70 57.73 8,850,200 58.44 46.24
04-04-15 57.43 58.10 57.11 8,682,600 57.79 45.73
Date Open High Low Vol Cls adjCls
04-04-14 56.48 57.49 56.39 10,070,200 57.42 45.43
04-04-13 57.40 57.60 56.33 13,147,900 56.47 44.68
04-04-12 56.80 57.43 56.80 7,161,800 57.34 45.37
04-04-08 57.99 58.10 56.15 14,725,900 56.69 44.86
04-04-07 58.70 58.79 57.95 10,385,200 57.98 45.88
04-04-06 58.50 59.07 58.40 6,902,200 59.02 46.70
04-04-05 58.56 59.28 58.14 8,421,400 58.64 46.40
04-04-02 59.00 60.14 58.30 10,625,100 58.60 46.37
04-04-01 58.75 59.69 58.10 14,494,400 58.35 46.17
Date Open High Low Vol Cls adjCls
04-03-31 59.83 60.07 59.50 8,472,000 59.69 47.23
04-03-30 59.90 60.24 59.81 6,470,300 60.00 47.48
04-03-29 59.65 60.45 59.63 8,420,400 60.13 47.58
04-03-26 59.70 59.96 59.30 6,867,600 59.41 47.01
04-03-25 59.25 59.97 59.16 11,043,800 59.82 47.33
04-03-24 58.29 59.42 58.17 9,530,300 58.58 46.35
04-03-23 58.16 58.80 57.93 9,325,000 58.21 46.06
04-03-22 58.30 58.50 57.55 9,077,200 58.10 45.97
04-03-19 58.85 59.10 58.47 8,965,300 58.60 46.37
Date Open High Low Vol Cls adjCls
04-03-18 58.15 59.19 57.96 9,070,400 58.94 46.64
04-03-17 57.97 59.13 57.97 7,981,000 58.35 46.17
04-03-16 58.20 58.38 57.27 7,986,000 57.97 45.77
04-03-15 58.05 58.79 57.67 10,799,900 57.90 45.71
04-03-12 57.99 58.52 57.90 9,203,700 58.48 46.17
04-03-11 58.31 58.83 57.60 14,920,600 57.90 45.71
04-03-10 59.95 60.26 58.69 13,751,700 58.76 46.39
04-03-09 60.20 60.85 60.06 9,767,300 60.28 47.59
04-03-08 60.05 60.98 60.02 8,077,800 60.46 47.73
Date Open High Low Vol Cls adjCls
04-03-05 60.80 60.81 60.20 9,863,800 60.24 47.56
04-03-04 60.81 61.31 60.11 11,159,600 61.05 48.20
04-03-03 59.55 60.59 59.47 10,007,800 60.36 47.65
04-03-02 60.40 60.41 59.48 10,771,900 59.55 47.01
04-03-01 59.67 60.52 59.55 10,803,900 60.45 47.73
04-02-27 59.40 60.08 59.25 12,633,900 59.56 47.02
04-02-26 59.52 59.73 59.13 10,462,900 59.40 46.90
04-02-25 59.75 60.00 59.44 12,299,400 59.88 47.28
04-02-24 59.95 60.00 59.45 13,778,300 59.95 47.33
Date Open High Low Vol Cls adjCls
04-02-23 59.44 60.15 59.22 20,399,700 60.05 47.41
04-02-20 58.70 59.55 58.61 16,842,000 59.43 46.92
04-02-19 58.20 58.95 57.70 20,616,400 58.38 46.09
04-02-18 57.60 57.65 56.69 7,989,400 57.20 45.16
04-02-17 57.38 57.84 56.48 7,694,700 57.52 45.41
04-02-13 57.33 57.33 56.19 7,133,200 56.32 44.46
04-02-12 56.77 57.45 56.75 7,976,000 56.98 44.99
04-02-11 57.70 58.30 56.91 10,602,500 57.07 45.06
04-02-10 57.15 57.60 56.82 9,199,800 57.53 45.42
Date Open High Low Vol Cls adjCls
04-02-09 57.05 57.54 57.04 8,420,600 57.32 45.25
04-02-06 56.50 57.59 56.21 15,102,100 57.58 45.46
04-02-05 55.84 56.54 55.77 12,572,400 56.25 44.41
04-02-04 54.95 55.95 54.92 11,641,500 55.39 43.73
04-02-03 54.69 55.15 54.50 8,271,100 55.01 43.43
04-02-02 54.20 54.98 54.15 11,783,300 54.69 43.18
04-01-30 54.25 54.70 53.84 7,812,000 53.85 42.51
04-01-29 53.38 54.50 53.23 10,501,300 54.48 43.01
04-01-28 54.44 54.59 53.13 10,027,500 53.27 42.06
Date Open High Low Vol Cls adjCls
04-01-27 54.50 54.95 54.36 9,527,000 54.43 42.97
04-01-26 54.22 54.68 53.77 9,147,300 54.61 43.11
04-01-23 53.48 54.44 53.08 12,559,400 54.21 42.80
04-01-22 53.49 53.67 52.95 7,656,000 53.18 41.99
04-01-21 52.90 53.53 52.90 9,061,200 53.45 42.20
04-01-20 53.28 53.45 52.77 7,981,500 52.95 41.80
04-01-16 53.65 53.75 53.13 9,719,600 53.48 42.22
04-01-15 53.17 53.64 52.60 10,128,000 53.49 42.23
04-01-14 52.76 53.18 52.76 7,812,600 53.14 41.95
Date Open High Low Vol Cls adjCls
04-01-13 52.39 52.76 52.11 8,477,100 52.76 41.65
04-01-12 52.60 52.80 52.10 8,949,500 52.51 41.46
04-01-09 53.15 53.15 52.27 11,081,500 52.40 41.37
04-01-08 54.14 54.33 52.90 13,433,600 53.26 42.05
04-01-07 53.34 53.51 52.81 12,228,900 53.48 42.22
04-01-06 52.35 53.40 52.30 13,314,500 53.34 42.11
04-01-05 52.80 52.80 51.58 13,451,400 52.12 41.15
04-01-02 53.35 53.40 52.13 8,793,900 52.30 41.29
03-12-31 52.95 53.17 52.70 6,764,200 53.05 41.88
Date Open High Low Vol Cls adjCls
03-12-30 52.95 53.12 52.52 6,140,200 52.78 41.67
03-12-29 52.68 52.90 52.27 7,835,600 52.90 41.76
03-12-26 52.32 53.03 52.32 3,119,300 52.52 41.46
03-12-24 52.83 52.95 52.26 3,627,900 52.44 41.40
03-12-23 52.90 53.32 52.52 9,912,100 52.77 41.66
03-12-22 52.10 53.20 52.08 11,428,700 53.07 41.90
03-12-19 52.69 53.01 52.34 14,488,100 52.35 41.33
03-12-18 52.89 53.21 52.53 15,363,100 52.60 41.53
03-12-17 51.31 52.40 51.25 16,365,300 51.90 40.97
Date Open High Low Vol Cls adjCls
03-12-16 51.00 51.49 50.60 16,733,300 51.39 40.50
03-12-15 53.07 53.07 50.50 24,709,700 50.74 39.99
03-12-12 52.98 53.00 52.01 11,523,500 52.50 41.38
03-12-11 53.15 53.54 52.74 11,684,400 52.81 41.62
03-12-10 52.90 53.25 52.56 9,713,600 52.95 41.73
03-12-09 53.50 53.53 52.55 9,983,400 52.61 41.46
03-12-08 53.48 53.60 53.00 10,426,300 53.40 42.09
03-12-05 52.85 53.65 52.70 13,538,800 53.48 42.15
03-12-04 53.14 53.23 52.14 17,592,500 53.02 41.79
Date Open High Low Vol Cls adjCls
03-12-03 53.29 53.72 52.68 17,702,600 52.69 41.53
03-12-02 54.33 54.55 52.99 21,667,700 53.02 41.79
03-12-01 55.64 55.66 53.95 19,745,300 54.50 42.95
03-11-28 55.60 56.00 55.51 3,167,600 55.64 43.85
03-11-26 56.02 56.20 55.19 7,017,000 55.70 43.90
03-11-25 56.00 56.26 55.76 8,085,600 56.04 44.17
03-11-24 55.15 56.16 55.10 10,144,800 56.08 44.20
03-11-21 55.20 55.23 54.67 8,607,200 54.81 43.20
03-11-20 55.15 55.59 54.96 8,741,100 55.07 43.40
Date Open High Low Vol Cls adjCls
03-11-19 54.60 55.34 54.55 7,160,200 55.21 43.51
03-11-18 55.01 55.30 54.53 10,099,500 54.72 43.13
03-11-17 55.00 55.01 54.36 10,353,100 55.00 43.35
03-11-14 55.52 55.95 54.50 16,168,500 55.00 43.35
03-11-13 56.35 56.40 55.40 27,996,900 55.52 43.76
03-11-12 58.28 58.35 57.82 8,613,300 57.96 45.68
03-11-11 58.13 58.47 57.94 4,936,200 58.28 45.93
03-11-10 58.35 58.47 57.83 5,579,200 58.12 45.81
03-11-07 58.75 58.80 58.21 6,617,700 58.42 46.04
Date Open High Low Vol Cls adjCls
03-11-06 57.92 58.70 57.75 7,996,500 58.61 46.19
03-11-05 58.66 58.67 57.76 7,967,500 57.92 45.65
03-11-04 58.82 58.90 58.35 7,646,000 58.66 46.23
03-11-03 58.77 59.93 58.52 5,486,800 59.04 46.53
03-10-31 58.80 59.18 58.76 5,913,300 58.95 46.46
03-10-30 58.85 59.15 58.54 6,114,500 58.80 46.34
03-10-29 58.55 58.96 58.32 5,386,600 58.85 46.38
03-10-28 57.79 58.77 57.78 8,032,200 58.76 46.31
03-10-27 58.11 58.44 57.75 7,014,800 57.79 45.55
Date Open High Low Vol Cls adjCls
03-10-24 58.71 58.71 57.00 8,478,400 58.11 45.80
03-10-23 58.15 58.75 58.15 6,418,100 58.70 46.26
03-10-22 58.97 58.97 58.05 5,510,800 58.24 45.90
03-10-21 58.85 59.47 58.65 5,272,900 58.97 46.48
03-10-20 59.00 59.14 58.55 6,845,900 59.00 46.50
03-10-17 59.60 59.63 58.64 7,193,000 58.84 46.37
03-10-16 59.17 59.64 58.95 6,838,000 59.39 46.81
03-10-15 59.34 59.34 58.65 6,727,300 59.07 46.55
03-10-14 58.87 59.55 58.68 5,283,000 59.33 46.76
Date Open High Low Vol Cls adjCls
03-10-13 58.43 59.19 58.43 4,566,200 58.95 46.46
03-10-10 58.45 58.99 58.37 4,819,900 58.42 46.04
03-10-09 59.18 59.41 58.52 8,126,700 58.96 46.47
03-10-08 59.00 59.02 58.24 5,576,700 58.52 46.12
03-10-07 57.74 58.90 57.71 7,145,400 58.90 46.42
03-10-06 57.57 58.45 57.49 4,122,700 57.99 45.70
03-10-03 57.95 58.22 57.37 9,632,800 57.48 45.30
03-10-02 56.97 57.14 56.52 6,188,700 57.06 44.97
03-10-01 56.02 57.10 56.01 10,932,700 57.06 44.90
Date Open High Low Vol Cls adjCls
03-09-30 56.88 57.35 55.80 12,824,700 55.85 43.95
03-09-29 57.27 57.35 56.47 8,669,300 57.23 45.03
03-09-26 56.70 57.09 56.61 6,575,200 56.80 44.69
03-09-25 56.59 57.48 56.59 7,543,200 56.89 44.77
03-09-24 57.22 57.50 56.55 7,978,800 56.62 44.55
03-09-23 57.29 57.91 57.19 6,602,600 57.62 45.34
03-09-22 57.69 57.75 56.75 9,250,900 57.07 44.91
03-09-19 57.54 58.49 57.54 8,365,300 58.14 45.75
03-09-18 57.61 58.49 57.61 7,511,900 58.49 46.02
Date Open High Low Vol Cls adjCls
03-09-17 58.17 58.50 57.59 6,701,500 57.59 45.32
03-09-16 57.97 58.52 57.70 6,259,800 58.42 45.97
03-09-15 57.50 58.05 57.50 6,077,000 57.75 45.44
03-09-12 57.18 57.53 56.72 7,970,800 57.48 45.23
03-09-11 57.10 57.87 57.01 8,395,300 57.50 45.25
03-09-10 56.56 57.48 56.56 10,847,200 56.85 44.73
03-09-09 58.57 58.57 56.90 10,107,500 57.06 44.90
03-09-08 58.55 58.64 58.05 8,558,000 58.59 46.10
03-09-05 59.10 59.21 58.50 10,593,500 58.89 46.34
Date Open High Low Vol Cls adjCls
03-09-04 60.05 60.20 59.74 9,906,400 60.08 47.28
03-09-03 59.95 60.10 59.36 7,628,000 59.98 47.20
03-09-02 58.96 59.95 58.92 6,733,800 59.92 47.15
03-08-29 59.05 59.32 58.71 5,177,400 59.17 46.56
03-08-28 59.25 59.45 58.86 4,802,800 59.30 46.66
03-08-27 59.25 59.37 59.10 4,992,700 59.11 46.51
03-08-26 58.73 59.35 58.37 6,746,000 59.10 46.50
03-08-25 58.40 59.10 58.33 6,045,400 59.10 46.50
03-08-22 59.44 59.48 58.39 6,936,500 58.40 45.95
Date Open High Low Vol Cls adjCls
03-08-21 58.76 59.43 58.71 5,906,400 59.19 46.57
03-08-20 58.45 59.10 58.41 3,941,900 58.78 46.25
03-08-19 59.05 59.05 58.40 5,327,000 58.88 46.33
03-08-18 58.50 59.15 58.38 6,811,600 58.92 46.36
03-08-15 58.05 58.18 57.75 3,235,400 58.10 45.72
03-08-14 58.07 58.48 57.75 6,681,400 57.93 45.58
03-08-13 58.50 58.65 57.85 9,404,700 58.07 45.69
03-08-12 58.05 58.80 57.90 6,869,900 58.80 46.27
03-08-11 57.88 58.30 57.28 7,043,200 57.70 45.40
Date Open High Low Vol Cls adjCls
03-08-08 57.32 57.79 57.16 6,622,600 57.77 45.46
03-08-07 56.48 57.50 56.28 13,387,900 57.00 44.85
03-08-06 55.01 56.24 55.01 6,342,800 55.74 43.86
03-08-05 55.40 55.95 55.24 7,424,700 55.30 43.51
03-08-04 54.78 56.10 54.78 6,595,600 55.83 43.93
03-08-01 55.72 56.00 55.20 6,373,400 55.27 43.49
03-07-31 56.25 57.25 55.91 8,921,300 55.91 43.99
03-07-30 55.75 56.02 55.37 5,359,900 55.90 43.99
03-07-29 56.16 56.28 55.25 7,553,600 55.49 43.66
Date Open High Low Vol Cls adjCls
03-07-28 56.19 56.46 55.50 6,179,900 56.16 44.19
03-07-25 55.52 56.29 55.00 6,218,100 56.19 44.21
03-07-24 57.00 57.00 55.60 7,419,000 55.63 43.77
03-07-23 56.92 56.98 55.97 5,202,600 56.50 44.46
03-07-22 56.05 57.12 56.03 6,536,900 56.90 44.77
03-07-21 56.85 56.96 55.73 6,151,900 55.96 44.03
03-07-18 56.40 57.07 55.96 6,635,200 57.00 44.85
03-07-17 56.60 57.08 55.71 6,294,300 55.80 43.91
03-07-16 57.23 57.50 56.34 6,482,300 56.65 44.58
Date Open High Low Vol Cls adjCls
03-07-15 57.08 57.70 56.94 7,759,800 57.32 45.10
03-07-14 57.30 57.70 55.88 9,021,600 56.65 44.58
03-07-11 55.75 57.02 55.47 7,126,600 56.53 44.48
03-07-10 55.23 55.99 54.72 7,519,400 55.63 43.77
03-07-09 56.70 56.70 55.66 7,307,300 55.76 43.88
03-07-08 56.50 56.77 56.25 7,175,300 56.70 44.62
03-07-07 55.60 56.66 55.54 10,770,300 56.55 44.50
03-07-03 55.50 56.15 54.95 4,868,900 54.96 43.25
03-07-02 54.76 55.75 54.76 10,044,600 55.73 43.85
Date Open High Low Vol Cls adjCls
03-07-01 53.50 54.49 53.00 7,440,500 54.35 42.77
03-06-30 54.00 54.57 53.67 7,895,300 53.67 42.23
03-06-27 54.50 54.77 53.51 5,706,800 53.80 42.33
03-06-26 53.80 54.40 53.80 5,681,600 54.39 42.80
03-06-25 54.75 55.36 54.09 8,544,300 54.18 42.63
03-06-24 54.00 54.98 53.95 7,409,200 54.60 42.96
03-06-23 54.05 54.20 52.67 6,252,300 53.74 42.29
03-06-20 54.75 54.81 53.80 12,928,500 54.26 42.70
03-06-19 55.25 55.34 54.32 6,175,100 54.49 42.88
Date Open High Low Vol Cls adjCls
03-06-18 54.85 55.24 54.62 5,705,600 55.24 43.47
03-06-17 54.39 55.38 54.39 6,721,200 55.06 43.25
03-06-16 54.47 55.25 54.20 8,703,700 55.25 43.40
03-06-13 55.01 55.19 53.96 8,265,500 54.08 42.48
03-06-12 55.58 55.59 54.46 7,138,300 55.03 43.23
03-06-11 54.76 55.39 53.49 9,185,300 55.39 43.51
03-06-10 54.40 54.90 54.30 8,273,500 54.76 43.02
03-06-09 53.95 54.26 53.60 5,980,000 53.79 42.26
03-06-06 54.96 55.31 53.62 9,471,700 53.62 42.12
Date Open High Low Vol Cls adjCls
03-06-05 53.10 55.26 53.10 10,604,400 54.62 42.91
03-06-04 52.97 53.99 52.97 9,043,700 53.86 42.31
03-06-03 52.67 52.85 52.12 7,396,300 52.85 41.52
03-06-02 52.96 53.44 52.40 9,538,600 52.46 41.21
03-05-30 52.71 53.52 52.57 11,122,700 52.61 41.33
03-05-29 53.35 53.94 52.56 8,332,800 52.81 41.49
03-05-28 52.60 53.80 52.60 10,737,300 53.35 41.91
03-05-27 52.00 52.60 51.63 15,886,800 52.50 41.24
03-05-23 52.75 52.75 52.00 7,154,000 52.00 40.85
Date Open High Low Vol Cls adjCls
03-05-22 52.65 53.24 52.58 7,459,200 52.90 41.56
03-05-21 52.80 53.20 52.57 6,937,700 52.59 41.31
03-05-20 52.48 53.25 52.48 9,557,300 52.81 41.49
03-05-19 52.64 53.50 52.21 8,629,200 52.47 41.22
03-05-16 53.10 54.05 52.92 10,481,600 52.92 41.57
03-05-15 53.85 54.39 53.43 11,579,800 53.76 42.23
03-05-14 55.88 55.98 53.90 12,075,300 53.90 42.34
03-05-13 55.76 56.32 55.48 9,215,700 55.49 43.59
03-05-12 55.71 56.95 55.43 7,552,500 56.70 44.54
Date Open High Low Vol Cls adjCls
03-05-09 55.45 55.81 54.45 6,498,600 55.80 43.84
03-05-08 54.63 55.45 54.63 9,161,400 55.01 43.22
03-05-07 55.91 55.96 54.98 8,209,100 55.08 43.27
03-05-06 55.58 56.24 55.55 7,562,200 55.91 43.92
03-05-05 56.15 56.15 55.50 7,315,700 55.58 43.66
03-05-02 55.15 56.41 55.14 7,184,600 56.15 44.11
03-05-01 56.32 56.32 55.13 8,090,500 55.94 43.95
03-04-30 57.51 57.51 55.89 12,546,800 56.32 44.24
03-04-29 56.09 57.02 56.04 8,434,500 56.58 44.45
Date Open High Low Vol Cls adjCls
03-04-28 55.00 56.41 54.50 9,186,800 56.09 44.06
03-04-25 55.11 55.48 54.26 7,411,300 55.00 43.21
03-04-24 55.98 55.98 54.78 6,492,900 55.11 43.29
03-04-23 55.40 55.98 55.40 6,521,300 55.98 43.98
03-04-22 54.48 56.00 54.40 8,804,800 55.99 43.98
03-04-21 55.42 55.45 54.77 6,671,600 54.98 43.19
03-04-17 54.54 55.50 54.37 7,225,800 55.41 43.53
03-04-16 55.29 55.49 54.48 7,462,100 54.54 42.85
03-04-15 54.30 55.48 54.07 8,849,200 55.29 43.43
Date Open High Low Vol Cls adjCls
03-04-14 52.98 54.20 52.61 7,625,500 52.65 41.36
03-04-11 54.10 54.45 52.97 10,802,600 52.98 41.62
03-04-10 53.54 54.58 53.23 8,751,900 54.58 42.88
03-04-09 54.55 55.06 53.51 7,519,100 53.70 42.19
03-04-08 54.40 54.85 54.19 6,622,900 54.56 42.86
03-04-07 55.71 55.71 54.28 8,551,000 54.32 42.67
03-04-04 53.80 54.71 53.80 6,139,400 54.60 42.89
03-04-03 53.80 54.57 53.80 7,014,500 54.05 42.46
03-04-02 53.03 54.37 52.80 8,333,000 54.07 42.48
Date Open High Low Vol Cls adjCls
03-04-01 52.10 52.60 51.52 8,706,200 52.42 41.18
03-03-31 51.67 52.96 51.67 8,518,000 52.03 40.87
03-03-28 53.03 53.52 52.68 6,132,000 53.13 41.74
03-03-27 53.00 53.90 52.87 6,972,600 53.54 42.06
03-03-26 53.31 53.97 53.17 6,638,100 53.33 41.90
03-03-25 52.62 53.75 52.57 7,462,100 53.47 42.01
03-03-24 54.36 54.36 52.52 8,444,700 52.52 41.26
03-03-21 53.32 54.86 52.90 12,771,200 54.67 42.95
03-03-20 52.72 53.34 52.20 7,912,700 53.11 41.72
Date Open High Low Vol Cls adjCls
03-03-19 52.56 53.09 52.03 8,942,800 53.05 41.68
03-03-18 51.71 52.42 51.49 10,765,100 52.25 40.98
03-03-17 49.50 51.98 49.36 12,380,400 51.97 40.76
03-03-14 49.50 50.21 49.04 8,820,000 49.36 38.71
03-03-13 48.50 49.57 48.21 10,811,900 49.55 38.86
03-03-12 46.81 47.50 46.50 8,465,800 47.50 37.25
03-03-11 47.40 47.91 46.80 6,988,800 46.80 36.70
03-03-10 47.79 48.24 47.05 6,350,800 47.13 36.96
03-03-07 46.90 48.20 46.60 9,182,800 48.12 37.74
Date Open High Low Vol Cls adjCls
03-03-06 47.45 48.52 47.10 9,160,400 47.40 37.17
03-03-05 46.91 47.88 46.80 7,945,100 47.88 37.55
03-03-04 48.00 48.00 46.90 6,468,100 46.90 36.78
03-03-03 48.60 48.68 47.77 6,663,400 47.79 37.48
03-02-28 48.30 48.75 47.72 7,850,500 48.06 37.69
03-02-27 48.05 48.50 47.65 7,377,800 48.16 37.77
03-02-26 48.43 48.56 47.80 6,941,600 47.83 37.51
03-02-25 47.28 48.51 46.76 10,072,500 48.43 37.98
03-02-24 48.70 48.94 47.64 6,894,800 47.64 37.36
Date Open High Low Vol Cls adjCls
03-02-21 48.45 49.13 47.90 7,836,800 48.90 38.35
03-02-20 48.77 48.88 47.97 6,124,100 48.08 37.71
03-02-19 49.07 49.32 48.31 5,523,200 48.77 38.25
03-02-18 49.65 49.79 48.77 9,132,900 49.08 38.49
03-02-14 47.64 49.16 47.32 8,735,900 49.15 38.54
03-02-13 47.65 47.95 47.16 8,022,300 47.64 37.36
03-02-12 47.42 48.11 47.34 7,739,000 47.85 37.53
03-02-11 47.15 47.62 47.02 7,643,300 47.25 37.05
03-02-10 46.80 47.10 46.25 7,758,300 47.02 36.87
Date Open High Low Vol Cls adjCls
03-02-07 47.50 47.60 46.75 8,193,100 46.79 36.69
03-02-06 48.50 48.50 46.44 8,363,600 46.79 36.69
03-02-05 47.60 47.77 46.65 7,409,600 46.74 36.65
03-02-04 48.08 49.21 47.00 8,018,400 47.15 36.98
03-02-03 47.77 48.49 47.71 7,407,600 48.07 37.70
03-01-31 47.20 48.45 47.15 8,744,500 47.80 37.49
03-01-30 48.11 49.09 47.50 8,250,400 47.57 37.31
03-01-29 48.18 48.53 47.34 8,967,300 48.10 37.72
03-01-28 47.10 48.30 47.10 9,656,900 48.18 37.78
Date Open High Low Vol Cls adjCls
03-01-27 47.05 48.31 46.92 11,255,800 47.10 36.94
03-01-24 48.40 48.69 47.19 8,425,500 47.30 37.09
03-01-23 48.07 48.76 47.34 10,896,500 48.57 38.09
03-01-22 49.02 49.59 47.75 11,097,600 48.07 37.70
03-01-21 50.07 50.29 48.98 7,827,400 49.01 38.44
03-01-17 50.30 50.43 49.70 8,661,200 49.97 39.19
03-01-16 51.10 51.23 49.98 8,086,900 50.30 39.45
03-01-15 51.45 51.68 50.53 6,503,500 50.59 39.67
03-01-14 51.00 51.54 50.70 6,759,600 51.41 40.32
Date Open High Low Vol Cls adjCls
03-01-13 51.62 52.18 51.00 6,920,800 51.28 40.22
03-01-10 51.92 52.00 51.21 7,426,600 51.62 40.48
03-01-09 50.75 52.00 50.75 9,884,800 51.92 40.72
03-01-08 50.40 51.36 49.86 7,796,900 49.99 39.20
03-01-07 50.32 50.76 50.10 6,669,000 50.46 39.57
03-01-06 50.20 50.55 49.67 7,438,400 50.19 39.36
03-01-03 51.61 51.61 49.85 8,389,300 50.00 39.21
03-01-02 50.65 51.61 50.52 7,545,500 51.60 40.47
02-12-31 50.60 50.62 49.75 7,826,300 50.51 39.61
Date Open High Low Vol Cls adjCls
02-12-30 49.16 50.75 49.15 7,886,000 50.64 39.71
02-12-27 49.53 49.98 48.95 5,689,600 49.16 38.55
02-12-26 49.25 50.65 49.25 7,309,300 49.76 39.02
02-12-24 49.30 49.87 49.24 4,215,600 49.70 38.98
02-12-23 50.53 50.54 49.40 8,539,400 49.59 38.89
02-12-20 50.17 51.25 50.17 13,003,400 50.79 39.83
02-12-19 50.13 51.20 50.00 7,750,800 50.16 39.34
02-12-18 50.95 50.95 49.95 7,738,600 50.38 39.51
02-12-17 51.85 51.86 50.85 7,243,200 50.94 39.89
Date Open High Low Vol Cls adjCls
02-12-16 50.55 52.07 50.36 9,138,400 51.94 40.67
02-12-13 51.38 51.38 50.36 10,007,300 50.54 39.58
02-12-12 52.25 52.42 51.26 8,668,300 51.38 40.23
02-12-11 51.80 52.49 51.63 5,828,200 52.00 40.72
02-12-10 51.86 52.59 51.55 6,413,000 52.49 41.10
02-12-09 53.04 53.04 51.81 8,087,800 51.85 40.60
02-12-06 52.75 53.49 52.03 8,940,400 53.04 41.53
02-12-05 54.44 54.44 53.02 8,258,000 53.02 41.52
02-12-04 53.90 55.13 53.41 8,449,800 54.44 42.63
Date Open High Low Vol Cls adjCls
02-12-03 54.38 54.38 53.55 7,852,000 53.93 42.23
02-12-02 55.96 56.74 54.25 13,776,600 54.38 42.58
02-11-29 54.74 55.16 53.83 4,420,200 53.90 42.21
02-11-27 53.25 55.01 53.25 8,288,000 54.84 42.94
02-11-26 53.40 53.90 53.07 7,896,900 53.24 41.69
02-11-25 53.45 54.10 53.02 9,359,900 53.82 42.15
02-11-22 53.96 54.79 53.52 8,124,400 53.76 42.10
02-11-21 54.40 54.80 53.81 8,441,400 53.95 42.25
02-11-20 53.05 54.50 53.00 7,463,400 54.40 42.60
Date Open High Low Vol Cls adjCls
02-11-19 53.69 53.69 52.57 10,348,300 52.92 41.44
02-11-18 55.25 55.50 53.53 9,040,200 53.68 42.04
02-11-15 55.57 56.20 55.00 11,539,300 55.49 43.45
02-11-14 55.05 55.60 54.54 10,737,900 55.57 43.52
02-11-13 53.86 54.98 53.25 11,655,000 54.98 43.05
02-11-12 53.60 54.75 53.33 9,371,300 53.85 42.17
02-11-11 54.04 54.04 53.00 5,925,200 53.00 41.50
02-11-08 54.00 54.80 53.52 7,453,000 54.03 42.31
02-11-07 54.35 54.89 53.55 7,455,600 54.00 42.29
Date Open High Low Vol Cls adjCls
02-11-06 54.42 54.80 53.50 8,477,500 54.34 42.55
02-11-05 53.46 54.60 53.25 7,564,600 54.42 42.62
02-11-04 54.56 54.77 53.20 10,382,900 53.45 41.86
02-11-01 53.59 54.79 52.68 8,762,800 54.55 42.72
02-10-31 53.55 54.41 52.65 11,507,000 53.55 41.93
02-10-30 55.09 55.10 53.58 16,972,100 53.80 42.13
02-10-29 55.00 57.00 54.68 10,419,800 56.47 44.22
02-10-28 57.43 57.49 55.68 7,867,600 56.07 43.91
02-10-25 56.48 57.49 56.16 7,125,200 57.33 44.89
Date Open High Low Vol Cls adjCls
02-10-24 57.24 58.02 56.18 9,814,300 56.47 44.22
02-10-23 56.10 57.32 55.92 10,213,800 57.23 44.82
02-10-22 56.41 56.41 54.80 10,305,500 56.10 43.93
02-10-21 56.29 56.73 55.18 9,546,000 56.40 44.17
02-10-18 55.00 56.50 54.80 11,334,200 56.28 44.07
02-10-17 57.45 57.50 55.00 14,925,800 55.33 43.33
02-10-16 56.29 56.80 55.85 12,927,800 56.76 44.45
02-10-15 55.44 56.29 55.13 13,852,700 56.29 44.08
02-10-14 53.83 55.00 53.57 10,187,600 54.15 42.40
Date Open High Low Vol Cls adjCls
02-10-11 51.65 53.98 51.65 11,479,700 53.83 42.15
02-10-10 50.75 52.19 49.00 16,921,600 51.64 40.44
02-10-09 52.61 52.61 50.70 13,308,400 50.74 39.73
02-10-08 50.95 53.45 50.76 16,556,200 52.60 41.19
02-10-07 51.20 52.54 50.00 14,430,800 50.35 39.43
02-10-04 51.11 52.28 49.75 14,745,100 51.75 40.52
02-10-03 51.33 52.14 50.20 11,297,300 51.10 40.02
02-10-02 51.71 52.51 50.68 11,489,800 51.32 40.19
02-10-01 49.24 51.78 48.55 14,143,700 51.71 40.49
Date Open High Low Vol Cls adjCls
02-09-30 51.25 51.25 48.10 17,002,700 49.24 38.56
02-09-27 53.25 53.70 51.22 11,146,500 51.24 40.12
02-09-26 52.50 53.72 52.08 8,175,900 53.71 42.06
02-09-25 52.30 52.61 51.14 9,919,800 52.04 40.75
02-09-24 51.90 52.40 50.87 11,366,700 51.49 40.32
02-09-23 53.70 53.71 52.07 10,312,600 52.60 41.19
02-09-20 53.71 54.90 53.56 17,149,400 54.70 42.83
02-09-19 54.39 54.91 53.55 7,162,900 53.70 42.05
02-09-18 53.65 55.13 53.62 8,193,800 54.38 42.58
Date Open High Low Vol Cls adjCls
02-09-17 55.90 55.92 54.25 8,168,200 54.26 42.43
02-09-16 54.50 55.25 54.00 5,999,800 54.75 42.81
02-09-13 53.12 54.97 52.65 8,355,200 54.40 42.54
02-09-12 54.20 54.21 52.97 6,608,400 53.12 41.54
02-09-11 55.40 57.00 53.81 7,359,200 54.20 42.38
02-09-10 53.65 54.81 53.28 8,848,000 54.78 42.84
02-09-09 52.65 53.70 52.25 6,632,600 53.28 41.66
02-09-06 51.60 53.05 51.60 7,414,300 52.78 41.27
02-09-05 51.00 51.39 50.02 11,572,700 50.94 39.83
Date Open High Low Vol Cls adjCls
02-09-04 51.87 52.72 51.00 8,623,000 52.34 40.93
02-09-03 52.85 53.15 51.49 9,274,400 51.87 40.56
02-08-30 53.20 54.00 53.00 6,593,400 53.48 41.82
02-08-29 52.66 53.70 52.52 8,449,000 53.20 41.60
02-08-28 52.80 53.52 52.76 7,558,000 53.40 41.76
02-08-27 53.40 53.40 52.05 8,518,500 53.12 41.54
02-08-26 53.10 53.64 52.11 8,040,400 53.40 41.76
02-08-23 53.70 53.90 52.87 6,591,800 53.19 41.59
02-08-22 54.00 54.42 53.35 7,542,200 54.25 42.42
Date Open High Low Vol Cls adjCls
02-08-21 54.00 54.30 52.75 8,920,700 54.09 42.30
02-08-20 54.10 54.55 53.10 8,399,700 53.78 42.06
02-08-19 53.00 54.79 52.72 11,050,000 54.69 42.77
02-08-16 54.25 54.76 53.61 9,243,000 53.79 42.06
02-08-15 53.05 54.79 53.01 13,956,200 54.71 42.78
02-08-14 49.35 52.90 49.15 14,957,100 52.62 41.15
02-08-13 48.41 50.65 47.45 14,450,100 48.71 38.09
02-08-12 48.20 48.93 47.65 7,239,900 48.41 37.86
02-08-09 48.65 49.58 48.13 9,991,900 49.20 38.47
Date Open High Low Vol Cls adjCls
02-08-08 48.55 49.35 46.50 13,516,600 49.19 38.47
02-08-07 48.50 48.50 46.90 9,682,900 48.38 37.83
02-08-06 47.90 48.50 46.40 10,310,300 47.28 36.97
02-08-05 46.10 46.92 45.55 8,422,000 45.60 35.66
02-08-02 47.20 47.40 45.19 9,885,400 46.10 36.05
02-08-01 49.00 49.17 46.82 12,829,500 47.40 37.07
02-07-31 49.30 49.30 47.35 12,722,700 49.18 38.46
02-07-30 49.02 49.70 48.50 10,102,200 49.12 38.41
02-07-29 48.19 49.65 47.60 10,985,500 49.53 38.73
Date Open High Low Vol Cls adjCls
02-07-26 47.00 48.25 46.00 9,082,900 48.18 37.68
02-07-25 47.70 48.07 45.00 14,451,900 47.00 36.75
02-07-24 44.30 48.12 43.72 18,988,100 47.94 37.49
02-07-23 45.00 46.90 44.75 15,287,400 45.10 35.27
02-07-22 46.25 47.21 43.99 16,834,200 44.60 34.88
02-07-19 47.20 47.70 45.61 13,179,300 46.50 36.36
02-07-18 48.40 49.54 47.40 12,019,700 47.41 37.07
02-07-17 51.00 51.49 47.50 18,751,100 48.25 37.73
02-07-16 52.25 52.57 49.88 14,497,700 49.88 39.01
Date Open High Low Vol Cls adjCls
02-07-15 52.40 53.48 50.10 12,703,700 53.44 41.79
02-07-12 53.93 54.10 52.59 8,919,300 52.85 41.33
02-07-11 53.77 54.99 53.00 12,871,600 54.18 42.37
02-07-10 54.75 55.60 53.55 8,964,200 53.76 42.04
02-07-09 55.66 56.07 54.48 8,035,500 54.65 42.74
02-07-08 56.15 56.70 55.18 7,639,800 55.60 43.48
02-07-05 55.45 56.01 55.23 3,217,700 56.00 43.79
02-07-03 53.30 55.10 53.30 7,243,200 55.04 43.04
02-07-02 54.41 54.93 53.30 10,192,500 53.42 41.77
Date Open High Low Vol Cls adjCls
02-07-01 55.30 55.83 54.40 10,183,200 54.40 42.54
02-06-28 57.00 57.78 55.01 15,398,900 55.01 43.02
02-06-27 55.80 57.70 55.05 8,552,400 57.70 45.12
02-06-26 54.30 56.50 53.75 10,912,100 55.62 43.49
02-06-25 56.00 57.22 55.02 8,646,500 55.10 43.09
02-06-24 55.05 56.35 54.23 10,988,900 55.75 43.60
02-06-21 55.50 56.50 54.90 15,090,200 54.98 42.99
02-06-20 57.35 57.90 56.20 7,163,900 56.50 44.18
02-06-19 58.00 58.75 56.98 7,595,400 57.41 44.89
Date Open High Low Vol Cls adjCls
02-06-18 58.31 58.88 57.91 6,997,100 58.55 45.73
02-06-17 57.10 58.44 56.70 8,631,800 58.31 45.54
02-06-14 56.45 57.03 55.25 10,511,400 56.95 44.48
02-06-13 57.75 57.76 56.27 9,523,000 56.50 44.13
02-06-12 56.55 58.30 56.24 10,561,800 58.30 45.53
02-06-11 56.85 57.63 56.38 11,423,700 56.45 44.09
02-06-10 55.10 56.58 55.06 8,559,100 56.40 44.05
02-06-07 53.85 54.72 53.76 7,928,900 54.43 42.51
02-06-06 54.97 54.98 54.00 7,554,600 54.10 42.25
Date Open High Low Vol Cls adjCls
02-06-05 54.95 55.77 54.52 10,080,900 54.96 42.92
02-06-04 53.00 54.00 52.00 13,781,900 54.00 42.17
02-06-03 54.18 54.67 52.95 8,180,000 53.15 41.51
02-05-31 54.90 55.58 54.00 11,707,200 54.10 42.25
02-05-30 54.10 54.85 53.75 8,196,300 53.99 42.17
02-05-29 54.90 55.66 54.53 5,427,400 54.53 42.59
02-05-28 55.40 55.63 53.93 6,920,300 54.79 42.79
02-05-24 56.56 56.94 55.51 5,011,100 55.52 43.36
02-05-23 56.50 56.76 55.79 5,915,900 56.31 43.98
Date Open High Low Vol Cls adjCls
02-05-22 56.70 56.80 55.70 6,026,900 56.80 44.36
02-05-21 57.90 58.12 56.60 6,376,800 56.60 44.20
02-05-20 58.75 58.82 57.70 5,031,900 57.80 45.14
02-05-17 58.35 59.30 57.96 7,547,100 58.33 45.56
02-05-16 57.65 58.69 57.44 8,016,000 58.35 45.57
02-05-15 57.64 58.19 56.64 10,467,000 56.77 44.34
02-05-14 57.50 58.25 57.05 12,505,700 57.39 44.82
02-05-13 53.84 55.28 53.84 6,421,700 55.04 42.99
02-05-10 55.24 55.26 53.61 7,436,000 53.66 41.91
Date Open High Low Vol Cls adjCls
02-05-09 55.65 55.75 53.72 11,840,200 54.99 42.95
02-05-08 56.25 56.49 55.68 8,317,600 56.39 44.04
02-05-07 54.62 55.50 54.00 8,965,100 55.01 42.96
02-05-06 55.61 56.13 53.95 7,980,500 53.99 42.17
02-05-03 56.45 56.48 55.08 7,821,600 55.25 43.15
02-05-02 56.75 57.25 56.18 7,659,000 56.65 44.24
02-05-01 55.60 56.80 54.82 8,589,100 56.80 44.36
02-04-30 56.10 56.59 55.46 10,411,000 55.86 43.63
02-04-29 55.90 57.40 55.80 10,053,400 56.20 43.89
Date Open High Low Vol Cls adjCls
02-04-26 57.25 57.30 55.78 10,036,100 55.80 43.58
02-04-25 56.80 57.11 56.23 7,330,800 57.00 44.52
02-04-24 57.90 58.64 57.32 6,527,500 57.45 44.87
02-04-23 57.85 58.44 57.62 6,917,900 58.05 45.34
02-04-22 58.93 59.10 57.00 6,438,900 57.55 44.95
02-04-19 58.80 59.10 58.14 5,848,200 58.93 46.02
02-04-18 58.55 59.42 56.74 11,727,300 58.15 45.41
02-04-17 60.55 60.55 58.65 9,141,200 59.29 46.31
02-04-16 60.20 60.71 59.60 7,013,800 60.00 46.86
Date Open High Low Vol Cls adjCls
02-04-15 61.05 61.27 59.52 5,770,000 59.93 46.80
02-04-12 60.70 61.85 60.29 6,488,900 61.23 47.82
02-04-11 60.65 61.81 60.01 8,567,000 60.17 46.99
02-04-10 60.25 60.70 59.87 7,116,000 60.57 47.30
02-04-09 60.10 60.45 59.90 6,229,800 60.10 46.94
02-04-08 59.00 59.95 58.52 6,139,300 59.78 46.69
02-04-05 59.23 59.75 58.78 5,321,600 59.14 46.19
02-04-04 58.80 59.60 58.72 6,853,300 59.28 46.30
02-04-03 59.40 59.80 57.75 8,932,800 58.60 45.77
Date Open High Low Vol Cls adjCls
02-04-02 59.50 59.51 58.75 7,788,800 58.93 46.02
02-04-01 60.35 60.36 58.62 13,248,900 59.56 46.52
02-03-28 62.01 62.17 61.28 5,830,000 61.30 47.87
02-03-27 62.05 62.30 61.62 6,930,800 62.00 48.42
02-03-26 61.35 62.39 61.35 6,183,500 62.17 48.55
02-03-25 61.85 62.18 61.28 5,917,900 61.28 47.86
02-03-22 62.20 62.24 61.57 5,499,200 62.05 48.46
02-03-21 62.95 63.19 61.95 5,802,400 62.20 48.58
02-03-20 62.95 63.44 62.93 7,102,100 63.18 49.34
Date Open High Low Vol Cls adjCls
02-03-19 63.70 63.84 63.04 5,544,900 63.46 49.50
02-03-18 63.92 63.94 62.70 6,358,800 63.55 49.57
02-03-15 62.68 63.75 62.45 13,302,500 63.75 49.73
02-03-14 61.95 62.59 61.91 5,020,200 62.27 48.57
02-03-13 61.75 62.09 61.30 6,178,300 61.99 48.36
02-03-12 61.90 62.40 61.89 6,980,900 62.23 48.54
02-03-11 62.81 62.81 62.03 6,698,200 62.53 48.78
02-03-08 62.18 62.90 62.00 10,461,200 62.52 48.77
02-03-07 61.50 61.95 60.99 9,292,400 61.70 48.13
Date Open High Low Vol Cls adjCls
02-03-06 60.97 61.48 60.30 10,196,200 60.90 47.51
02-03-05 62.32 62.59 60.55 12,356,700 60.76 47.40
02-03-04 62.95 63.08 62.18 8,167,600 62.98 49.13
02-03-01 62.20 62.81 62.06 7,519,600 62.81 49.00
02-02-28 62.70 62.88 61.54 11,995,700 62.01 48.37
02-02-27 62.60 62.85 61.75 12,977,300 62.25 48.56
02-02-26 60.80 62.28 60.45 11,650,400 62.10 48.44
02-02-25 60.20 60.75 60.06 8,342,500 60.65 47.31
02-02-22 59.65 59.95 58.60 7,603,200 59.95 46.77
Date Open High Low Vol Cls adjCls
02-02-21 60.15 60.87 59.39 7,339,600 59.55 46.45
02-02-20 59.37 60.20 58.80 8,194,100 60.02 46.82
02-02-19 59.40 60.18 59.20 9,060,600 59.29 46.25
02-02-15 60.49 60.59 59.90 7,257,600 60.03 46.83
02-02-14 60.35 60.59 59.93 5,986,000 60.49 47.19
02-02-13 60.30 60.72 59.88 6,399,600 60.12 46.90
02-02-12 59.85 60.35 59.80 5,323,600 60.10 46.88
02-02-11 59.49 60.30 59.38 8,501,000 60.25 47.00
02-02-08 58.39 59.15 58.10 6,378,800 59.15 46.14
Date Open High Low Vol Cls adjCls
02-02-07 59.15 59.75 58.34 8,419,300 58.39 45.55
02-02-06 58.70 59.25 58.41 6,421,200 58.88 45.93
02-02-05 59.04 59.50 58.45 6,626,800 58.80 45.87
02-02-04 59.58 59.90 58.65 6,514,600 58.90 45.95
02-02-01 59.70 59.90 58.75 6,697,000 59.26 46.23
02-01-31 59.60 59.98 59.10 6,861,200 59.98 46.79
02-01-30 57.80 59.95 57.75 10,006,100 59.75 46.61
02-01-29 59.08 59.48 57.91 7,373,900 57.91 45.17
02-01-28 58.70 59.18 58.32 5,142,700 58.63 45.74
Date Open High Low Vol Cls adjCls
02-01-25 59.36 59.48 58.06 7,322,100 58.40 45.56
02-01-24 59.86 59.95 59.30 7,984,100 59.67 46.55
02-01-23 58.40 59.95 58.22 10,682,200 59.86 46.69
02-01-22 57.12 58.70 57.11 9,990,000 58.01 45.25
02-01-18 56.55 56.89 55.97 7,007,400 56.35 43.96
02-01-17 55.85 57.22 55.70 7,796,500 56.76 44.28
02-01-16 56.87 56.87 55.50 5,506,400 55.99 43.68
02-01-15 55.76 56.90 55.31 8,086,100 56.87 44.36
02-01-14 55.80 56.90 55.76 6,713,800 55.76 43.50
Date Open High Low Vol Cls adjCls
02-01-11 56.65 56.74 55.53 7,271,300 55.80 43.53
02-01-10 56.40 57.35 56.26 6,466,400 57.00 44.46
02-01-09 57.15 57.53 56.19 7,575,800 56.40 44.00
02-01-08 57.69 58.00 57.33 4,370,200 57.84 45.12
02-01-07 57.45 58.10 57.21 5,360,400 57.39 44.77
02-01-04 57.66 58.26 57.20 6,679,700 57.60 44.93
02-01-03 57.95 58.30 57.50 5,957,300 57.98 45.23
02-01-02 57.65 58.15 56.99 6,677,900 58.05 45.28
01-12-31 58.10 58.48 57.55 5,134,700 57.55 44.89
Date Open High Low Vol Cls adjCls
01-12-28 58.35 58.74 58.14 4,343,400 58.35 45.52
01-12-27 58.10 58.60 57.77 4,822,200 58.37 45.53
01-12-26 57.75 58.57 57.71 6,638,900 58.15 45.36
01-12-24 57.52 57.70 57.13 2,031,400 57.13 44.57
01-12-21 56.84 57.58 56.53 13,126,800 57.57 44.91
01-12-20 56.33 57.14 56.20 7,845,000 56.26 43.89
01-12-19 55.68 56.50 55.35 8,212,100 56.28 43.90
01-12-18 55.91 56.10 55.42 8,798,500 55.78 43.46
01-12-17 54.15 55.85 53.88 8,463,200 55.85 43.51
Date Open High Low Vol Cls adjCls
01-12-14 53.70 54.41 53.03 6,015,900 54.06 42.12
01-12-13 54.08 54.09 53.10 7,847,100 53.36 41.57
01-12-12 54.02 54.70 53.50 5,772,300 54.33 42.33
01-12-11 54.12 54.80 53.51 6,097,600 54.08 42.13
01-12-10 55.10 55.40 54.27 5,293,400 54.27 42.28
01-12-07 55.21 55.60 54.75 4,602,400 55.34 43.11
01-12-06 55.95 55.99 55.41 7,044,300 55.62 43.33
01-12-05 55.17 56.57 54.94 9,031,700 56.57 44.07
01-12-04 54.40 55.17 54.20 6,865,500 55.17 42.98
Date Open High Low Vol Cls adjCls
01-12-03 55.06 55.23 54.18 7,615,500 54.58 42.52
01-11-30 55.00 55.90 54.90 8,414,300 55.15 42.97
01-11-29 55.10 55.29 54.50 5,727,700 54.65 42.58
01-11-28 54.90 55.76 54.48 7,469,400 55.00 42.85
01-11-27 55.55 55.81 54.83 9,664,100 55.08 42.91
01-11-26 55.70 56.02 55.31 7,702,400 55.75 43.43
01-11-23 55.07 55.85 55.06 2,307,000 55.80 43.47
01-11-21 55.52 55.61 54.84 4,989,500 55.12 42.94
01-11-20 55.70 55.98 55.11 6,336,400 55.70 43.40
Date Open High Low Vol Cls adjCls
01-11-19 54.60 55.86 54.60 7,963,900 55.75 43.43
01-11-16 56.00 56.00 54.65 10,558,400 55.10 42.93
01-11-15 55.58 56.24 55.28 8,452,000 56.00 43.63
01-11-14 55.60 55.80 55.05 9,589,300 55.28 43.07
01-11-13 55.90 55.95 54.25 10,522,000 54.26 42.27
01-11-12 54.55 55.68 54.00 6,500,700 55.58 43.30
01-11-09 54.55 55.25 53.89 5,045,700 55.10 42.93
01-11-08 54.60 55.40 53.99 8,584,100 54.50 42.46
01-11-07 54.85 54.99 53.40 8,222,400 53.82 41.93
Date Open High Low Vol Cls adjCls
01-11-06 54.05 55.10 53.65 8,781,200 54.94 42.80
01-11-05 53.15 54.30 52.39 6,841,200 53.90 41.99
01-11-02 51.80 53.18 51.76 5,794,300 52.97 41.27
01-11-01 51.20 52.95 50.86 8,601,900 52.24 40.70
01-10-31 50.70 52.32 50.65 7,034,600 51.40 40.05
01-10-30 51.50 51.75 50.36 7,094,900 50.60 39.42
01-10-29 52.90 53.06 51.71 6,024,800 51.90 40.43
01-10-26 53.15 53.82 52.50 5,123,700 53.42 41.62
01-10-25 51.80 53.30 51.51 6,892,800 53.30 41.53
Date Open High Low Vol Cls adjCls
01-10-24 52.97 53.19 52.43 5,230,800 52.48 40.89
01-10-23 53.04 53.55 52.15 6,188,400 52.61 40.99
01-10-22 52.80 53.60 52.08 6,544,200 53.04 41.32
01-10-19 52.15 53.07 51.60 6,044,500 53.01 41.30
01-10-18 52.33 52.80 51.42 7,829,100 51.90 40.43
01-10-17 53.25 53.74 52.15 6,638,500 52.22 40.68
01-10-16 53.48 54.00 52.50 6,767,600 53.14 41.40
01-10-15 52.62 53.48 52.41 6,259,700 53.48 41.67
01-10-12 52.85 53.00 51.80 10,740,100 52.90 41.21
Date Open High Low Vol Cls adjCls
01-10-11 53.95 54.75 52.85 12,260,600 53.49 41.67
01-10-10 52.33 53.70 52.20 9,481,900 53.63 41.78
01-10-09 51.50 52.20 51.00 8,068,400 52.08 40.58
01-10-08 52.41 52.41 50.96 6,702,000 51.11 39.82
01-10-05 51.52 52.40 51.00 9,463,200 52.40 40.82
01-10-04 52.80 52.95 51.42 10,199,000 51.50 40.12
01-10-03 51.89 53.47 51.50 13,951,800 52.73 41.08
01-10-02 50.05 52.00 49.80 11,404,200 51.60 40.20
01-10-01 49.50 50.05 48.14 11,988,600 49.76 38.77
Date Open High Low Vol Cls adjCls
01-09-28 49.45 49.95 48.81 9,560,200 49.50 38.57
01-09-27 49.48 49.69 48.11 9,247,000 49.39 38.48
01-09-26 49.35 49.48 48.62 12,116,300 49.48 38.55
01-09-25 48.20 49.10 48.05 15,973,800 48.40 37.71
01-09-24 46.50 47.98 46.01 13,901,700 47.28 36.84
01-09-21 44.15 45.95 43.90 16,443,600 44.66 34.79
01-09-20 45.35 45.94 45.01 12,656,400 45.31 35.30
01-09-19 45.28 46.08 44.19 11,716,600 45.45 35.41
01-09-18 45.00 46.35 44.16 10,510,300 45.35 35.28
Date Open High Low Vol Cls adjCls
01-09-17 44.00 46.10 42.00 17,501,800 44.00 34.23
01-09-10 45.50 47.00 45.04 6,726,900 46.23 35.96
01-09-07 46.90 46.90 45.12 10,431,700 46.22 35.95
01-09-06 48.95 49.66 47.00 10,383,500 47.37 36.85
01-09-05 48.32 49.35 47.00 9,833,200 49.15 38.23
01-09-04 48.23 49.88 48.21 7,324,700 48.45 37.69
01-08-31 47.70 49.00 47.70 7,555,100 48.05 37.38
01-08-30 49.10 49.47 47.24 9,639,000 47.60 37.03
01-08-29 50.05 50.42 49.03 5,440,500 49.15 38.23
Date Open High Low Vol Cls adjCls
01-08-28 49.90 50.20 49.70 6,149,700 50.10 38.97
01-08-27 51.20 51.50 50.39 4,675,000 50.39 39.20
01-08-24 49.65 51.00 49.65 7,268,400 50.95 39.63
01-08-23 50.05 50.43 49.50 5,545,200 49.74 38.69
01-08-22 50.01 50.54 49.51 5,818,100 50.24 39.08
01-08-21 51.40 51.62 49.88 6,542,700 49.94 38.85
01-08-20 51.30 51.62 50.80 4,349,000 51.59 40.13
01-08-17 51.50 51.50 50.10 5,901,700 50.80 39.52
01-08-16 51.52 52.20 50.67 6,205,200 51.69 40.21
Date Open High Low Vol Cls adjCls
01-08-15 52.32 52.92 51.82 6,033,000 52.00 40.45
01-08-14 51.25 52.70 51.13 10,067,600 52.36 40.73
01-08-13 53.55 53.77 51.80 10,140,400 52.20 40.61
01-08-10 53.95 54.00 52.50 8,245,600 53.60 41.69
01-08-09 54.42 54.79 53.30 8,539,200 54.17 42.14
01-08-08 54.60 55.87 54.40 6,387,000 54.53 42.42
01-08-07 54.68 55.28 54.15 5,155,500 55.08 42.85
01-08-06 55.58 55.58 54.06 5,712,600 54.50 42.39
01-08-03 55.90 55.97 55.05 4,170,000 55.39 43.09
Date Open High Low Vol Cls adjCls
01-08-02 55.44 56.15 55.05 5,746,300 55.99 43.55
01-08-01 55.40 56.77 54.95 6,168,500 55.01 42.79
01-07-31 55.52 56.50 55.40 7,725,600 55.90 43.48
01-07-30 56.00 56.05 54.19 7,168,200 55.88 43.47
01-07-27 55.75 56.00 55.01 5,169,300 55.41 43.10
01-07-26 55.10 55.51 54.18 8,425,900 55.50 43.17
01-07-25 53.10 55.10 52.73 9,512,400 55.10 42.86
01-07-24 53.05 53.20 52.50 6,075,300 53.10 41.31
01-07-23 53.90 54.27 52.85 5,361,100 53.03 41.25
Date Open High Low Vol Cls adjCls
01-07-20 54.00 54.59 53.90 5,894,900 54.28 42.22
01-07-19 53.98 54.50 53.81 8,230,700 54.23 42.18
01-07-18 52.87 53.98 52.53 7,180,300 53.98 41.99
01-07-17 53.84 53.85 52.94 8,785,400 53.35 41.50
01-07-16 53.40 54.05 53.11 11,402,300 53.48 41.60
01-07-13 51.85 53.23 51.13 9,845,500 52.90 41.15
01-07-12 50.55 51.85 49.95 11,705,100 51.85 40.33
01-07-11 48.15 49.40 47.62 7,910,500 48.85 38.00
01-07-10 48.50 48.67 47.38 6,461,600 47.50 36.95
Date Open High Low Vol Cls adjCls
01-07-09 47.48 48.40 47.05 6,081,800 48.25 37.53
01-07-06 48.55 48.56 46.71 6,664,200 47.34 36.83
01-07-05 49.35 49.38 48.45 5,132,100 48.60 37.81
01-07-03 49.70 49.70 48.94 3,803,700 49.22 38.29
01-07-02 48.95 49.79 48.65 5,491,200 49.75 38.70
01-06-29 49.13 50.49 48.60 9,306,500 48.80 37.96
01-06-28 48.95 49.79 48.95 5,013,700 49.37 38.40
01-06-27 49.02 49.72 48.40 5,127,100 48.50 37.73
01-06-26 48.55 49.80 48.53 6,020,100 49.10 38.19
Date Open High Low Vol Cls adjCls
01-06-25 50.55 50.55 48.80 5,707,400 49.00 38.12
01-06-22 50.68 50.75 49.45 4,833,700 49.98 38.88
01-06-21 49.30 51.17 49.30 8,943,800 50.45 39.24
01-06-20 49.20 49.90 48.98 5,913,000 49.80 38.74
01-06-19 49.47 49.49 48.63 5,176,800 48.86 37.95
01-06-18 48.80 49.59 48.35 7,122,900 48.52 37.69
01-06-15 49.40 49.73 48.00 14,394,400 48.15 37.40
01-06-14 49.90 50.36 49.40 4,554,600 49.50 38.45
01-06-13 50.60 50.60 50.06 3,523,500 50.15 38.96
Date Open High Low Vol Cls adjCls
01-06-12 50.02 50.97 49.61 4,469,200 50.57 39.28
01-06-11 50.95 51.10 50.16 3,233,500 50.23 39.02
01-06-08 51.00 51.27 50.75 3,787,500 51.02 39.63
01-06-07 50.07 51.35 50.07 6,110,300 51.10 39.69
01-06-06 51.30 51.71 50.70 4,193,700 50.75 39.42
01-06-05 50.74 51.64 50.69 5,164,000 51.30 39.85
01-06-04 51.55 51.80 50.50 5,619,900 50.99 39.61
01-06-01 51.54 52.45 51.45 4,155,100 51.72 40.17
01-05-31 52.10 52.60 51.27 5,880,700 51.75 40.20
Date Open High Low Vol Cls adjCls
01-05-30 51.22 52.20 51.12 5,969,800 51.47 39.98
01-05-29 51.95 51.95 51.03 5,000,600 51.21 39.78
01-05-25 52.98 53.00 51.20 5,176,200 51.20 39.77
01-05-24 52.35 53.24 52.15 4,524,500 52.89 41.08
01-05-23 53.30 53.88 52.21 5,566,100 52.52 40.80
01-05-22 53.21 53.70 52.90 6,793,700 53.52 41.57
01-05-21 52.04 53.30 51.56 7,752,900 53.20 41.32
01-05-18 51.95 52.04 51.41 5,860,900 52.04 40.42
01-05-17 51.95 52.22 51.30 6,539,500 51.76 40.21
Date Open High Low Vol Cls adjCls
01-05-16 51.20 52.12 51.00 9,604,400 51.65 40.12
01-05-15 54.35 54.35 52.00 13,411,700 52.00 40.39
01-05-14 54.10 54.75 53.84 4,800,300 54.35 42.22
01-05-11 53.97 54.46 53.35 6,529,600 54.10 42.02
01-05-10 53.30 53.70 53.21 8,215,200 53.42 41.50
01-05-09 52.05 52.20 51.30 5,444,300 51.59 40.07
01-05-08 51.75 51.99 51.14 4,437,600 51.98 40.38
01-05-07 52.40 52.94 51.85 4,717,000 52.05 40.43
01-05-04 52.30 53.70 52.01 7,445,400 53.02 41.18
Date Open High Low Vol Cls adjCls
01-05-03 52.30 53.45 52.03 7,590,700 53.10 41.25
01-05-02 53.45 53.45 52.28 7,689,800 53.08 41.23
01-05-01 51.72 53.55 51.40 7,619,000 53.50 41.56
01-04-30 53.30 53.30 51.22 6,597,800 51.74 40.19
01-04-27 52.10 53.20 51.90 7,764,200 52.83 41.04
01-04-26 51.00 51.60 50.55 5,189,400 51.24 39.80
01-04-25 51.10 51.10 50.03 5,408,400 50.67 39.36
01-04-24 50.75 51.09 50.05 8,175,500 50.10 38.92
01-04-23 52.05 52.70 51.65 5,482,800 52.04 40.42
Date Open High Low Vol Cls adjCls
01-04-20 52.49 52.50 51.40 7,266,900 51.71 40.17
01-04-19 51.73 52.72 51.70 7,043,000 52.50 40.78
01-04-18 49.95 52.94 49.63 12,996,900 52.73 40.96
01-04-17 48.91 49.44 48.51 6,450,800 49.24 38.25
01-04-16 49.70 50.22 48.71 6,754,500 49.05 38.10
01-04-12 48.75 49.70 47.41 9,872,800 49.70 38.61
01-04-11 50.10 50.70 49.26 6,950,300 50.23 39.02
01-04-10 51.15 51.64 50.77 6,986,500 50.84 39.49
01-04-09 51.55 51.79 49.80 7,287,300 50.30 39.07
Date Open High Low Vol Cls adjCls
01-04-06 50.00 51.32 49.51 7,634,400 51.24 39.80
01-04-05 50.55 50.69 50.01 7,790,000 50.54 39.26
01-04-04 48.72 50.40 48.70 7,962,100 49.87 38.74
01-04-03 50.85 51.00 48.77 8,692,100 49.19 38.21
01-04-02 50.00 50.98 49.50 7,437,900 50.64 39.34
01-03-30 51.10 51.24 49.50 8,308,400 50.50 39.23
01-03-29 49.85 50.65 48.42 7,754,000 50.62 39.32
01-03-28 50.00 50.13 48.30 6,875,900 49.66 38.57
01-03-27 49.60 50.40 49.15 9,784,800 50.29 39.06
Date Open High Low Vol Cls adjCls
01-03-26 48.90 49.80 48.30 6,841,800 49.60 38.53
01-03-23 45.85 47.91 45.20 8,282,000 47.57 36.95
01-03-22 47.25 47.40 45.91 11,913,900 46.91 36.44
01-03-21 47.80 49.77 47.28 8,326,900 48.31 37.53
01-03-20 47.36 49.48 47.36 10,035,600 47.88 37.14
01-03-19 46.99 47.70 46.70 5,855,800 47.38 36.75
01-03-16 47.85 47.85 46.56 13,859,800 46.93 36.40
01-03-15 47.35 48.49 46.56 7,509,700 47.85 37.11
01-03-14 47.10 47.97 46.53 8,548,900 47.20 36.61
Date Open High Low Vol Cls adjCls
01-03-13 49.00 49.30 47.01 7,959,100 48.80 37.85
01-03-12 50.25 50.25 48.10 5,740,200 48.31 37.47
01-03-09 51.80 51.80 50.10 5,566,500 50.78 39.39
01-03-08 51.90 51.90 50.78 6,034,400 51.65 40.06
01-03-07 50.05 50.95 49.92 5,419,900 50.70 39.32
01-03-06 49.50 49.96 48.90 5,096,800 49.55 38.43
01-03-05 48.94 49.54 48.00 4,568,100 48.37 37.52
01-03-02 47.99 49.69 47.50 6,472,400 48.92 37.94
01-03-01 49.25 49.87 48.00 8,692,800 48.34 37.49
Date Open High Low Vol Cls adjCls
01-02-28 51.24 51.30 49.04 7,748,200 50.09 38.85
01-02-27 51.60 51.85 49.52 7,047,400 50.99 39.55
01-02-26 50.93 51.37 50.45 6,060,200 51.07 39.61
01-02-23 50.00 50.80 48.05 8,081,600 50.28 39.00
01-02-22 51.00 51.00 48.95 9,154,300 49.70 38.55
01-02-21 52.55 52.96 50.05 8,164,200 50.21 38.94
01-02-20 52.20 54.29 52.00 9,336,500 53.40 41.42
01-02-16 51.80 53.30 51.56 6,659,400 52.36 40.61
01-02-15 53.35 53.45 51.65 7,636,600 52.00 40.33
Date Open High Low Vol Cls adjCls
01-02-14 54.35 54.35 53.00 5,095,000 53.00 41.11
01-02-13 53.05 54.47 52.03 7,423,200 54.10 41.96
01-02-12 51.00 53.48 50.96 7,287,500 53.45 41.46
01-02-09 52.31 53.35 50.23 7,911,400 50.40 39.09
01-02-08 54.55 54.80 51.56 7,967,800 52.30 40.57
01-02-07 53.21 54.70 53.20 4,928,400 54.66 42.40
01-02-06 53.40 54.49 52.85 5,394,000 53.20 41.26
01-02-05 55.00 55.22 53.30 5,604,200 53.84 41.76
01-02-02 55.97 55.98 54.15 5,065,000 54.76 42.47
Date Open High Low Vol Cls adjCls
01-02-01 56.80 56.80 54.47 10,385,300 55.70 43.20
01-01-31 54.20 57.00 54.04 10,848,100 56.80 44.06
01-01-30 54.21 54.25 53.16 5,124,200 53.77 41.71
01-01-29 53.70 54.65 53.70 5,114,200 54.20 42.04
01-01-26 54.94 54.94 53.06 5,230,900 53.63 41.59
01-01-25 53.94 56.13 52.94 9,057,000 54.00 41.88
01-01-24 53.44 53.63 52.31 7,789,400 53.50 41.50
01-01-23 53.00 53.94 52.56 4,917,800 53.38 41.40
01-01-22 52.19 53.69 52.00 7,805,700 52.56 40.77
Date Open High Low Vol Cls adjCls
01-01-19 52.06 52.69 50.44 8,963,300 50.81 39.41
01-01-18 53.44 54.50 52.94 6,877,900 53.06 41.16
01-01-17 54.56 54.63 53.56 7,814,700 53.94 41.84
01-01-16 53.44 54.81 53.19 8,331,600 54.69 42.42
01-01-12 52.00 53.75 51.63 7,322,000 52.94 41.06
01-01-11 51.94 53.00 50.81 6,702,400 51.94 40.28
01-01-10 50.94 52.06 50.50 9,981,400 51.69 40.09
01-01-09 53.50 54.75 52.50 7,210,800 52.75 40.91
01-01-08 53.00 54.81 52.88 8,442,100 53.94 41.84
Date Open High Low Vol Cls adjCls
01-01-05 57.13 57.13 53.25 9,809,200 53.94 41.84
01-01-04 57.00 58.19 55.88 13,812,300 56.19 43.58
01-01-03 53.50 58.75 52.94 19,957,100 58.44 45.33
01-01-02 53.13 55.06 52.69 8,813,600 53.88 41.79
00-12-29 52.69 55.00 52.69 6,582,300 53.13 41.21
00-12-28 52.50 54.00 52.50 4,096,300 52.94 41.06
00-12-27 50.69 53.44 50.19 8,224,300 52.56 40.77
00-12-26 52.25 52.50 49.00 6,021,000 50.63 39.27
00-12-22 51.75 52.75 50.88 7,484,200 52.50 40.72
Date Open High Low Vol Cls adjCls
00-12-21 49.50 52.25 49.31 9,380,200 51.75 40.14
00-12-20 48.00 49.75 46.94 8,283,200 48.94 37.96
00-12-19 50.63 51.25 47.63 9,128,500 48.00 37.18
00-12-18 50.50 51.19 49.19 6,964,800 50.56 39.17
00-12-15 49.50 50.88 49.50 13,142,700 49.88 38.64
00-12-14 50.31 51.31 49.94 7,246,200 51.06 39.56
00-12-13 51.94 52.75 50.06 6,558,500 50.31 38.98
00-12-12 50.50 52.13 49.81 8,344,800 51.88 40.19
00-12-11 53.63 53.81 50.81 11,596,100 51.38 39.80
Date Open High Low Vol Cls adjCls
00-12-08 55.06 55.38 53.75 6,877,000 54.44 42.17
00-12-07 55.06 55.94 54.56 7,646,200 55.00 42.61
00-12-06 54.63 55.88 53.31 10,703,100 54.81 42.46
00-12-05 53.81 55.31 53.25 10,380,600 55.25 42.80
00-12-04 50.94 53.81 50.38 13,404,100 53.81 41.69
00-12-01 52.63 52.75 50.69 10,723,700 51.19 39.65
00-11-30 51.50 52.19 50.38 11,607,100 52.19 40.43
00-11-29 49.25 51.88 49.19 9,903,000 51.88 40.19
00-11-28 48.75 50.88 48.06 9,787,100 49.00 37.96
Date Open High Low Vol Cls adjCls
00-11-27 46.94 49.81 46.88 10,650,400 49.31 38.20
00-11-24 45.94 46.19 44.69 3,482,500 45.19 35.01
00-11-22 47.19 47.31 45.88 4,945,900 45.88 35.54
00-11-21 48.13 48.50 46.50 4,389,000 47.13 36.51
00-11-20 48.63 48.63 47.56 4,379,100 47.88 37.09
00-11-17 48.50 49.56 47.63 6,140,200 48.56 37.62
00-11-16 48.75 49.19 48.13 5,529,700 48.25 37.38
00-11-15 46.63 49.38 46.38 8,646,200 49.00 37.96
00-11-14 47.25 48.44 46.75 8,533,200 46.88 36.31
Date Open High Low Vol Cls adjCls
00-11-13 43.00 45.44 42.56 10,993,000 45.31 35.10
00-11-10 45.00 45.00 43.19 14,914,600 43.69 33.84
00-11-09 48.06 48.13 46.19 8,060,800 47.13 36.51
00-11-08 49.00 50.88 48.63 7,622,900 48.75 37.77
00-11-07 49.00 50.00 48.00 7,137,500 48.94 37.91
00-11-06 48.31 49.38 47.06 7,276,500 49.00 37.96
00-11-03 48.44 49.13 46.81 8,258,500 47.38 36.70
00-11-02 46.00 50.00 45.50 20,850,500 48.44 37.52
00-11-01 46.50 48.06 46.13 23,272,200 46.69 36.17
Date Open High Low Vol Cls adjCls
00-10-31 44.19 45.81 44.00 14,696,600 45.38 35.15
00-10-30 43.38 43.94 43.13 13,205,600 43.75 33.89
00-10-27 43.44 44.13 43.25 12,554,800 43.25 33.50
00-10-26 45.88 45.94 43.38 14,962,100 43.44 33.65
00-10-25 48.44 48.44 45.63 8,390,700 45.94 35.59
00-10-24 47.56 48.50 47.25 5,913,800 48.38 37.47
00-10-23 46.56 47.81 45.56 6,031,300 47.31 36.65
00-10-20 46.88 47.31 46.06 7,153,200 46.56 36.07
00-10-19 46.56 47.94 46.13 6,302,900 47.81 37.04
Date Open High Low Vol Cls adjCls
00-10-18 45.94 47.00 44.88 6,148,400 46.75 36.22
00-10-17 47.56 47.94 45.69 6,268,900 46.00 35.63
00-10-16 45.25 47.69 45.19 7,098,300 47.31 36.65
00-10-13 43.63 45.13 43.63 9,358,200 45.00 34.86
00-10-12 42.00 44.69 41.44 19,439,900 44.13 34.18
00-10-11 46.13 46.38 44.88 8,390,900 45.31 35.10
00-10-10 45.94 46.69 45.38 6,683,200 46.38 35.93
00-10-09 45.69 46.44 45.13 6,033,800 45.13 34.96
00-10-06 45.88 45.88 44.63 11,160,500 45.50 35.25
Date Open High Low Vol Cls adjCls
00-10-05 46.38 46.75 45.75 8,732,500 46.06 35.68
00-10-04 45.69 47.88 45.50 11,085,200 46.13 35.73
00-10-03 46.19 46.38 44.13 16,548,400 45.81 35.49
00-10-02 48.19 48.63 45.44 11,174,600 46.25 35.83
00-09-29 48.50 49.50 48.00 7,532,900 48.13 37.28
00-09-28 48.44 49.88 48.00 8,137,800 48.56 37.62
00-09-27 47.63 48.38 47.13 7,582,800 48.13 37.28
00-09-26 49.44 49.44 46.88 9,409,100 47.38 36.70
00-09-25 50.63 50.69 48.94 5,466,000 49.00 37.96
Date Open High Low Vol Cls adjCls
00-09-22 51.94 51.94 49.56 6,726,300 50.50 39.12
00-09-21 48.69 51.38 48.63 8,645,500 50.00 38.73
00-09-20 49.94 50.00 48.06 9,882,700 48.50 37.57
00-09-19 50.63 50.88 49.25 8,573,700 49.88 38.64
00-09-18 51.00 52.69 50.63 5,211,600 51.13 39.60
00-09-15 52.31 52.94 51.44 8,109,100 52.00 40.28
00-09-14 53.63 53.63 51.88 4,711,600 52.50 40.67
00-09-13 54.25 54.44 53.00 4,981,600 53.88 41.74
00-09-12 53.56 54.63 52.94 6,351,100 54.00 41.79
Date Open High Low Vol Cls adjCls
00-09-11 52.75 54.75 52.69 9,844,600 54.38 42.08
00-09-08 51.50 52.63 51.00 7,380,600 52.13 40.33
00-09-07 51.19 52.06 50.50 8,400,600 51.00 39.46
00-09-06 50.25 51.13 49.88 8,310,400 50.00 38.69
00-09-05 48.94 50.19 48.81 8,031,000 49.75 38.50
00-09-01 47.56 49.13 47.38 7,661,500 48.75 37.72
00-08-31 48.31 48.75 47.13 12,236,200 47.63 36.85
00-08-30 48.88 49.00 48.00 8,155,500 48.44 37.48
00-08-29 49.50 49.94 48.88 5,665,100 49.44 38.26
Date Open High Low Vol Cls adjCls
00-08-28 50.06 50.63 48.63 7,003,200 49.50 38.30
00-08-25 49.63 50.50 49.25 4,877,100 50.50 39.08
00-08-24 49.75 50.13 49.00 4,967,300 49.44 38.26
00-08-23 49.75 50.19 49.06 6,875,700 49.13 38.01
00-08-22 49.00 50.00 48.56 7,610,900 49.13 38.01
00-08-21 49.25 49.75 47.13 14,148,700 49.00 37.92
00-08-18 49.69 50.88 49.56 7,349,300 50.88 39.37
00-08-17 49.56 50.44 48.63 6,799,800 50.00 38.69
00-08-16 50.75 50.88 48.75 13,811,000 49.94 38.64
Date Open High Low Vol Cls adjCls
00-08-15 51.88 52.56 51.25 7,953,000 51.56 39.90
00-08-14 52.25 53.06 52.13 6,032,800 52.88 40.92
00-08-11 51.44 52.38 51.13 7,534,100 52.13 40.33
00-08-10 53.13 53.25 50.69 12,380,600 51.00 39.46
00-08-09 54.06 54.75 52.94 17,750,700 53.63 41.50
00-08-08 56.44 57.63 55.06 5,859,800 57.63 44.59
00-08-07 53.13 55.94 53.00 5,605,200 55.13 42.66
00-08-04 54.06 54.06 52.75 5,842,400 52.94 40.96
00-08-03 56.50 56.50 53.44 8,229,100 53.88 41.69
Date Open High Low Vol Cls adjCls
00-08-02 54.50 55.06 53.81 6,734,800 54.06 41.83
00-08-01 54.00 54.94 53.00 9,055,300 54.50 42.17
00-07-31 58.88 58.88 54.25 7,534,300 55.25 42.75
00-07-28 59.81 59.94 57.25 5,247,600 58.69 45.41
00-07-27 59.38 60.31 59.00 4,744,800 60.06 46.48
00-07-26 58.19 60.13 58.19 7,322,100 58.75 45.46
00-07-25 57.50 59.31 57.31 4,122,000 59.19 45.80
00-07-24 59.00 59.19 57.19 5,045,800 57.44 44.45
00-07-21 60.31 60.50 59.25 3,911,000 59.69 46.19
Date Open High Low Vol Cls adjCls
00-07-20 59.94 60.81 59.56 4,986,800 60.00 46.43
00-07-19 60.19 60.50 59.38 3,736,400 60.00 46.43
00-07-18 60.94 61.13 59.75 3,592,100 60.06 46.48
00-07-17 60.31 61.25 59.63 4,610,700 60.72 46.98
00-07-14 59.81 60.94 59.38 4,184,100 59.50 46.04
00-07-13 60.50 61.19 59.13 4,302,600 59.13 45.75
00-07-12 62.06 62.19 60.63 5,833,600 61.00 47.20
00-07-11 61.06 62.75 60.81 5,897,600 62.00 47.98
00-07-10 61.38 62.94 60.69 8,233,700 61.25 47.40
Date Open High Low Vol Cls adjCls
00-07-07 57.94 62.06 57.31 10,513,400 61.56 47.64
00-07-06 57.94 58.44 56.81 5,757,800 57.50 44.49
00-07-05 57.31 57.94 56.56 5,139,800 57.00 44.11
00-07-03 57.25 57.38 56.13 2,577,300 56.88 44.01
00-06-30 54.13 57.73 54.06 7,622,200 57.63 44.59
00-06-29 55.31 55.38 53.56 5,290,900 54.13 41.88
00-06-28 56.50 57.19 55.69 4,824,100 55.98 43.32
00-06-27 54.13 57.44 53.75 6,554,400 56.81 43.96
00-06-26 54.19 54.69 53.75 3,924,700 53.75 41.59
Date Open High Low Vol Cls adjCls
00-06-23 53.69 54.44 52.88 6,269,600 53.75 41.59
00-06-22 53.06 53.44 51.88 5,667,800 52.50 40.62
00-06-21 54.56 54.56 53.38 4,287,300 53.94 41.74
00-06-20 54.25 54.69 53.13 6,063,800 54.50 42.17
00-06-19 53.69 55.00 52.81 6,001,700 54.38 42.08
00-06-16 54.75 56.13 53.25 9,569,700 53.88 41.69
00-06-15 55.06 56.19 54.81 5,682,300 55.50 42.95
00-06-14 54.94 55.69 54.13 6,686,800 55.13 42.66
00-06-13 52.06 55.00 51.63 7,711,700 55.00 42.51
Date Open High Low Vol Cls adjCls
00-06-12 54.00 54.38 51.81 8,089,200 52.75 40.77
00-06-09 57.44 58.00 53.94 7,283,100 54.00 41.74
00-06-08 57.81 58.00 56.31 3,993,100 56.88 43.96
00-06-07 57.75 59.06 57.75 3,424,600 57.88 44.74
00-06-06 58.81 58.81 57.75 4,440,100 58.25 45.03
00-06-05 59.31 59.75 58.75 4,360,400 59.31 45.85
00-06-02 58.88 60.06 58.06 7,088,100 59.06 45.65
00-06-01 57.13 57.69 56.25 4,786,400 57.00 44.06
00-05-31 54.88 60.00 54.50 7,658,900 57.63 44.54
Date Open High Low Vol Cls adjCls
00-05-30 53.06 54.13 52.69 4,352,700 53.38 41.26
00-05-26 54.25 55.00 53.13 3,996,400 54.00 41.74
00-05-25 55.81 56.69 54.06 4,619,200 55.00 42.51
00-05-24 55.25 57.00 52.75 10,341,500 56.88 43.96
00-05-23 57.56 58.38 56.81 4,291,000 57.19 44.20
00-05-22 57.69 57.69 56.19 4,628,100 57.38 44.35
00-05-19 56.13 58.75 56.13 6,357,700 57.06 44.11
00-05-18 56.25 57.94 56.19 4,887,900 57.94 44.78
00-05-17 56.69 56.75 55.44 4,592,300 56.38 43.58
Date Open High Low Vol Cls adjCls
00-05-16 57.44 59.06 57.19 6,378,700 58.00 44.83
00-05-15 56.25 57.31 55.50 4,272,300 57.00 44.06
00-05-12 55.75 57.19 55.31 4,371,000 56.81 43.91
00-05-11 56.94 57.06 55.00 6,105,300 56.00 43.29
00-05-10 53.44 57.13 53.00 11,245,300 56.69 43.82
00-05-09 54.38 54.88 52.50 8,888,200 53.00 40.97
00-05-08 51.25 52.38 49.50 7,626,100 52.38 40.48
00-05-05 50.19 52.88 50.19 8,640,000 51.31 39.66
00-05-04 53.94 53.94 50.44 10,766,900 51.00 39.42
Date Open High Low Vol Cls adjCls
00-05-03 54.25 54.50 52.75 10,457,300 53.44 41.31
00-05-02 57.31 57.81 56.69 4,821,500 57.63 44.54
00-05-01 56.38 58.81 56.19 5,109,000 57.94 44.78
00-04-28 56.81 57.31 55.38 5,012,600 55.38 42.80
00-04-27 57.63 58.44 56.50 5,515,000 57.69 44.59
00-04-26 60.19 60.75 58.31 5,202,000 58.75 45.41
00-04-25 58.06 60.75 57.56 6,038,300 59.69 46.14
00-04-24 57.94 60.63 57.50 5,633,700 58.88 45.51
00-04-20 55.13 57.94 55.13 6,090,400 57.69 44.59
Date Open High Low Vol Cls adjCls
00-04-19 54.13 55.50 53.75 6,255,300 54.94 42.46
00-04-18 54.00 56.31 53.13 7,661,200 53.88 41.64
00-04-17 55.13 56.38 51.75 9,660,500 54.00 41.74
00-04-14 58.00 58.94 55.00 9,372,700 55.00 42.51
00-04-13 62.31 62.31 59.50 7,884,500 60.06 46.43
00-04-12 63.44 64.94 62.06 7,243,300 62.44 48.26
00-04-11 62.88 63.50 61.50 5,355,400 63.38 48.99
00-04-10 61.50 63.69 61.00 5,521,000 63.56 49.13
00-04-07 61.25 62.00 60.63 4,013,100 61.50 47.54
Date Open High Low Vol Cls adjCls
00-04-06 59.13 61.25 58.75 7,254,200 61.13 47.25
00-04-05 59.31 60.13 57.56 7,066,000 58.25 45.03
00-04-04 61.69 63.31 57.50 13,675,800 60.00 46.38
00-04-03 56.63 62.00 56.63 11,935,700 61.19 47.30
00-03-31 59.25 59.31 55.50 9,054,000 56.50 43.67
00-03-30 59.75 60.75 58.88 11,570,800 59.00 45.60
00-03-29 55.50 59.38 55.44 13,596,700 58.75 45.41
00-03-28 54.56 55.94 54.50 5,797,600 54.50 42.13
00-03-27 54.69 55.50 54.25 5,774,900 55.44 42.85
Date Open High Low Vol Cls adjCls
00-03-24 54.44 55.69 54.00 7,952,900 55.50 42.90
00-03-23 54.38 54.56 53.50 7,025,500 54.00 41.74
00-03-22 56.50 56.50 54.00 9,963,500 55.38 42.80
00-03-21 55.44 56.63 54.50 7,854,600 56.63 43.77
00-03-20 55.81 55.81 53.38 6,769,100 55.13 42.61
00-03-17 54.56 56.25 54.13 12,637,300 55.75 43.09
00-03-16 52.31 55.56 51.63 19,716,000 54.63 42.22
00-03-15 47.44 51.94 46.56 14,670,000 51.50 39.81
00-03-14 47.00 48.81 46.31 9,985,000 47.75 36.86
Date Open High Low Vol Cls adjCls
00-03-13 46.25 47.94 45.88 7,727,900 47.69 36.81
00-03-10 49.75 49.75 47.44 7,005,500 47.94 37.01
00-03-09 49.00 49.44 46.88 7,944,900 48.94 37.78
00-03-08 47.31 49.31 45.63 10,018,700 48.31 37.30
00-03-07 49.63 49.63 47.13 9,724,700 47.56 36.72
00-03-06 52.63 52.69 48.63 10,493,600 50.50 38.99
00-03-03 52.13 53.31 51.50 10,790,800 52.63 40.63
00-03-02 52.75 52.88 50.44 15,542,700 50.56 39.03
00-03-01 49.88 50.00 47.50 10,165,800 49.00 37.83
Date Open High Low Vol Cls adjCls
00-02-29 47.94 49.75 47.94 17,197,200 48.75 37.63
00-02-28 44.56 46.94 44.56 17,836,100 46.19 35.66
00-02-25 44.31 45.31 43.63 16,908,500 44.50 34.35
00-02-24 47.00 47.88 43.44 19,431,900 47.88 36.96
00-02-23 48.44 48.50 46.75 12,874,400 47.00 36.28
00-02-22 49.25 49.31 46.75 12,342,600 48.13 37.15
00-02-18 48.50 49.50 47.25 19,394,400 47.75 36.86
00-02-17 52.94 53.50 48.00 24,766,700 48.38 37.35
00-02-16 56.50 56.50 52.69 13,585,800 52.75 40.72
Date Open High Low Vol Cls adjCls
00-02-15 56.94 58.00 55.00 9,712,100 58.00 44.78
00-02-14 56.69 58.88 56.50 5,803,600 58.88 45.45
00-02-11 57.44 57.50 55.63 4,816,700 56.06 43.28
00-02-10 57.63 58.38 56.81 4,591,600 57.00 44.00
00-02-09 60.00 60.13 57.31 8,216,600 57.81 44.63
00-02-08 57.31 59.69 56.88 8,576,100 59.50 45.93
00-02-07 56.63 56.63 54.63 6,043,700 55.75 43.04
00-02-04 57.94 57.94 56.00 6,549,700 56.31 43.47
00-02-03 58.38 58.81 56.25 6,999,000 58.38 45.07
Date Open High Low Vol Cls adjCls
00-02-02 58.88 60.13 57.94 6,034,600 58.38 45.07
00-02-01 55.00 59.50 54.94 8,359,000 58.69 45.31
00-01-31 54.56 55.50 54.13 7,972,700 54.75 42.27
00-01-28 58.88 58.88 53.50 14,029,400 55.13 42.56
00-01-27 61.31 61.50 57.88 7,323,300 59.13 45.64
00-01-26 61.13 62.06 60.00 4,538,400 61.94 47.82
00-01-25 59.81 61.19 59.50 6,403,800 61.13 47.19
00-01-24 63.44 63.44 57.50 7,799,900 59.38 45.84
00-01-21 63.94 63.94 62.06 6,952,500 62.44 48.20
Date Open High Low Vol Cls adjCls
00-01-20 64.44 64.50 62.50 5,738,100 63.38 48.93
00-01-19 65.25 65.81 64.00 4,819,900 64.06 49.46
00-01-18 63.19 66.44 63.06 6,442,200 65.56 50.61
00-01-14 64.00 65.94 64.00 6,312,200 64.50 49.79
00-01-13 66.00 66.13 65.00 5,021,000 65.13 50.28
00-01-12 66.19 66.75 65.06 4,085,000 65.06 50.23
00-01-11 67.06 67.75 65.63 4,943,300 66.25 51.14
00-01-10 67.25 67.50 65.63 6,714,300 67.25 51.92
00-01-07 64.50 68.94 64.50 7,976,900 68.50 52.88
Date Open High Low Vol Cls adjCls
00-01-06 63.00 64.56 62.69 6,544,500 63.69 49.17
00-01-05 63.88 64.38 62.19 7,018,700 63.00 48.64
00-01-04 65.50 65.81 64.19 6,745,100 64.31 49.65
00-01-03 68.38 69.00 65.50 8,369,900 66.81 51.58
99-12-31 68.31 70.25 68.25 2,112,700 69.13 53.36
99-12-30 68.13 69.56 67.81 2,643,900 67.81 52.35
99-12-29 69.56 70.00 67.38 2,517,600 67.38 52.01
99-12-28 68.63 70.19 68.56 3,532,000 69.31 53.51
99-12-27 67.31 70.13 67.31 5,231,600 69.44 53.61
Date Open High Low Vol Cls adjCls
99-12-23 67.00 68.00 66.75 3,847,300 67.38 52.01
99-12-22 64.63 66.06 64.63 3,752,700 65.69 50.71
99-12-21 64.00 65.69 63.56 4,629,900 64.81 50.03
99-12-20 66.13 66.44 63.19 6,330,600 64.28 49.62
99-12-17 68.81 68.88 64.75 14,669,900 65.00 50.18
99-12-16 66.75 68.75 66.00 8,487,000 68.63 52.98
99-12-15 67.00 67.06 65.13 7,842,800 66.02 50.96
99-12-14 67.00 68.50 66.94 7,505,100 67.06 51.73
99-12-13 65.50 69.19 64.75 9,391,000 68.00 52.46
Date Open High Low Vol Cls adjCls
99-12-10 62.50 64.50 61.88 12,595,800 63.25 48.79
99-12-09 58.50 62.25 57.63 8,808,100 62.25 48.02
99-12-08 58.81 59.31 58.00 4,600,000 58.66 45.25
99-12-07 59.81 60.13 58.00 6,361,700 58.00 44.74
99-12-06 58.56 60.50 58.25 5,449,000 59.58 45.96
99-12-03 58.19 59.25 57.94 6,172,000 59.06 45.56
99-12-02 59.00 59.19 57.00 5,285,000 57.67 44.49
99-12-01 57.69 59.00 57.69 5,319,400 58.58 45.19
99-11-30 58.75 58.94 57.25 4,376,100 57.63 44.45
Date Open High Low Vol Cls adjCls
99-11-29 58.50 59.38 58.00 4,793,000 59.00 45.51
99-11-26 58.00 58.69 57.63 2,297,100 58.20 44.90
99-11-24 56.50 58.50 56.44 5,668,800 57.94 44.69
99-11-23 56.63 56.63 55.50 6,477,000 55.94 43.15
99-11-22 57.19 57.25 56.13 6,322,600 56.75 43.78
99-11-19 58.38 59.06 57.75 4,987,500 58.13 44.84
99-11-18 59.19 59.75 58.50 5,723,900 59.38 45.80
99-11-17 59.38 60.63 58.69 6,465,700 58.88 45.42
99-11-16 59.50 60.38 58.75 6,215,300 59.88 46.19
Date Open High Low Vol Cls adjCls
99-11-15 59.00 60.69 58.25 9,037,800 58.94 45.47
99-11-12 57.94 58.88 56.88 5,607,700 58.88 45.42
99-11-11 56.88 57.50 56.69 6,290,200 57.44 44.31
99-11-10 58.00 58.50 57.13 6,991,200 57.13 44.07
99-11-09 58.00 58.19 56.56 10,026,300 58.00 44.74
99-11-08 58.50 59.19 58.31 4,881,400 58.50 45.13
99-11-05 57.50 58.75 57.25 6,239,900 58.06 44.79
99-11-04 56.50 57.00 55.88 4,150,600 56.00 43.20
99-11-03 55.75 56.44 55.00 4,081,300 55.75 43.01
Date Open High Low Vol Cls adjCls
99-11-02 56.31 57.13 55.63 4,579,600 56.13 43.30
99-11-01 57.25 57.88 56.13 4,778,500 56.25 43.39
99-10-29 56.94 58.50 56.31 9,685,800 56.31 43.44
99-10-28 54.13 55.94 54.06 9,089,700 55.75 43.01
99-10-27 52.75 53.31 51.50 7,300,700 53.00 40.89
99-10-26 54.50 54.56 51.50 13,657,200 53.25 41.08
99-10-25 55.94 56.94 55.50 6,902,500 55.94 43.15
99-10-22 55.44 58.00 55.06 7,534,000 57.06 44.02
99-10-21 54.19 54.94 53.31 5,073,700 54.88 42.33
Date Open High Low Vol Cls adjCls
99-10-20 53.38 55.00 52.75 5,603,100 54.81 42.28
99-10-19 52.63 53.38 52.25 5,559,200 52.69 40.64
99-10-18 51.13 52.50 49.50 7,225,700 52.13 40.21
99-10-15 51.88 52.25 50.75 6,979,200 50.81 39.20
99-10-14 51.25 52.94 50.75 5,331,800 52.38 40.40
99-10-13 53.56 53.81 51.25 6,068,700 51.31 39.58
99-10-12 53.94 54.44 53.19 4,934,900 53.88 41.56
99-10-11 54.81 55.00 53.94 6,749,900 53.94 41.61
99-10-08 51.88 55.38 51.69 9,488,400 55.38 42.72
Date Open High Low Vol Cls adjCls
99-10-07 51.38 51.50 50.69 4,454,400 51.31 39.58
99-10-06 50.56 51.69 49.88 7,048,300 51.38 39.63
99-10-05 50.31 52.63 49.94 9,211,600 51.25 39.54
99-10-04 48.94 50.44 48.81 7,629,100 50.31 38.81
99-10-01 48.00 48.38 47.56 6,477,200 48.31 37.27
99-09-30 46.13 48.00 46.06 6,599,200 47.56 36.69
99-09-29 46.75 46.75 45.56 4,894,100 45.63 35.20
99-09-28 46.25 47.13 45.69 5,213,700 46.94 36.21
99-09-27 47.00 47.44 46.31 5,204,700 46.31 35.73
Date Open High Low Vol Cls adjCls
99-09-24 46.56 47.50 46.19 6,339,600 46.50 35.87
99-09-23 47.63 47.81 46.63 5,696,900 46.69 36.02
99-09-22 45.81 47.69 45.56 5,396,500 47.25 36.45
99-09-21 45.00 46.06 44.75 5,844,200 45.75 35.29
99-09-20 46.56 47.25 46.19 3,053,600 46.19 35.63
99-09-17 45.94 46.81 45.56 6,945,500 46.63 35.97
99-09-16 45.56 45.81 44.56 5,519,900 45.31 34.95
99-09-15 47.63 48.00 45.38 6,166,500 45.50 35.10
99-09-14 47.56 47.88 46.88 3,768,100 46.94 36.17
Date Open High Low Vol Cls adjCls
99-09-13 47.13 48.00 46.94 3,440,500 48.00 36.99
99-09-10 47.88 47.94 46.88 4,673,000 47.69 36.75
99-09-09 46.75 47.56 46.25 4,500,100 47.50 36.60
99-09-08 46.00 47.13 45.75 4,001,500 47.13 36.31
99-09-07 47.44 47.44 46.25 3,287,800 46.25 35.64
99-09-03 46.81 47.56 46.13 5,704,000 47.56 36.65
99-09-02 44.00 45.81 43.56 5,377,700 45.69 35.21
99-09-01 44.31 45.25 43.94 4,822,400 45.00 34.68
99-08-31 45.94 45.94 43.63 5,459,300 44.31 34.15
Date Open High Low Vol Cls adjCls
99-08-30 46.88 47.00 45.44 3,630,500 45.50 35.06
99-08-27 47.13 47.31 46.13 3,843,000 46.69 35.98
99-08-26 48.00 48.13 46.75 4,295,900 47.31 36.46
99-08-25 46.94 48.44 45.88 7,112,100 48.38 37.28
99-08-24 47.63 48.06 47.00 4,652,100 47.56 36.65
99-08-23 46.88 47.81 46.81 5,448,000 47.75 36.80
99-08-20 46.44 46.94 46.06 4,042,500 46.69 35.98
99-08-19 46.00 46.06 44.88 4,451,300 46.06 35.50
99-08-18 47.00 47.38 46.31 5,237,800 46.38 35.74
Date Open High Low Vol Cls adjCls
99-08-17 46.56 47.00 45.50 6,341,800 46.94 36.17
99-08-16 44.75 46.00 44.06 5,220,200 46.00 35.45
99-08-13 44.94 45.19 44.56 6,839,400 44.81 34.53
99-08-12 44.00 44.81 43.94 6,177,400 44.38 34.20
99-08-11 43.63 44.44 43.31 8,029,000 43.38 33.42
99-08-10 40.75 43.44 39.88 11,706,800 42.88 33.04
99-08-09 41.06 41.06 40.06 4,658,400 40.19 30.97
99-08-06 40.88 42.06 40.19 5,416,000 41.25 31.79
99-08-05 41.06 41.38 38.88 8,057,500 41.38 31.88
Date Open High Low Vol Cls adjCls
99-08-04 41.31 41.44 40.81 6,211,200 40.94 31.55
99-08-03 42.56 42.88 41.31 5,526,100 41.94 32.32
99-08-02 42.31 43.50 42.00 5,580,600 42.38 32.65
99-07-30 44.25 44.38 42.25 6,541,500 42.25 32.56
99-07-29 44.00 44.44 43.00 6,107,600 44.00 33.91
99-07-28 45.00 45.31 44.63 3,725,400 45.06 34.72
99-07-27 45.81 46.00 45.00 4,335,700 45.56 35.11
99-07-26 44.63 46.19 44.50 3,914,900 45.63 35.16
99-07-23 45.31 45.94 44.56 3,684,500 44.94 34.63
Date Open High Low Vol Cls adjCls
99-07-22 45.75 46.19 44.38 5,415,300 45.19 34.82
99-07-21 46.69 47.00 45.44 5,942,400 45.44 35.01
99-07-20 48.13 48.25 46.50 5,639,900 46.88 36.12
99-07-19 48.00 48.56 47.63 4,332,300 48.06 37.04
99-07-16 47.44 48.00 47.25 4,077,500 48.00 36.99
99-07-15 48.06 48.31 47.38 3,970,000 47.50 36.60
99-07-14 47.75 48.00 47.50 3,043,100 47.63 36.70
99-07-13 47.25 47.75 46.69 4,339,100 47.56 36.65
99-07-12 48.38 48.38 47.06 3,241,100 47.44 36.56
Date Open High Low Vol Cls adjCls
99-07-09 47.44 48.00 47.31 4,067,200 47.94 36.94
99-07-08 47.00 48.44 46.25 7,890,100 47.00 36.22
99-07-07 50.00 50.00 47.94 6,262,800 48.00 36.99
99-07-06 48.88 51.00 48.88 7,154,700 49.19 37.90
99-07-02 48.13 49.06 47.94 4,939,000 48.75 37.57
99-07-01 47.94 48.31 46.94 6,724,400 47.75 36.80
99-06-30 46.56 48.50 45.38 8,998,000 48.25 37.18
99-06-29 45.94 46.88 45.50 5,876,200 46.81 36.07
99-06-28 44.00 45.75 43.81 5,609,200 45.56 35.11
Date Open High Low Vol Cls adjCls
99-06-25 43.75 44.25 43.38 3,669,300 43.44 33.47
99-06-24 43.63 43.88 42.69 6,128,200 43.31 33.38
99-06-23 45.00 45.06 43.69 4,479,300 44.38 34.20
99-06-22 45.19 45.50 44.38 5,067,400 44.94 34.63
99-06-21 43.50 45.50 43.38 6,274,000 45.06 34.72
99-06-18 43.19 43.75 42.81 10,103,500 43.75 33.71
99-06-17 43.69 44.50 43.56 5,129,600 43.63 33.62
99-06-16 43.56 44.56 43.50 5,609,200 44.38 34.20
99-06-15 43.50 43.75 42.38 6,535,800 42.50 32.71
Date Open High Low Vol Cls adjCls
99-06-14 43.00 43.31 42.81 4,037,400 43.13 33.19
99-06-11 43.13 43.75 42.38 4,866,500 42.69 32.86
99-06-10 43.75 43.88 42.63 5,244,400 43.13 33.19
99-06-09 44.38 44.69 43.94 4,532,900 44.13 33.96
99-06-08 45.25 45.50 44.31 4,567,400 44.38 34.15
99-06-07 45.38 45.75 44.88 4,622,700 45.75 35.21
99-06-04 46.00 46.50 45.56 5,544,400 46.00 35.41
99-06-03 45.00 46.19 44.69 10,474,700 45.50 35.02
99-06-02 43.38 44.38 42.69 6,623,900 44.38 34.15
Date Open High Low Vol Cls adjCls
99-06-01 42.69 43.44 42.19 6,995,500 43.44 33.43
99-05-28 41.56 42.88 41.31 5,692,700 42.63 32.81
99-05-27 42.13 42.50 41.00 7,760,600 41.13 31.65
99-05-26 42.19 43.00 41.50 8,274,100 42.94 33.05
99-05-25 42.94 43.19 41.69 7,335,900 42.38 32.62
99-05-24 44.00 44.13 42.13 6,423,600 42.81 32.95
99-05-21 44.63 44.88 42.63 8,182,700 43.25 33.29
99-05-20 45.63 46.25 44.44 7,103,400 44.50 34.25
99-05-19 46.94 46.94 45.38 4,727,400 45.69 35.17
Date Open High Low Vol Cls adjCls
99-05-18 45.88 47.44 45.25 6,481,700 46.44 35.74
99-05-17 45.38 46.13 44.94 6,274,800 45.69 35.17
99-05-14 46.25 46.50 45.63 6,082,100 46.38 35.69
99-05-13 47.38 47.63 46.56 6,356,300 47.00 36.18
99-05-12 47.38 47.38 45.50 7,898,900 46.56 35.84
99-05-11 47.50 47.50 45.88 12,828,200 47.31 36.42
99-05-10 44.81 46.50 44.56 8,751,900 45.19 34.78
99-05-07 44.63 45.00 43.00 11,371,100 44.75 34.44
99-05-06 44.00 44.19 41.63 14,788,900 42.88 33.00
Date Open High Low Vol Cls adjCls
99-05-05 44.44 45.06 43.06 8,254,200 45.06 34.68
99-05-04 46.81 46.88 43.31 11,059,200 44.00 33.87
99-05-03 45.88 46.25 44.56 7,444,800 46.13 35.50
99-04-30 47.00 47.44 43.19 13,373,500 46.00 35.41
99-04-29 49.00 49.00 45.56 9,244,000 46.88 36.08
99-04-28 50.38 51.25 49.06 5,927,200 49.19 37.86
99-04-27 51.13 51.38 50.00 6,217,400 50.75 39.06
99-04-26 51.88 51.94 50.75 7,521,500 50.94 39.21
99-04-23 50.94 51.69 50.50 7,337,700 50.94 39.21
Date Open High Low Vol Cls adjCls
99-04-22 50.00 50.25 48.44 10,244,300 50.06 38.53
99-04-21 48.00 49.13 47.00 10,446,900 48.75 37.52
99-04-20 46.00 48.00 45.25 13,041,300 47.75 36.75
99-04-19 96.00 98.13 88.00 17,572,000 89.75 34.54
99-04-16 96.50 96.56 92.75 12,714,600 95.00 36.56
99-04-15 98.38 98.88 93.00 14,487,600 97.75 37.62
99-04-14 104.56 105.13 98.00 10,536,600 98.63 37.96
99-04-13 104.56 106.81 103.25 9,239,400 104.56 40.24
99-04-12 102.25 105.44 101.63 9,234,800 104.88 40.36
Date Open High Low Vol Cls adjCls
99-04-09 100.50 103.44 99.63 8,858,000 102.75 39.54
99-04-08 98.50 102.44 97.50 9,953,600 102.25 39.35
99-04-07 97.00 97.81 96.19 7,625,600 97.50 37.52
99-04-06 95.63 97.06 95.38 5,777,800 95.69 36.82
99-04-05 94.50 96.69 93.81 6,905,200 95.38 36.70
99-04-01 93.44 94.00 92.50 4,941,800 93.25 35.89
99-03-31 96.38 96.63 92.19 7,646,200 92.19 35.48
99-03-30 94.00 95.50 93.75 6,276,200 95.00 36.56
99-03-29 92.31 95.69 92.31 5,912,200 95.00 36.56
Date Open High Low Vol Cls adjCls
99-03-26 91.69 93.31 90.13 6,435,200 91.56 35.24
99-03-25 89.81 92.25 89.81 7,758,800 91.88 35.36
99-03-24 90.38 90.94 88.19 8,070,400 89.00 34.25
99-03-23 93.06 93.19 89.06 10,157,000 90.50 34.83
99-03-22 94.88 95.00 92.50 6,070,600 93.31 35.91
99-03-19 98.25 98.25 94.75 12,035,400 94.75 36.46
99-03-18 96.06 98.38 95.75 5,842,000 98.19 37.79
99-03-17 96.44 96.94 94.69 6,432,800 96.38 37.09
99-03-16 97.06 97.19 95.56 6,446,000 96.00 36.91
Date Open High Low Vol Cls adjCls
99-03-15 97.00 97.31 95.25 7,309,000 96.75 37.19
99-03-12 95.94 96.94 95.44 7,326,600 96.38 37.05
99-03-11 94.50 96.38 93.75 8,498,400 95.31 36.64
99-03-10 94.19 94.25 93.06 6,242,600 93.56 35.97
99-03-09 93.44 94.25 92.56 7,327,800 94.00 36.14
99-03-08 94.13 94.13 91.81 8,813,800 93.44 35.92
99-03-05 93.00 94.25 91.38 16,618,400 93.25 35.85
99-03-04 87.94 89.63 87.88 7,094,600 89.38 34.36
99-03-03 86.00 88.31 86.00 6,846,000 87.38 33.59
Date Open High Low Vol Cls adjCls
99-03-02 86.75 87.38 85.13 6,628,200 85.44 32.85
99-03-01 87.13 87.19 83.63 6,811,400 85.88 33.01
99-02-26 86.25 86.50 83.69 6,884,400 86.13 33.11
99-02-25 85.13 85.81 83.56 7,150,200 85.00 32.68
99-02-24 88.19 89.50 84.19 7,942,600 84.56 32.51
99-02-23 88.19 88.56 86.75 6,597,200 87.50 33.64
99-02-22 85.44 88.44 85.38 8,827,200 88.25 33.93
99-02-19 85.50 85.50 84.56 5,647,000 84.75 32.58
99-02-18 85.50 86.06 84.19 7,021,600 85.38 32.82
Date Open High Low Vol Cls adjCls
99-02-17 86.69 88.69 85.06 9,659,600 85.06 32.70
99-02-16 85.50 88.00 85.50 11,188,000 87.56 33.66
99-02-12 85.81 86.06 83.00 5,139,000 84.38 32.44
99-02-11 81.00 85.94 80.63 5,174,000 85.81 32.99
99-02-10 82.00 82.06 80.50 5,221,400 80.94 31.12
99-02-09 85.13 85.13 81.81 5,561,200 82.13 31.57
99-02-08 84.25 86.38 83.25 4,608,200 85.44 32.85
99-02-05 85.38 85.75 82.75 5,272,800 84.25 32.39
99-02-04 86.31 87.31 83.75 7,244,200 83.75 32.20
Date Open High Low Vol Cls adjCls
99-02-03 83.81 86.25 83.50 7,312,800 85.75 32.97
99-02-02 83.13 83.94 80.75 7,929,400 83.63 32.15
99-02-01 85.75 85.75 84.31 5,731,000 84.50 32.49
99-01-29 86.00 86.44 85.00 5,802,400 86.00 33.06
99-01-28 85.25 85.44 84.13 5,726,800 85.13 32.73
99-01-27 84.19 85.81 84.00 9,615,200 85.19 32.75
99-01-26 82.94 84.50 82.19 6,757,000 83.56 32.13
99-01-25 81.81 82.69 79.88 6,054,000 82.00 31.52
99-01-22 79.06 82.25 78.50 5,317,800 82.00 31.52
Date Open High Low Vol Cls adjCls
99-01-21 80.13 81.38 78.88 5,611,600 79.06 30.40
99-01-20 80.06 82.50 78.56 6,802,600 80.25 30.85
99-01-19 80.25 80.94 78.25 5,821,200 80.06 30.78
99-01-15 79.81 80.75 78.75 6,961,400 80.13 30.80
99-01-14 79.75 80.94 77.88 7,785,400 79.75 30.66
99-01-13 78.00 81.75 77.38 7,274,000 80.63 31.00
99-01-12 80.38 80.75 78.56 8,229,200 80.38 30.90
99-01-11 83.50 83.81 80.00 6,481,400 81.63 31.38
99-01-08 84.00 84.44 82.50 7,174,000 83.50 32.10
Date Open High Low Vol Cls adjCls
99-01-07 83.63 85.06 83.25 9,254,600 84.13 32.34
99-01-06 82.13 83.13 81.13 7,705,200 82.63 31.76
99-01-05 81.25 81.88 80.50 5,749,000 81.25 31.24
99-01-04 81.63 82.25 79.56 7,332,600 80.63 31.00
98-12-31 80.19 81.50 79.56 5,282,200 81.44 31.31
98-12-30 82.00 82.00 80.13 4,684,400 80.75 31.04
98-12-29 80.19 82.75 79.00 5,532,600 81.94 31.50
98-12-28 81.00 81.19 79.06 4,065,400 79.88 30.71
98-12-24 81.50 81.50 80.56 1,744,600 81.13 31.19
Date Open High Low Vol Cls adjCls
98-12-23 78.88 81.63 78.06 5,717,200 81.44 31.31
98-12-22 78.94 79.19 78.00 4,974,000 78.31 30.11
98-12-21 77.63 79.94 77.56 6,950,800 78.63 30.23
98-12-18 76.06 77.75 75.63 10,625,000 77.75 29.89
98-12-17 75.56 76.38 74.88 4,339,000 76.13 29.27
98-12-16 76.88 77.00 75.06 5,115,600 75.69 29.10
98-12-15 75.25 76.88 74.50 6,712,000 76.81 29.53
98-12-14 75.56 75.88 74.19 5,255,800 74.81 28.76
98-12-11 76.06 76.44 75.06 4,994,400 76.31 29.34
Date Open High Low Vol Cls adjCls
98-12-10 77.19 77.19 75.38 5,558,000 75.75 29.12
98-12-09 76.81 77.44 76.06</