Yum! Brands, Inc. (YUM)

63.58
0.00 (0.00%)
Exchange
NYQ

Yum! Brands, Inc. (YUM) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 63.32 63.73 63.01 3,247,900 63.58 63.58
17-03-23 63.30 63.58 63.08 2,762,100 63.18 63.18
17-03-22 63.77 64.00 63.06 3,142,300 63.32 63.32
17-03-21 64.37 64.42 63.53 3,239,600 63.73 63.73
17-03-20 64.03 64.15 63.84 2,486,000 64.07 64.07
17-03-17 63.91 64.26 63.80 7,426,700 63.87 63.87
17-03-16 64.12 64.17 63.76 2,568,000 63.82 63.82
17-03-15 64.17 64.25 63.25 2,886,400 63.91 63.91
17-03-14 64.31 64.49 63.78 1,974,100 63.95 63.95
Date Open High Low Vol Cls adjCls
17-03-13 64.31 64.60 64.08 1,655,800 64.38 64.38
17-03-10 64.69 64.75 64.05 2,546,600 64.31 64.31
17-03-09 63.99 64.17 63.69 1,655,700 63.81 63.81
17-03-08 64.07 64.21 63.80 1,844,200 64.08 64.08
17-03-07 64.34 64.42 63.99 2,001,500 64.02 64.02
17-03-06 64.67 64.72 64.34 1,982,800 64.50 64.50
17-03-03 65.16 65.30 64.42 2,170,400 65.03 65.03
17-03-02 65.42 65.50 64.92 2,176,000 65.21 65.21
17-03-01 65.90 65.95 65.37 2,310,200 65.57 65.57
Date Open High Low Vol Cls adjCls
17-02-28 65.47 65.49 65.12 2,659,700 65.32 65.32
17-02-27 65.93 66.01 65.27 1,807,600 65.52 65.52
17-02-24 65.58 66.01 65.54 2,365,200 65.95 65.95
17-02-23 66.40 66.46 65.69 3,945,400 65.75 65.75
17-02-22 65.90 66.33 65.81 5,918,800 66.10 66.10
17-02-21 67.90 68.58 67.49 3,493,900 67.67 67.67
17-02-17 68.35 68.62 67.98 2,227,300 68.40 68.40
17-02-16 68.80 68.90 68.08 1,963,300 68.44 68.44
17-02-15 68.34 68.94 68.23 1,581,000 68.65 68.65
Date Open High Low Vol Cls adjCls
17-02-14 68.25 68.70 68.12 1,924,800 68.58 68.58
17-02-13 68.14 68.98 67.79 4,407,200 68.11 68.11
17-02-10 67.36 68.27 67.08 3,190,600 68.00 68.00
17-02-09 66.59 67.99 66.02 2,985,400 67.39 67.39
17-02-08 66.43 66.80 66.30 2,477,900 66.59 66.59
17-02-07 66.48 66.88 66.39 1,495,900 66.49 66.49
17-02-06 66.04 66.47 66.01 1,235,900 66.30 66.30
17-02-03 66.01 66.53 65.84 1,858,700 66.23 66.23
17-02-02 64.92 65.85 64.69 1,554,700 65.67 65.67
Date Open High Low Vol Cls adjCls
17-02-01 65.48 65.75 64.80 2,028,100 64.87 64.87
17-01-31 65.67 65.93 65.11 3,254,300 65.53 65.53
17-01-30 65.83 65.93 65.05 1,841,200 65.68 65.68
17-01-27 65.16 65.95 64.90 1,982,000 65.90 65.90
17-01-26 65.58 65.79 65.29 2,157,300 65.30 65.30
17-01-25 65.57 66.21 65.50 2,818,900 65.60 65.60
17-01-24 64.62 65.43 64.62 1,931,500 65.33 65.33
17-01-23 64.33 64.49 62.36 3,505,900 64.41 64.41
17-01-20 64.20 64.67 64.05 2,153,900 64.58 64.58
Date Open High Low Vol Cls adjCls
17-01-19 64.61 64.64 63.83 1,551,300 64.03 64.03
17-01-18 64.44 64.55 64.02 1,632,700 64.36 64.36
17-01-17 64.26 64.69 63.97 1,596,000 64.17 64.17
17-01-13 64.70 64.89 64.42 1,557,700 64.66 64.66
17-01-12 64.26 64.81 64.16 1,049,900 64.66 64.66
17-01-11 64.48 64.72 64.23 1,268,000 64.49 64.49
17-01-10 64.76 65.18 64.66 2,560,700 64.98 64.68
17-01-09 64.38 64.85 64.33 1,935,900 64.60 64.30
17-01-06 63.65 64.83 63.38 2,863,800 64.42 64.12
Date Open High Low Vol Cls adjCls
17-01-05 63.35 63.77 63.18 4,040,000 63.65 63.36
17-01-04 63.15 63.80 63.07 2,835,200 63.44 63.15
17-01-03 63.56 63.79 62.82 4,793,400 63.21 62.92
16-12-30 63.93 63.94 63.16 1,887,100 63.33 63.04
16-12-29 63.56 63.94 63.53 1,421,400 63.63 63.34
16-12-28 64.06 64.25 63.62 1,820,200 63.72 63.43
16-12-27 64.01 64.49 63.87 1,402,900 64.03 63.73
16-12-23 63.87 64.01 63.60 1,300,700 63.81 63.52
16-12-22 64.03 64.25 63.75 1,513,200 64.05 63.75
Date Open High Low Vol Cls adjCls
16-12-21 64.12 64.56 64.05 1,095,500 64.19 63.89
16-12-20 64.11 64.49 64.00 1,679,500 64.22 63.92
16-12-19 64.21 64.44 64.01 1,540,600 64.04 63.74
16-12-16 64.08 64.47 63.67 3,392,700 64.25 63.95
16-12-15 63.58 64.12 63.39 2,583,300 63.81 63.52
16-12-14 64.69 64.77 63.80 2,695,100 63.88 63.59
16-12-13 64.82 65.32 64.60 2,007,300 64.62 64.32
16-12-12 64.34 64.99 64.09 2,275,400 64.74 64.44
16-12-09 64.34 64.53 63.96 2,395,000 64.49 64.19
Date Open High Low Vol Cls adjCls
16-12-08 64.49 64.81 64.24 2,033,800 64.36 64.06
16-12-07 63.42 64.48 63.35 2,655,000 64.44 64.14
16-12-06 63.06 63.51 62.94 2,884,000 63.46 63.17
16-12-05 62.59 63.35 62.56 2,280,900 63.06 62.77
16-12-02 62.51 62.74 62.32 2,047,800 62.42 62.13
16-12-01 63.44 63.54 62.54 3,354,100 62.69 62.40
16-11-30 63.54 63.69 63.20 4,875,800 63.39 63.10
16-11-29 63.16 63.88 63.16 3,167,300 63.54 63.25
16-11-28 63.08 63.67 62.77 3,501,800 63.11 62.82
Date Open High Low Vol Cls adjCls
16-11-25 63.13 63.45 62.97 872,000 63.34 63.05
16-11-23 62.48 63.21 62.48 1,979,300 63.15 62.86
16-11-22 62.02 62.84 62.00 2,545,400 62.73 62.44
16-11-21 62.33 62.37 61.88 2,934,300 62.00 61.71
16-11-18 61.83 62.45 61.38 4,719,500 62.36 62.07
16-11-17 60.56 60.92 60.37 2,884,200 60.76 60.48
16-11-16 60.49 60.75 60.34 4,928,000 60.40 60.12
16-11-15 60.78 60.94 60.37 4,151,900 60.70 60.42
16-11-14 61.10 61.45 60.64 3,699,300 60.70 60.42
Date Open High Low Vol Cls adjCls
16-11-11 61.22 61.30 60.62 5,618,900 60.70 60.42
16-11-10 61.72 62.10 61.27 6,740,300 61.34 61.06
16-11-09 61.02 62.10 60.76 4,187,600 61.87 61.58
16-11-08 62.08 62.20 61.65 4,932,500 62.00 61.71
16-11-07 60.65 62.04 60.23 4,963,100 62.01 61.72
16-11-04 60.18 60.25 59.57 4,125,200 59.81 59.53
16-11-03 59.89 60.45 59.73 7,187,800 60.15 59.87
16-11-02 60.67 60.68 59.62 10,132,900 59.70 59.42
16-11-01 62.21 62.63 60.58 12,111,800 60.69 60.41
Date Open High Low Vol Cls adjCls
16-10-31 86.33 86.34 85.58 5,419,200 86.28 61.74
16-10-28 85.30 85.92 85.08 2,913,000 85.72 61.34
16-10-27 86.04 86.08 85.17 3,130,300 85.36 61.08
16-10-26 85.44 85.89 85.23 3,146,300 85.73 61.35
16-10-25 86.52 87.13 85.56 4,122,500 85.73 61.35
16-10-24 87.03 88.00 86.93 4,859,500 87.80 62.83
16-10-21 86.04 87.15 86.00 9,168,500 86.97 62.23
16-10-20 86.73 86.94 86.13 3,446,800 86.20 61.68
16-10-19 86.77 87.47 86.33 5,096,300 87.24 62.43
Date Open High Low Vol Cls adjCls
16-10-18 87.44 87.46 86.16 4,373,400 86.16 61.66
16-10-17 88.51 88.70 86.65 6,430,500 86.73 62.06
16-10-14 89.84 90.05 89.18 6,668,700 89.18 63.45
16-10-13 88.56 90.03 88.36 5,816,500 89.37 63.59
16-10-12 88.49 89.61 87.88 6,179,700 88.94 63.28
16-10-11 90.43 90.68 88.18 9,024,300 88.25 62.79
16-10-10 88.05 88.52 87.33 6,935,000 87.39 62.18
16-10-07 87.71 87.99 87.15 8,699,900 87.72 62.41
16-10-06 86.95 87.78 86.50 12,006,000 87.44 62.21
Date Open High Low Vol Cls adjCls
16-10-05 90.54 90.71 88.31 12,595,500 88.62 63.05
16-10-04 91.18 91.90 90.23 5,586,400 90.28 64.23
16-10-03 90.81 91.28 90.52 4,435,900 90.92 64.69
16-09-30 89.88 91.50 89.84 5,022,600 90.81 64.61
16-09-29 90.25 90.84 89.66 3,090,700 89.81 63.90
16-09-28 89.89 90.30 89.50 3,363,900 90.22 64.19
16-09-27 89.76 90.31 89.25 4,640,700 89.86 63.94
16-09-26 90.22 90.45 89.48 4,946,000 89.52 63.69
16-09-23 89.64 90.88 89.59 3,033,500 90.64 64.49
Date Open High Low Vol Cls adjCls
16-09-22 90.27 90.82 90.09 2,459,000 90.47 64.37
16-09-21 88.90 89.80 88.89 2,350,400 89.63 63.77
16-09-20 88.60 89.11 88.36 2,404,900 88.81 63.19
16-09-19 88.48 88.83 88.12 2,848,800 88.39 62.89
16-09-16 87.35 88.07 87.08 11,726,100 88.04 62.64
16-09-15 86.78 87.94 86.26 4,228,500 87.79 62.46
16-09-14 86.71 87.54 86.54 3,174,500 86.93 61.85
16-09-13 88.00 88.02 86.52 4,146,600 86.71 61.69
16-09-12 86.78 88.83 86.68 5,167,600 88.66 63.08
Date Open High Low Vol Cls adjCls
16-09-09 88.43 88.43 86.97 5,182,900 86.97 61.88
16-09-08 90.03 90.19 88.84 4,866,300 88.89 63.24
16-09-07 91.05 91.11 90.19 5,782,100 90.60 64.46
16-09-06 91.59 91.94 91.04 6,717,700 91.25 64.92
16-09-02 91.36 91.99 91.04 4,871,400 91.26 64.93
16-09-01 90.58 91.03 90.44 2,468,100 90.76 64.58
16-08-31 90.45 90.99 90.32 2,861,000 90.71 64.54
16-08-30 90.78 91.15 90.46 3,057,100 90.78 64.59
16-08-29 89.90 90.93 89.69 2,503,500 90.76 64.58
Date Open High Low Vol Cls adjCls
16-08-26 89.97 90.84 89.36 3,377,800 89.53 63.70
16-08-25 89.72 90.30 89.51 3,396,400 89.94 63.99
16-08-24 90.21 90.63 89.61 2,830,000 89.75 63.86
16-08-23 90.00 90.80 89.91 2,386,000 90.30 64.25
16-08-22 89.31 89.94 89.10 2,520,800 89.80 63.89
16-08-19 90.46 90.57 89.27 3,504,500 89.31 63.54
16-08-18 89.88 90.88 89.78 2,912,100 90.76 64.58
16-08-17 89.65 90.05 89.25 2,467,500 89.88 63.95
16-08-16 89.61 90.32 89.53 2,305,900 89.80 63.89
Date Open High Low Vol Cls adjCls
16-08-15 89.93 90.53 89.85 1,936,700 89.94 63.99
16-08-12 89.57 90.68 89.41 3,141,600 89.96 64.01
16-08-11 88.86 90.36 88.86 3,499,500 89.98 64.02
16-08-10 89.20 89.49 88.38 3,588,100 88.46 62.94
16-08-09 88.90 89.85 88.90 2,908,200 89.04 63.35
16-08-08 88.98 89.18 88.56 4,308,300 89.09 63.39
16-08-05 88.81 89.27 88.60 2,418,500 88.74 63.14
16-08-04 88.27 88.85 87.95 2,495,900 88.42 62.91
16-08-03 88.19 88.39 87.77 2,571,700 88.37 62.87
Date Open High Low Vol Cls adjCls
16-08-02 89.30 89.36 87.68 3,227,000 88.31 62.83
16-08-01 89.21 89.93 89.07 3,333,700 89.42 63.62
16-07-29 90.09 90.36 89.30 2,925,000 89.42 63.62
16-07-28 89.69 90.55 89.62 3,240,200 90.26 64.22
16-07-27 89.31 89.90 89.08 5,351,700 89.72 63.84
16-07-26 89.38 90.12 88.87 5,646,300 89.25 63.50
16-07-25 89.93 90.38 89.76 3,542,500 90.34 64.28
16-07-22 88.03 90.35 88.03 5,673,700 90.10 64.11
16-07-21 87.53 88.13 87.26 2,784,900 87.90 62.54
Date Open High Low Vol Cls adjCls
16-07-20 88.00 88.35 87.75 2,033,800 87.87 62.52
16-07-19 87.20 88.02 87.20 3,152,600 87.56 62.30
16-07-18 87.70 87.96 86.97 4,915,900 87.60 62.33
16-07-15 88.50 88.78 87.46 5,880,500 87.49 62.25
16-07-14 90.05 90.60 87.86 14,672,400 88.27 62.80
16-07-13 85.65 86.26 85.06 8,687,500 85.74 61.00
16-07-12 86.91 87.40 86.04 6,801,900 86.23 61.03
16-07-11 85.90 86.60 85.54 4,482,100 86.44 61.17
16-07-08 85.00 86.40 84.86 5,619,900 85.76 60.69
Date Open High Low Vol Cls adjCls
16-07-07 84.30 84.77 83.97 4,921,500 84.31 59.67
16-07-06 83.47 84.32 82.97 4,323,100 84.17 59.57
16-07-05 83.30 83.91 82.90 3,534,700 83.04 58.77
16-07-01 82.95 84.03 82.62 2,548,200 83.53 59.11
16-06-30 82.64 82.94 81.80 5,201,500 82.92 58.68
16-06-29 82.01 82.82 81.58 4,210,600 82.64 58.48
16-06-28 79.90 81.20 79.68 6,699,100 81.20 57.47
16-06-27 80.86 81.32 79.14 5,675,800 79.33 56.14
16-06-24 83.13 84.05 81.58 6,810,900 82.15 58.14
Date Open High Low Vol Cls adjCls
16-06-23 84.59 85.92 84.55 3,781,200 85.90 60.79
16-06-22 84.24 84.44 83.89 2,797,300 83.89 59.37
16-06-21 84.48 84.55 83.88 2,987,000 84.29 59.65
16-06-20 84.51 85.34 84.03 4,058,400 84.05 59.48
16-06-17 82.72 83.65 82.49 4,619,400 83.55 59.13
16-06-16 82.33 83.01 81.66 3,736,400 82.92 58.68
16-06-15 82.86 83.63 82.76 3,704,500 82.82 58.61
16-06-14 82.34 82.85 82.00 3,917,600 82.49 58.38
16-06-13 82.33 83.50 82.08 4,552,600 82.57 58.43
Date Open High Low Vol Cls adjCls
16-06-10 83.20 83.45 82.27 3,297,600 82.50 58.39
16-06-09 83.78 84.33 83.71 3,514,200 83.73 59.26
16-06-08 83.50 84.28 83.20 3,100,700 84.19 59.58
16-06-07 83.00 84.25 83.00 4,047,800 83.64 59.19
16-06-06 82.68 83.48 82.41 2,479,000 83.19 58.87
16-06-03 82.23 82.86 81.84 1,848,100 82.61 58.46
16-06-02 82.28 82.76 81.56 2,827,900 82.46 58.36
16-06-01 81.60 82.90 81.46 3,609,900 82.43 58.34
16-05-31 82.25 82.60 81.85 6,090,400 82.09 58.10
Date Open High Low Vol Cls adjCls
16-05-27 82.53 83.02 82.23 2,538,900 82.59 58.45
16-05-26 82.86 83.42 82.27 3,582,800 82.45 58.35
16-05-25 82.18 82.96 81.70 6,502,900 82.60 58.46
16-05-24 80.48 82.45 80.48 5,034,600 82.13 58.12
16-05-23 79.74 80.18 78.33 4,865,000 79.98 56.60
16-05-20 80.08 80.98 79.03 7,525,200 79.60 56.33
16-05-19 79.99 80.23 79.22 2,774,800 80.07 56.67
16-05-18 80.81 80.81 79.69 2,654,300 80.17 56.74
16-05-17 81.26 81.92 80.64 2,932,600 80.98 57.31
Date Open High Low Vol Cls adjCls
16-05-16 80.21 81.54 80.08 2,373,600 81.25 57.50
16-05-13 81.28 81.44 80.23 2,733,900 80.30 56.83
16-05-12 81.20 82.00 80.89 2,396,000 81.57 57.73
16-05-11 82.42 82.43 80.60 2,816,600 80.69 57.10
16-05-10 82.13 83.05 81.61 2,511,700 82.90 58.67
16-05-09 81.03 82.25 80.81 2,167,000 81.88 57.95
16-05-06 80.56 81.06 79.62 4,404,300 80.96 57.30
16-05-05 80.59 81.14 80.01 3,723,200 80.84 57.21
16-05-04 79.25 80.81 79.20 3,604,100 80.65 57.08
Date Open High Low Vol Cls adjCls
16-05-03 80.61 80.82 79.57 2,089,600 79.72 56.42
16-05-02 80.18 81.12 80.04 2,524,100 80.97 57.30
16-04-29 80.39 80.39 79.05 3,140,500 79.56 56.30
16-04-28 80.99 81.38 80.27 1,965,500 80.44 56.93
16-04-27 81.75 81.95 80.67 3,223,600 81.49 57.67
16-04-26 81.50 82.07 81.35 4,294,300 82.04 58.06
16-04-25 81.18 81.37 80.65 4,138,600 81.36 57.58
16-04-22 81.71 82.15 80.58 4,396,000 81.19 57.46
16-04-21 82.53 85.79 80.76 18,525,100 81.70 57.82
Date Open High Low Vol Cls adjCls
16-04-20 82.50 83.42 81.66 6,565,800 82.53 58.41
16-04-19 81.48 82.77 80.30 6,371,100 82.13 58.12
16-04-18 81.96 82.65 81.52 3,277,100 82.61 58.46
16-04-15 82.26 82.37 81.44 3,356,300 81.84 57.92
16-04-14 81.92 82.43 81.56 3,354,100 82.40 58.31
16-04-13 80.79 82.15 80.74 4,137,100 82.15 58.14
16-04-12 81.64 82.33 80.72 5,292,800 82.05 57.74
16-04-11 82.47 82.70 81.65 2,807,600 81.80 57.57
16-04-08 81.69 82.53 81.47 4,167,700 82.34 57.95
Date Open High Low Vol Cls adjCls
16-04-07 81.64 82.26 80.78 2,883,700 81.27 57.19
16-04-06 81.47 81.91 81.00 2,212,500 81.89 57.63
16-04-05 81.90 82.41 81.02 2,519,100 81.57 57.40
16-04-04 82.46 82.50 81.31 2,851,800 81.90 57.64
16-04-01 80.88 82.80 80.72 3,147,300 82.27 57.90
16-03-31 82.30 82.62 81.41 3,889,400 81.85 57.60
16-03-30 81.18 82.32 80.78 5,034,000 82.25 57.88
16-03-29 79.73 80.61 79.57 2,922,800 80.57 56.70
16-03-28 79.87 80.07 79.38 2,142,800 79.80 56.16
Date Open High Low Vol Cls adjCls
16-03-24 80.11 80.11 78.91 4,167,300 79.35 55.84
16-03-23 79.10 81.50 78.12 9,057,800 80.55 56.69
16-03-22 78.76 79.49 78.66 2,783,900 78.98 55.58
16-03-21 78.45 79.62 78.36 5,257,400 79.43 55.90
16-03-18 79.00 79.05 78.20 6,928,200 78.31 55.11
16-03-17 78.79 79.46 78.12 3,089,100 78.79 55.45
16-03-16 77.85 79.00 77.85 3,322,400 78.65 55.35
16-03-15 77.45 79.18 77.26 4,069,500 78.23 55.05
16-03-14 77.68 77.75 76.92 3,647,500 77.55 54.57
Date Open High Low Vol Cls adjCls
16-03-11 77.16 77.79 76.77 2,512,400 77.77 54.73
16-03-10 76.79 77.47 75.49 3,424,400 76.76 54.02
16-03-09 77.10 77.64 76.02 3,592,400 76.30 53.69
16-03-08 77.40 77.77 76.63 4,995,100 76.68 53.96
16-03-07 77.50 78.42 76.85 4,712,400 78.05 54.93
16-03-04 76.39 78.40 75.91 6,650,200 78.05 54.93
16-03-03 75.53 76.44 74.91 2,946,600 76.39 53.76
16-03-02 75.82 76.13 74.86 3,719,500 75.41 53.07
16-03-01 72.89 76.69 72.80 9,650,500 76.19 53.62
Date Open High Low Vol Cls adjCls
16-02-29 71.31 73.37 71.22 7,788,300 72.47 51.00
16-02-26 71.55 71.55 70.44 8,354,200 71.42 50.26
16-02-25 71.81 71.94 69.51 6,946,800 70.96 49.94
16-02-24 70.71 71.69 69.54 4,711,700 71.48 50.30
16-02-23 71.46 72.19 71.00 4,782,500 71.51 50.32
16-02-22 71.31 72.14 71.11 7,635,200 71.96 50.64
16-02-19 70.83 70.98 69.75 4,640,400 70.52 49.63
16-02-18 70.87 71.63 70.37 4,097,900 71.03 49.99
16-02-17 70.05 71.66 70.00 6,475,800 71.20 50.11
Date Open High Low Vol Cls adjCls
16-02-16 68.17 69.92 68.17 6,773,800 69.52 48.92
16-02-12 65.94 67.49 65.70 4,039,500 67.34 47.39
16-02-11 65.75 66.18 64.58 4,445,900 65.24 45.91
16-02-10 66.92 67.99 66.69 3,499,600 66.76 46.98
16-02-09 66.69 68.28 66.38 6,272,600 66.47 46.78
16-02-08 68.71 68.79 66.90 6,984,800 67.43 47.45
16-02-05 72.31 72.64 69.49 10,857,000 69.76 49.09
16-02-04 71.97 72.99 70.08 17,138,900 72.31 50.89
16-02-03 72.59 73.27 71.43 14,668,000 72.45 50.99
Date Open High Low Vol Cls adjCls
16-02-02 72.57 73.87 71.54 14,394,200 72.32 50.89
16-02-01 71.92 73.48 71.47 6,805,700 73.10 51.44
16-01-29 70.71 72.41 70.48 6,014,300 72.37 50.93
16-01-28 69.79 71.11 69.31 5,690,300 70.41 49.55
16-01-27 69.48 70.42 69.04 4,056,900 69.40 48.84
16-01-26 67.93 70.05 67.76 4,331,400 69.87 49.17
16-01-25 68.77 69.31 67.35 6,917,000 67.39 47.42
16-01-22 69.23 69.63 68.67 7,474,400 68.98 48.54
16-01-21 68.32 69.88 67.69 5,885,700 68.96 48.53
Date Open High Low Vol Cls adjCls
16-01-20 67.82 68.53 66.48 7,391,200 67.99 47.85
16-01-19 67.43 69.29 67.35 9,644,800 68.77 48.40
16-01-15 68.25 68.78 66.76 9,485,800 67.09 47.21
16-01-14 69.25 70.25 67.86 5,242,100 70.01 49.27
16-01-13 70.51 70.51 68.77 6,756,400 69.03 48.58
16-01-12 68.57 69.79 68.46 4,545,800 69.57 48.63
16-01-11 68.51 68.94 67.26 5,891,900 68.02 47.55
16-01-08 69.24 69.77 67.97 5,996,200 68.14 47.64
16-01-07 69.81 70.42 68.68 11,005,500 69.08 48.29
Date Open High Low Vol Cls adjCls
16-01-06 71.21 71.98 70.82 5,049,300 71.52 50.00
16-01-05 72.83 73.20 71.31 5,273,400 72.03 50.35
16-01-04 71.32 72.25 70.64 4,821,600 72.21 50.48
15-12-31 73.64 73.90 73.02 2,389,200 73.05 51.07
15-12-30 74.16 74.38 73.71 3,076,300 73.81 51.60
15-12-29 74.18 74.75 73.77 3,702,300 74.24 51.90
15-12-28 73.65 73.95 73.06 4,813,800 73.84 51.62
15-12-24 73.84 74.66 73.68 2,128,500 74.00 51.73
15-12-23 73.13 74.28 73.10 4,799,400 74.12 51.82
Date Open High Low Vol Cls adjCls
15-12-22 73.59 73.65 72.07 6,282,300 73.00 51.03
15-12-21 72.01 73.63 72.01 6,713,500 73.40 51.31
15-12-18 71.84 72.17 71.00 6,995,200 71.84 50.22
15-12-17 73.54 74.01 72.20 4,493,800 72.20 50.47
15-12-16 73.10 73.75 72.09 4,412,900 73.54 51.41
15-12-15 72.21 72.92 72.08 6,818,100 72.61 50.76
15-12-14 71.16 71.68 70.48 6,037,500 71.65 50.09
15-12-11 72.59 72.97 70.93 5,428,200 71.30 49.84
15-12-10 74.00 74.10 71.17 9,044,700 73.19 51.17
Date Open High Low Vol Cls adjCls
15-12-09 75.53 76.53 73.65 7,179,500 73.80 51.59
15-12-08 75.31 76.35 74.13 4,190,700 75.59 52.84
15-12-07 75.93 76.64 75.01 5,042,400 76.41 53.42
15-12-04 73.68 76.42 73.50 5,537,700 76.14 53.23
15-12-03 75.07 75.18 72.92 5,513,600 73.13 51.12
15-12-02 74.50 75.50 74.47 4,914,500 74.95 52.40
15-12-01 73.20 74.80 73.20 7,057,500 74.48 52.07
15-11-30 72.79 73.07 72.42 4,477,500 72.51 50.69
15-11-27 72.69 73.00 72.20 2,558,900 72.96 51.00
Date Open High Low Vol Cls adjCls
15-11-25 72.67 72.89 72.47 3,222,800 72.59 50.75
15-11-24 71.84 72.68 71.62 3,045,500 72.38 50.60
15-11-23 72.81 73.28 72.53 3,554,000 72.69 50.82
15-11-20 72.16 73.34 71.86 5,929,000 72.76 50.87
15-11-19 71.00 71.99 70.76 4,422,500 71.68 50.11
15-11-18 70.00 71.30 69.72 6,653,400 71.12 49.72
15-11-17 68.79 70.05 68.57 7,034,400 69.94 48.89
15-11-16 69.11 69.36 68.20 4,785,900 68.82 48.11
15-11-13 69.37 69.87 67.88 11,121,300 69.47 48.57
Date Open High Low Vol Cls adjCls
15-11-12 68.32 68.47 66.69 9,025,800 67.12 46.92
15-11-11 69.13 69.32 68.27 3,746,200 68.44 47.85
15-11-10 68.83 69.31 68.34 4,109,400 68.76 48.07
15-11-09 70.67 70.67 68.40 6,944,600 69.00 48.24
15-11-06 70.88 71.34 70.50 3,502,500 71.24 49.80
15-11-05 71.66 71.93 70.78 3,597,000 71.17 49.75
15-11-04 72.28 72.47 71.34 3,273,600 71.54 50.01
15-11-03 71.47 72.46 71.40 3,707,000 72.21 50.48
15-11-02 71.36 72.14 71.33 4,055,900 71.83 50.21
Date Open High Low Vol Cls adjCls
15-10-30 72.70 72.70 70.50 6,806,000 70.91 49.57
15-10-29 72.91 73.00 72.21 3,230,200 72.51 50.69
15-10-28 73.20 73.89 71.90 5,240,600 72.97 51.01
15-10-27 73.96 74.17 72.72 3,670,700 73.17 51.15
15-10-26 72.59 74.48 72.57 4,951,000 74.18 51.86
15-10-23 73.45 73.45 72.23 5,573,200 72.89 50.96
15-10-22 74.15 74.61 72.52 7,567,900 72.68 50.81
15-10-21 73.20 74.42 72.59 8,563,800 73.56 51.42
15-10-20 75.02 75.22 72.95 21,385,700 73.03 51.05
Date Open High Low Vol Cls adjCls
15-10-19 71.72 71.89 71.12 5,295,000 71.71 50.13
15-10-16 71.00 72.28 69.77 13,515,400 72.16 50.45
15-10-15 68.98 69.45 67.99 6,565,900 69.27 48.43
15-10-14 69.55 70.08 68.32 6,023,400 68.58 47.94
15-10-13 70.47 71.47 69.83 7,161,400 69.98 48.60
15-10-12 70.50 71.68 70.35 9,786,800 70.84 49.20
15-10-09 67.50 70.42 67.40 13,699,300 70.25 48.79
15-10-08 67.11 68.30 66.35 18,215,600 67.46 46.85
15-10-07 69.81 70.90 67.20 51,106,300 67.71 47.02
Date Open High Low Vol Cls adjCls
15-10-06 82.82 83.54 82.03 16,157,400 83.42 57.93
15-10-05 82.61 83.30 81.40 5,737,700 83.05 57.68
15-10-02 78.34 81.90 78.34 7,719,800 81.60 56.67
15-10-01 80.01 80.53 79.00 4,426,700 79.87 55.47
15-09-30 77.52 80.25 76.69 7,378,100 79.95 55.52
15-09-29 76.18 76.41 75.24 6,018,900 76.15 52.88
15-09-28 78.00 78.21 75.92 5,661,800 76.00 52.78
15-09-25 79.25 79.70 78.22 4,695,300 78.60 54.59
15-09-24 78.55 78.55 77.29 4,239,200 78.32 54.39
Date Open High Low Vol Cls adjCls
15-09-23 79.32 79.63 78.43 3,729,700 78.92 54.81
15-09-22 79.50 80.03 78.93 5,093,000 79.30 55.07
15-09-21 80.50 80.72 79.29 5,106,800 80.43 55.86
15-09-18 81.23 82.16 79.85 7,602,800 80.15 55.66
15-09-17 82.93 83.90 82.41 5,213,500 82.97 57.62
15-09-16 82.30 83.20 81.61 3,700,500 83.07 57.69
15-09-15 81.31 82.70 80.45 3,196,500 82.42 57.24
15-09-14 81.18 81.40 80.56 2,546,500 80.95 56.22
15-09-11 80.00 81.47 79.62 3,778,800 81.43 56.55
Date Open High Low Vol Cls adjCls
15-09-10 80.79 81.22 79.48 4,397,600 79.90 55.49
15-09-09 82.80 83.49 80.85 4,535,100 81.02 56.27
15-09-08 80.82 81.95 80.48 4,358,600 81.76 56.78
15-09-04 79.03 79.54 78.18 2,951,000 78.89 54.79
15-09-03 80.66 80.95 79.76 2,528,400 80.22 55.71
15-09-02 80.04 80.27 78.72 4,645,100 80.27 55.75
15-09-01 77.60 79.55 77.50 6,239,700 79.10 54.93
15-08-31 80.99 81.32 79.70 4,483,700 79.77 55.40
15-08-28 82.13 82.75 81.27 4,069,100 81.82 56.82
Date Open High Low Vol Cls adjCls
15-08-27 80.10 82.95 80.10 7,306,600 82.27 57.14
15-08-26 77.96 79.87 76.57 6,346,200 79.68 55.34
15-08-25 79.29 79.43 76.03 8,801,800 76.10 52.85
15-08-24 73.89 78.99 71.39 14,510,400 77.19 53.61
15-08-21 81.04 81.57 79.20 12,177,200 79.70 55.35
15-08-20 85.20 85.58 81.71 10,749,500 81.82 56.82
15-08-19 85.51 86.73 84.82 13,117,700 86.09 59.79
15-08-18 84.70 85.10 83.90 6,299,000 84.20 58.48
15-08-17 82.86 85.69 82.52 8,389,500 85.03 59.05
Date Open High Low Vol Cls adjCls
15-08-14 83.55 84.15 83.01 5,215,600 83.59 58.05
15-08-13 81.50 85.09 81.31 10,922,700 83.80 58.20
15-08-12 81.98 82.00 78.72 16,536,500 80.68 56.03
15-08-11 86.46 86.46 83.00 13,430,000 83.54 58.02
15-08-10 88.27 88.85 87.71 1,793,300 87.82 60.99
15-08-07 87.45 87.65 86.62 2,005,300 87.61 60.84
15-08-06 89.27 89.67 87.49 2,834,400 87.77 60.95
15-08-05 88.96 89.63 88.45 1,940,700 89.04 61.84
15-08-04 88.00 88.70 87.78 1,952,700 88.19 61.25
Date Open High Low Vol Cls adjCls
15-08-03 88.04 88.24 87.12 2,077,600 87.82 60.99
15-07-31 88.52 88.68 87.67 1,994,100 87.76 60.95
15-07-30 87.82 88.36 87.02 1,943,400 88.02 61.13
15-07-29 87.15 88.26 86.87 2,933,800 87.77 60.95
15-07-28 86.56 87.14 85.74 2,785,900 86.95 60.39
15-07-27 85.93 86.37 85.33 5,210,800 85.98 59.71
15-07-24 88.22 88.45 86.38 3,697,800 86.71 60.22
15-07-23 89.04 89.23 87.59 4,865,000 87.82 60.99
15-07-22 88.15 89.92 88.02 4,471,500 89.31 62.02
Date Open High Low Vol Cls adjCls
15-07-21 88.23 88.80 87.85 3,139,100 88.62 61.55
15-07-20 88.00 88.68 87.43 3,118,100 88.13 61.20
15-07-17 88.02 88.26 87.37 5,215,600 87.88 61.03
15-07-16 89.50 89.84 87.79 5,223,900 88.25 61.29
15-07-15 91.06 91.06 87.51 13,730,800 88.88 61.73
15-07-14 90.93 92.16 90.57 8,115,200 91.99 63.60
15-07-13 91.40 92.33 90.58 5,899,800 91.11 62.99
15-07-10 89.18 91.04 88.69 6,960,100 90.86 62.82
15-07-09 88.51 89.85 87.86 6,560,000 87.99 60.84
Date Open High Low Vol Cls adjCls
15-07-08 88.00 88.44 85.18 10,849,700 87.12 60.23
15-07-07 90.99 90.99 88.51 8,990,700 89.89 62.15
15-07-06 90.61 91.10 90.24 3,266,500 90.67 62.69
15-07-02 91.90 92.42 90.74 2,807,000 91.55 63.30
15-07-01 91.11 92.40 91.02 4,283,200 91.69 63.39
15-06-30 90.39 90.48 89.26 3,985,600 90.08 62.28
15-06-29 91.80 92.17 89.44 4,646,600 89.61 61.96
15-06-26 91.72 93.06 91.57 3,004,400 92.75 64.13
15-06-25 91.84 91.99 91.20 3,344,500 91.38 63.18
Date Open High Low Vol Cls adjCls
15-06-24 92.06 92.10 91.47 3,475,400 91.51 63.27
15-06-23 92.80 92.88 91.88 2,330,200 92.03 63.63
15-06-22 92.62 93.28 92.13 3,463,500 92.42 63.90
15-06-19 92.38 92.69 92.23 2,845,300 92.27 63.79
15-06-18 91.44 93.33 91.32 2,797,200 92.68 64.08
15-06-17 91.59 91.79 90.73 2,598,400 91.30 63.12
15-06-16 90.77 91.86 90.77 2,982,000 91.82 63.48
15-06-15 90.44 91.04 90.08 1,689,100 90.88 62.83
15-06-12 91.06 91.44 90.86 3,082,900 91.11 62.99
Date Open High Low Vol Cls adjCls
15-06-11 91.89 92.09 91.20 1,651,300 91.33 63.14
15-06-10 90.48 91.76 90.48 2,529,000 91.60 63.33
15-06-09 90.37 90.80 90.17 2,383,600 90.59 62.63
15-06-08 90.55 91.41 90.44 3,706,200 90.50 62.57
15-06-05 90.37 91.15 90.17 2,233,700 90.79 62.77
15-06-04 90.75 91.10 90.20 3,295,800 90.52 62.58
15-06-03 90.57 92.26 90.00 6,901,000 91.55 63.30
15-06-02 90.22 90.77 89.77 3,006,400 89.87 62.14
15-06-01 89.86 90.83 89.54 3,448,300 90.27 62.41
Date Open High Low Vol Cls adjCls
15-05-29 91.57 91.79 89.79 5,159,500 90.11 62.30
15-05-28 91.95 92.19 91.14 3,937,100 91.80 63.47
15-05-27 92.53 92.86 91.64 4,778,900 91.98 63.59
15-05-26 91.48 92.21 90.70 4,183,000 91.54 63.29
15-05-22 93.37 93.42 91.23 7,836,600 91.54 63.29
15-05-21 94.53 94.62 93.14 4,710,300 93.44 64.60
15-05-20 94.95 95.90 94.15 4,932,500 94.88 65.60
15-05-19 93.86 94.95 93.35 6,642,400 94.31 65.20
15-05-18 93.80 94.88 92.95 5,122,800 93.59 64.71
Date Open High Low Vol Cls adjCls
15-05-15 91.73 94.10 91.10 8,643,700 93.96 64.96
15-05-14 90.37 90.74 89.76 2,787,700 90.02 62.24
15-05-13 90.13 90.87 89.69 2,345,500 89.90 62.16
15-05-12 89.22 90.88 89.08 4,013,300 90.39 62.49
15-05-11 89.96 90.52 89.64 6,062,800 89.74 62.05
15-05-08 91.00 91.76 89.87 6,767,600 89.88 62.14
15-05-07 89.42 90.53 88.94 4,677,500 90.13 62.31
15-05-06 90.25 90.42 88.87 4,096,800 89.21 61.68
15-05-05 90.31 90.60 89.83 6,820,600 89.99 62.22
Date Open High Low Vol Cls adjCls
15-05-04 91.95 94.13 90.98 14,124,900 91.01 62.92
15-05-01 86.50 91.99 86.46 23,842,700 91.90 63.54
15-04-30 86.06 86.81 85.61 3,588,400 85.96 59.43
15-04-29 86.28 86.77 86.05 4,000,000 86.25 59.63
15-04-28 86.29 87.24 85.89 4,204,200 86.84 60.04
15-04-27 87.10 87.42 86.39 5,419,800 86.61 59.88
15-04-24 84.25 87.15 84.08 10,596,200 87.10 60.22
15-04-23 83.84 84.44 83.35 6,313,700 84.07 58.13
15-04-22 83.51 85.30 82.46 17,868,500 84.04 58.10
Date Open High Low Vol Cls adjCls
15-04-21 80.99 81.14 80.29 6,560,800 80.85 55.90
15-04-20 80.47 81.33 80.07 4,087,300 81.09 56.06
15-04-17 78.96 80.02 78.74 5,723,400 79.75 55.14
15-04-16 79.59 80.75 79.37 4,174,700 79.49 54.96
15-04-15 79.97 80.44 79.58 3,720,400 79.60 55.03
15-04-14 80.25 80.35 79.31 3,936,500 79.62 55.05
15-04-13 79.75 81.20 79.35 6,024,300 80.72 55.81
15-04-10 78.95 80.11 78.74 3,395,600 80.02 55.32
15-04-09 78.04 78.97 78.01 5,520,000 78.92 54.56
Date Open High Low Vol Cls adjCls
15-04-08 78.64 78.91 77.92 4,377,600 78.30 54.14
15-04-07 79.75 79.89 78.17 6,053,400 78.29 53.85
15-04-06 79.46 80.49 79.15 3,481,800 79.73 54.84
15-04-02 79.02 79.92 78.48 4,933,900 79.79 54.88
15-04-01 78.65 78.89 78.15 3,763,900 78.84 54.22
15-03-31 79.21 79.83 78.72 3,332,000 78.72 54.14
15-03-30 78.36 79.58 78.36 2,802,200 79.41 54.62
15-03-27 78.61 79.07 78.18 2,709,400 78.31 53.86
15-03-26 78.53 79.18 78.22 3,606,400 78.55 54.02
Date Open High Low Vol Cls adjCls
15-03-25 80.50 80.50 79.11 4,799,400 79.15 54.44
15-03-24 79.50 80.36 79.50 6,333,400 80.17 55.14
15-03-23 79.25 80.09 79.11 4,805,300 79.27 54.52
15-03-20 79.21 80.00 78.87 9,703,800 79.21 54.48
15-03-19 78.80 79.19 78.49 4,287,800 78.74 54.15
15-03-18 77.97 79.32 77.52 3,715,500 78.94 54.29
15-03-17 78.08 78.28 77.77 3,957,800 77.86 53.55
15-03-16 78.06 78.47 77.72 4,414,800 78.19 53.78
15-03-13 78.34 78.34 76.79 3,650,100 77.51 53.31
Date Open High Low Vol Cls adjCls
15-03-12 77.06 77.93 76.74 4,022,600 77.84 53.54
15-03-11 77.50 78.19 76.40 6,504,000 76.50 52.61
15-03-10 78.97 79.19 77.85 4,432,100 77.88 53.56
15-03-09 79.26 79.97 79.20 3,303,600 79.44 54.64
15-03-06 79.84 80.29 78.78 5,866,700 79.16 54.44
15-03-05 80.07 80.86 79.66 4,663,300 80.52 55.38
15-03-04 80.48 81.16 79.77 10,754,200 80.08 55.08
15-03-03 81.00 81.62 80.11 6,465,900 81.51 56.06
15-03-02 81.00 82.83 80.48 4,698,100 81.80 56.26
Date Open High Low Vol Cls adjCls
15-02-27 79.22 82.47 78.84 13,631,700 81.11 55.78
15-02-26 78.87 79.50 78.22 5,327,300 79.39 54.60
15-02-25 77.86 79.04 77.53 3,816,900 78.96 54.31
15-02-24 77.42 78.06 77.08 2,801,800 77.86 53.55
15-02-23 77.77 78.30 77.11 3,195,300 77.44 53.26
15-02-20 76.69 77.64 76.22 5,423,600 77.53 53.32
15-02-19 76.57 76.91 75.97 3,266,900 76.67 52.73
15-02-18 75.95 76.78 75.51 4,808,700 76.50 52.61
15-02-17 74.48 76.20 74.27 5,448,000 76.05 52.30
Date Open High Low Vol Cls adjCls
15-02-13 74.63 74.90 74.23 3,667,200 74.69 51.37
15-02-12 74.29 74.90 73.41 3,199,600 74.80 51.45
15-02-11 74.23 74.41 73.50 3,146,600 73.99 50.89
15-02-10 73.51 74.25 73.05 3,254,700 74.08 50.95
15-02-09 73.46 74.21 72.98 3,891,300 73.11 50.28
15-02-06 74.90 74.93 73.51 6,537,000 73.93 50.85
15-02-05 73.05 75.57 72.11 13,024,100 75.20 51.72
15-02-04 73.29 74.20 73.28 5,242,500 73.65 50.65
15-02-03 73.39 73.81 72.54 4,622,400 73.61 50.63
Date Open High Low Vol Cls adjCls
15-02-02 72.44 72.86 70.50 4,317,200 72.73 50.02
15-01-30 73.63 73.81 72.22 4,350,800 72.28 49.71
15-01-29 72.65 74.30 72.39 4,166,900 74.27 51.08
15-01-28 73.93 74.04 72.82 6,663,400 72.90 50.14
15-01-27 73.35 74.00 73.22 4,944,000 73.43 50.50
15-01-26 73.79 74.51 73.76 3,141,700 74.24 51.06
15-01-23 73.89 74.94 73.75 4,535,900 74.11 50.97
15-01-22 72.00 74.13 71.69 4,975,700 73.79 50.75
15-01-21 70.79 71.61 70.61 3,900,900 71.50 49.18
Date Open High Low Vol Cls adjCls
15-01-20 72.42 72.64 70.95 5,162,100 71.15 48.93
15-01-16 71.33 72.51 70.92 4,074,700 72.43 49.82
15-01-15 72.14 72.79 71.41 5,393,700 71.45 49.14
15-01-14 71.31 73.04 71.18 5,013,000 72.31 49.73
15-01-13 73.63 73.75 71.90 4,612,400 72.61 49.66
15-01-12 73.15 73.47 72.67 3,924,400 72.91 49.86
15-01-09 73.71 73.77 72.78 3,687,300 73.46 50.24
15-01-08 72.90 73.78 72.84 4,258,300 73.59 50.33
15-01-07 70.97 72.41 70.78 4,554,100 72.33 49.47
Date Open High Low Vol Cls adjCls
15-01-06 71.36 71.40 69.38 5,004,400 70.01 47.88
15-01-05 72.41 72.72 70.87 4,418,700 70.88 48.47
15-01-02 73.44 73.51 72.00 2,283,500 72.35 49.48
14-12-31 73.42 73.77 72.78 2,141,300 72.85 49.82
14-12-30 73.52 73.78 73.12 2,037,100 73.28 50.12
14-12-29 73.10 73.99 72.94 2,632,600 73.56 50.31
14-12-26 72.87 73.38 72.66 1,448,700 73.14 50.02
14-12-24 73.04 73.09 72.62 1,111,500 72.79 49.78
14-12-23 72.50 73.00 72.37 2,233,500 72.68 49.70
Date Open High Low Vol Cls adjCls
14-12-22 71.55 72.55 71.24 3,439,400 72.46 49.55
14-12-19 71.38 72.26 70.85 8,033,200 71.17 48.67
14-12-18 71.28 71.77 70.81 6,278,700 71.74 49.06
14-12-17 69.31 70.67 69.20 7,527,100 70.60 48.28
14-12-16 70.21 70.85 69.00 9,808,500 69.02 47.20
14-12-15 73.03 73.15 70.59 7,058,200 70.63 48.30
14-12-12 72.42 73.78 72.25 7,858,500 72.85 49.82
14-12-11 71.01 72.96 70.55 11,073,800 72.02 49.25
14-12-10 71.15 72.93 70.48 14,330,900 70.53 48.23
Date Open High Low Vol Cls adjCls
14-12-09 75.61 75.96 75.00 6,214,000 75.22 51.44
14-12-08 77.14 77.65 76.20 4,730,700 76.46 52.29
14-12-05 78.08 78.52 77.71 2,554,400 78.30 53.55
14-12-04 77.50 78.22 76.89 3,092,600 77.73 53.16
14-12-03 78.53 78.57 76.98 4,193,900 77.64 53.10
14-12-02 77.42 78.39 77.14 5,055,200 78.36 53.59
14-12-01 75.61 77.78 75.60 4,344,800 77.38 52.92
14-11-28 76.92 77.57 76.87 2,094,000 77.25 52.83
14-11-26 76.44 76.83 76.10 3,459,800 76.75 52.49
Date Open High Low Vol Cls adjCls
14-11-25 76.39 76.73 75.90 4,484,000 76.29 52.17
14-11-24 76.31 76.66 75.66 3,830,700 76.39 52.24
14-11-21 76.41 76.92 75.73 5,083,400 75.86 51.88
14-11-20 74.50 75.76 74.49 6,258,200 75.51 51.64
14-11-19 74.20 74.29 73.58 2,243,000 73.97 50.59
14-11-18 73.99 74.58 73.67 3,598,200 74.19 50.74
14-11-17 74.41 75.07 73.91 3,078,700 73.99 50.60
14-11-14 75.22 75.30 74.55 3,379,000 74.78 51.14
14-11-13 74.61 75.60 74.61 5,418,500 75.39 51.56
Date Open High Low Vol Cls adjCls
14-11-12 73.38 74.62 73.34 3,970,300 74.56 50.99
14-11-11 73.40 73.78 73.25 2,133,000 73.52 50.28
14-11-10 73.17 73.74 73.01 3,756,400 73.27 50.11
14-11-07 72.79 72.91 71.90 3,368,400 72.86 49.83
14-11-06 73.09 73.35 72.45 3,727,700 73.10 49.99
14-11-05 72.48 72.59 71.94 2,750,800 72.44 49.54
14-11-04 71.50 72.16 71.36 3,248,400 72.06 49.28
14-11-03 71.72 71.84 71.18 4,277,000 71.56 48.94
14-10-31 70.56 72.15 70.32 8,379,400 71.83 49.12
Date Open High Low Vol Cls adjCls
14-10-30 69.53 70.20 69.41 2,917,500 69.98 47.86
14-10-29 70.33 70.37 69.31 3,372,800 69.61 47.61
14-10-28 70.09 70.31 69.70 2,466,200 70.21 48.02
14-10-27 69.70 69.75 69.29 1,974,400 69.64 47.63
14-10-24 69.10 69.91 68.90 2,586,700 69.88 47.79
14-10-23 69.62 69.66 69.05 2,133,500 69.25 47.36
14-10-22 69.69 69.99 69.00 2,753,600 69.13 47.28
14-10-21 69.15 70.15 69.03 3,203,100 69.80 47.74
14-10-20 68.20 69.24 68.20 2,194,400 69.13 47.28
Date Open High Low Vol Cls adjCls
14-10-17 68.40 68.85 67.97 4,036,300 68.37 46.76
14-10-16 65.90 68.13 65.90 4,412,800 67.62 46.24
14-10-15 66.47 67.52 65.81 6,491,000 67.23 45.98
14-10-14 67.89 67.98 67.27 4,914,400 67.82 46.10
14-10-13 69.22 69.75 67.50 5,296,800 67.62 45.96
14-10-10 69.21 69.87 68.90 6,948,300 69.31 47.11
14-10-09 70.71 70.72 68.96 5,514,500 69.00 46.90
14-10-08 70.22 72.00 69.97 11,009,100 70.74 48.09
14-10-07 70.86 70.89 69.72 8,387,000 69.73 47.40
Date Open High Low Vol Cls adjCls
14-10-06 71.86 72.01 71.34 4,215,800 71.38 48.52
14-10-03 72.11 72.83 71.60 5,252,400 71.63 48.69
14-10-02 71.55 72.00 71.05 3,157,300 71.52 48.62
14-10-01 71.93 72.34 71.10 4,238,100 71.51 48.61
14-09-30 72.79 72.96 71.87 4,363,000 71.98 48.93
14-09-29 71.86 72.94 71.55 2,893,000 72.66 49.39
14-09-26 71.61 72.58 71.44 1,971,200 72.34 49.17
14-09-25 72.53 72.71 71.41 3,205,800 71.54 48.63
14-09-24 71.82 72.61 71.54 2,416,700 72.43 49.23
Date Open High Low Vol Cls adjCls
14-09-23 72.33 72.50 71.69 2,065,400 71.75 48.77
14-09-22 72.67 72.69 71.97 2,054,800 72.35 49.18
14-09-19 72.95 73.35 72.65 4,313,500 72.98 49.61
14-09-18 72.76 72.81 72.29 1,837,400 72.64 49.38
14-09-17 72.20 72.87 71.86 3,296,800 72.42 49.23
14-09-16 71.95 72.30 71.53 2,684,900 71.99 48.94
14-09-15 71.39 71.97 71.39 2,466,400 71.74 48.77
14-09-12 72.32 72.43 71.27 3,497,900 71.58 48.66
14-09-11 72.62 73.34 72.25 3,105,800 72.59 49.34
Date Open High Low Vol Cls adjCls
14-09-10 71.98 72.72 71.89 2,867,800 72.59 49.34
14-09-09 72.47 72.48 71.90 3,635,100 72.07 48.99
14-09-08 72.29 72.47 71.92 2,432,200 72.34 49.17
14-09-05 71.62 72.37 71.32 4,328,200 72.36 49.19
14-09-04 69.89 71.85 69.63 10,706,800 71.68 48.72
14-09-03 71.60 72.10 71.22 3,645,700 71.48 48.59
14-09-02 72.00 72.36 70.72 5,995,100 71.42 48.55
14-08-29 72.50 72.64 72.08 2,998,300 72.43 49.23
14-08-28 72.00 72.57 71.72 3,040,200 72.31 49.15
Date Open High Low Vol Cls adjCls
14-08-27 73.06 73.15 72.05 2,759,200 72.32 49.16
14-08-26 73.06 73.19 72.50 4,796,900 73.01 49.63
14-08-25 72.75 73.11 72.55 3,093,200 72.77 49.47
14-08-22 72.36 72.53 72.01 3,634,100 72.41 49.22
14-08-21 73.21 73.21 72.05 5,315,700 72.28 49.13
14-08-20 72.49 73.47 72.48 6,335,000 72.95 49.59
14-08-19 72.49 72.71 71.82 6,339,500 72.49 49.28
14-08-18 71.88 72.68 71.63 4,659,600 72.14 49.04
14-08-15 71.49 71.87 71.30 5,144,300 71.48 48.59
Date Open High Low Vol Cls adjCls
14-08-14 71.34 71.34 70.41 4,539,700 71.05 48.30
14-08-13 70.40 70.91 70.08 2,707,200 70.48 47.91
14-08-12 70.17 70.28 69.94 2,731,800 70.03 47.60
14-08-11 70.06 70.32 69.90 3,392,000 70.04 47.61
14-08-08 69.88 70.29 69.38 3,244,400 69.97 47.56
14-08-07 70.44 70.57 69.56 4,811,700 69.72 47.39
14-08-06 70.09 70.54 69.60 4,252,800 70.00 47.58
14-08-05 70.56 70.56 69.56 8,544,200 69.59 47.30
14-08-04 70.55 71.06 70.16 6,494,400 70.18 47.70
Date Open High Low Vol Cls adjCls
14-08-01 69.47 70.60 69.45 9,857,500 70.46 47.90
14-07-31 68.69 69.48 68.09 24,729,300 69.40 47.17
14-07-30 73.93 74.06 72.80 7,335,700 73.00 49.62
14-07-29 74.47 75.08 73.81 5,170,600 73.81 50.17
14-07-28 74.19 74.40 73.79 4,714,100 74.16 50.41
14-07-25 73.89 74.40 73.89 4,434,000 74.04 50.33
14-07-24 75.00 75.00 73.73 8,249,300 73.84 50.19
14-07-23 75.43 75.53 74.70 8,027,200 74.71 50.78
14-07-22 74.60 75.15 74.30 6,214,400 74.84 50.87
Date Open High Low Vol Cls adjCls
14-07-21 76.43 76.43 74.10 11,790,500 74.13 50.39
14-07-18 77.13 78.47 77.05 6,984,500 77.42 52.63
14-07-17 80.58 81.00 76.65 17,902,400 77.01 52.35
14-07-16 83.31 83.45 82.56 5,010,800 82.71 56.22
14-07-15 83.32 83.58 82.70 3,725,500 83.18 56.54
14-07-14 82.85 83.44 82.58 2,746,800 83.29 56.62
14-07-11 82.46 82.75 81.92 1,785,200 82.35 55.98
14-07-10 82.45 82.72 81.97 2,352,000 82.47 56.06
14-07-09 81.80 83.43 81.75 4,220,200 83.23 56.58
Date Open High Low Vol Cls adjCls
14-07-08 82.36 82.73 81.87 4,194,800 82.30 55.69
14-07-07 82.42 82.49 81.42 2,403,500 82.29 55.69
14-07-03 81.95 82.94 81.85 1,719,300 82.49 55.82
14-07-02 81.65 82.23 81.56 2,000,100 81.92 55.43
14-07-01 81.62 81.95 81.32 3,235,000 81.54 55.18
14-06-30 81.80 81.80 81.00 2,818,400 81.20 54.95
14-06-27 81.69 82.04 81.23 2,583,100 81.91 55.43
14-06-26 82.00 82.13 81.18 2,964,400 81.72 55.30
14-06-25 80.60 82.10 80.37 4,047,500 81.98 55.48
Date Open High Low Vol Cls adjCls
14-06-24 80.33 81.17 80.23 2,236,400 80.60 54.54
14-06-23 80.59 80.74 80.11 2,435,900 80.61 54.55
14-06-20 80.37 80.61 80.09 3,272,000 80.50 54.47
14-06-19 79.95 80.65 79.83 3,144,600 80.37 54.39
14-06-18 79.54 79.77 78.88 1,347,500 79.68 53.92
14-06-17 78.92 79.54 78.75 1,924,900 79.49 53.79
14-06-16 78.88 79.14 78.67 1,929,700 79.10 53.53
14-06-13 78.73 79.38 78.25 2,403,500 79.23 53.61
14-06-12 79.58 79.88 78.63 2,695,200 78.77 53.30
Date Open High Low Vol Cls adjCls
14-06-11 79.06 79.62 78.85 2,057,800 79.53 53.82
14-06-10 79.57 79.80 79.03 1,811,600 79.40 53.73
14-06-09 79.93 80.20 79.56 4,345,200 79.82 54.01
14-06-06 79.30 79.99 79.04 3,143,400 79.99 54.13
14-06-05 78.87 79.34 78.55 2,383,900 79.11 53.53
14-06-04 78.64 78.74 78.10 2,925,000 78.70 53.26
14-06-03 77.98 78.76 77.70 3,823,000 78.65 53.22
14-06-02 76.96 78.15 76.96 2,267,500 78.12 52.86
14-05-30 76.84 77.40 76.65 4,008,900 77.31 52.32
Date Open High Low Vol Cls adjCls
14-05-29 76.92 77.20 76.35 3,113,900 76.72 51.92
14-05-28 76.01 77.20 75.67 4,122,100 76.94 52.06
14-05-27 75.22 76.36 75.04 3,072,200 76.17 51.54
14-05-23 74.87 74.99 74.48 2,442,000 74.77 50.60
14-05-22 74.63 75.14 74.35 2,450,800 74.87 50.66
14-05-21 74.94 74.94 74.38 2,366,100 74.67 50.53
14-05-20 74.76 75.53 74.31 3,849,600 74.66 50.52
14-05-19 74.56 74.73 74.16 2,622,500 74.60 50.48
14-05-16 74.72 75.00 74.39 2,971,000 74.81 50.62
Date Open High Low Vol Cls adjCls
14-05-15 75.92 76.03 74.07 4,419,800 74.87 50.66
14-05-14 76.63 76.83 75.65 1,867,000 75.86 51.33
14-05-13 76.65 76.85 76.26 2,528,000 76.47 51.75
14-05-12 76.43 76.62 75.87 3,380,700 76.13 51.52
14-05-09 76.28 76.35 75.49 2,167,200 76.33 51.65
14-05-08 75.77 76.46 75.72 3,632,300 75.94 51.39
14-05-07 76.13 76.20 75.45 2,907,700 75.77 51.27
14-05-06 76.28 76.95 75.83 2,751,500 75.85 51.33
14-05-05 76.01 76.41 75.51 2,213,800 76.30 51.63
Date Open High Low Vol Cls adjCls
14-05-02 76.45 76.96 76.14 3,237,100 76.20 51.56
14-05-01 76.92 76.98 75.87 4,208,300 76.25 51.60
14-04-30 76.88 77.02 76.24 2,630,000 76.99 52.10
14-04-29 77.81 77.90 76.86 4,141,700 76.98 52.09
14-04-28 78.08 78.09 77.00 5,326,000 77.69 52.57
14-04-25 76.61 77.87 76.47 5,415,700 77.67 52.56
14-04-24 77.48 77.50 75.77 3,275,800 76.79 51.96
14-04-23 79.65 79.70 75.28 10,534,600 76.81 51.98
14-04-22 76.23 77.64 76.10 7,030,300 77.48 52.43
Date Open High Low Vol Cls adjCls
14-04-21 75.45 76.10 75.14 3,720,000 76.01 51.44
14-04-17 76.65 77.11 76.18 3,611,300 76.34 51.66
14-04-16 76.27 76.88 75.83 3,614,100 76.86 52.01
14-04-15 75.65 76.26 74.76 3,477,400 75.47 51.07
14-04-14 74.83 75.56 74.77 3,584,600 75.43 51.04
14-04-11 74.90 75.17 74.27 3,509,400 74.37 50.33
14-04-10 76.74 76.91 74.74 4,654,000 75.19 50.88
14-04-09 76.11 77.07 76.01 4,810,100 76.81 51.98
14-04-08 74.93 76.64 74.71 6,326,800 76.31 51.39
Date Open High Low Vol Cls adjCls
14-04-07 75.25 75.69 74.63 4,565,800 75.23 50.66
14-04-04 76.81 76.87 75.11 3,627,900 75.44 50.80
14-04-03 77.48 77.60 76.13 3,832,200 76.44 51.48
14-04-02 77.91 77.91 76.33 5,344,800 77.11 51.93
14-04-01 75.51 76.25 75.51 3,799,500 76.06 51.22
14-03-31 74.93 75.56 74.51 4,592,500 75.39 50.77
14-03-28 73.49 74.44 73.41 3,167,200 74.20 49.97
14-03-27 73.95 74.13 72.23 5,459,500 73.20 49.29
14-03-26 74.03 74.65 73.89 4,669,400 74.17 49.95
Date Open High Low Vol Cls adjCls
14-03-25 74.93 74.97 73.57 3,983,400 73.78 49.68
14-03-24 75.22 75.28 74.18 2,917,100 74.53 50.19
14-03-21 76.00 76.70 75.23 4,146,200 75.27 50.69
14-03-20 74.48 75.56 74.17 4,031,700 75.25 50.67
14-03-19 75.28 75.54 73.67 2,774,200 74.20 49.97
14-03-18 75.18 75.71 74.93 2,702,600 75.06 50.55
14-03-17 75.42 75.79 74.93 4,440,500 75.12 50.59
14-03-14 75.40 76.20 75.03 4,622,800 75.08 50.56
14-03-13 77.24 77.50 75.60 3,277,900 75.83 51.06
Date Open High Low Vol Cls adjCls
14-03-12 77.02 77.34 76.83 2,765,600 77.12 51.93
14-03-11 77.35 77.95 77.00 3,249,900 77.33 52.08
14-03-10 76.89 77.44 76.53 3,365,800 77.40 52.12
14-03-07 77.38 77.69 76.51 4,111,500 77.16 51.96
14-03-06 75.76 77.75 75.75 7,327,200 77.29 52.05
14-03-05 74.93 74.96 74.33 2,702,900 74.81 50.38
14-03-04 74.49 74.89 74.36 3,708,700 74.64 50.26
14-03-03 73.34 73.76 72.70 3,364,800 73.61 49.57
14-02-28 73.83 74.34 73.40 3,304,300 74.08 49.89
Date Open High Low Vol Cls adjCls
14-02-27 73.39 74.17 73.38 2,980,100 73.79 49.69
14-02-26 73.35 73.74 73.04 3,506,300 73.39 49.42
14-02-25 73.00 73.80 72.52 3,142,300 73.28 49.35
14-02-24 72.87 73.40 72.74 2,503,200 72.97 49.14
14-02-21 72.94 73.22 72.37 2,920,800 72.85 49.06
14-02-20 72.90 73.32 72.45 2,762,800 72.98 49.15
14-02-19 73.54 74.06 72.77 3,123,400 72.82 49.04
14-02-18 73.40 73.74 72.97 3,909,400 73.24 49.32
14-02-14 73.50 73.90 73.10 4,025,700 73.42 49.44
Date Open High Low Vol Cls adjCls
14-02-13 73.05 73.89 72.86 3,078,000 73.82 49.71
14-02-12 73.34 73.76 73.23 4,220,400 73.51 49.50
14-02-11 72.95 73.63 72.70 4,988,700 73.21 49.30
14-02-10 72.00 72.80 71.67 5,052,500 72.76 49.00
14-02-07 71.59 72.44 71.45 3,965,000 71.73 48.30
14-02-06 70.69 71.86 70.55 4,736,900 71.17 47.93
14-02-05 71.75 71.75 69.84 7,912,000 70.54 47.50
14-02-04 71.59 72.58 70.55 19,678,800 72.06 48.53
14-02-03 67.36 68.06 65.84 9,392,300 66.16 44.55
Date Open High Low Vol Cls adjCls
14-01-31 66.13 67.59 65.83 7,493,700 67.15 45.22
14-01-30 66.85 66.98 66.17 6,079,800 66.60 44.85
14-01-29 67.75 67.92 65.87 9,568,300 66.51 44.79
14-01-28 68.09 68.60 67.85 4,341,700 68.20 45.93
14-01-27 68.79 68.91 67.06 6,489,600 67.84 45.68
14-01-24 69.32 69.78 68.82 5,824,800 68.82 46.34
14-01-23 70.54 70.68 69.32 6,458,000 69.80 47.00
14-01-22 71.62 71.92 71.11 4,398,300 71.34 48.04
14-01-21 72.71 72.86 70.99 5,081,500 71.15 47.91
Date Open High Low Vol Cls adjCls
14-01-17 72.43 72.66 71.87 5,164,100 72.10 48.55
14-01-16 73.25 73.83 72.25 5,269,500 72.30 48.69
14-01-15 73.24 73.80 72.98 4,402,200 73.17 49.27
14-01-14 73.52 74.13 73.15 6,219,600 73.23 49.06
14-01-13 75.01 75.12 73.32 4,834,800 73.41 49.19
14-01-10 75.40 75.91 74.76 3,591,800 75.02 50.26
14-01-09 74.91 75.50 74.75 5,248,400 75.05 50.28
14-01-08 76.68 77.33 76.21 6,188,000 76.53 51.28
14-01-07 76.89 77.21 76.43 5,035,000 76.56 51.30
Date Open High Low Vol Cls adjCls
14-01-06 75.52 76.14 75.29 4,083,700 75.50 50.59
14-01-03 75.46 76.10 75.00 2,026,800 75.56 50.63
14-01-02 75.38 75.61 74.83 2,721,200 75.09 50.31
13-12-31 75.00 76.41 75.00 2,966,900 75.61 50.66
13-12-30 73.85 74.97 73.84 2,717,000 74.92 50.20
13-12-27 74.41 74.41 73.56 1,213,400 73.87 49.49
13-12-26 74.12 74.40 73.92 1,130,300 74.11 49.65
13-12-24 73.96 74.19 73.63 985,000 74.10 49.65
13-12-23 73.50 74.00 72.81 2,531,900 73.97 49.56
Date Open High Low Vol Cls adjCls
13-12-20 72.85 73.79 72.77 4,312,500 73.39 49.17
13-12-19 72.48 72.93 71.78 3,752,500 72.75 48.74
13-12-18 71.87 72.74 71.25 3,615,900 72.73 48.73
13-12-17 73.07 73.19 71.75 3,431,700 71.87 48.15
13-12-16 73.07 73.89 72.70 4,104,400 73.23 49.06
13-12-13 71.74 72.65 71.63 3,095,700 71.81 48.11
13-12-12 72.63 72.89 71.50 4,113,600 71.60 47.97
13-12-11 73.59 74.02 72.76 2,654,000 72.90 48.84
13-12-10 74.30 74.30 73.24 3,445,400 73.41 49.19
Date Open High Low Vol Cls adjCls
13-12-09 74.37 74.72 74.17 3,878,200 74.30 49.78
13-12-06 75.25 75.34 74.08 4,021,100 74.37 49.83
13-12-05 75.10 75.29 74.00 5,271,300 74.39 49.84
13-12-04 75.66 76.16 75.40 3,437,900 75.66 50.69
13-12-03 75.40 76.41 74.83 9,340,300 75.61 50.66
13-12-02 77.56 78.57 77.38 3,478,600 77.71 52.07
13-11-29 77.59 78.24 77.36 1,893,600 77.68 52.05
13-11-27 77.48 77.69 76.88 3,365,000 77.59 51.99
13-11-26 77.40 78.28 77.39 4,526,300 77.65 52.03
Date Open High Low Vol Cls adjCls
13-11-25 77.88 78.37 77.45 4,057,300 78.01 52.27
13-11-22 75.82 78.68 75.79 11,573,500 78.30 52.46
13-11-21 72.44 75.15 72.34 7,915,200 74.92 50.20
13-11-20 74.00 74.00 72.10 5,166,000 72.32 48.46
13-11-19 73.50 73.99 73.26 2,774,900 73.78 49.43
13-11-18 73.85 74.25 73.29 3,688,000 73.41 49.19
13-11-15 73.48 73.99 73.18 4,154,800 73.98 49.57
13-11-14 73.20 73.49 72.93 3,442,000 73.34 49.14
13-11-13 71.35 73.25 71.20 6,525,300 73.19 49.04
Date Open High Low Vol Cls adjCls
13-11-12 71.56 71.74 70.72 6,719,600 71.49 47.90
13-11-11 70.92 72.69 70.61 7,108,700 71.74 48.07
13-11-08 69.63 70.63 69.29 4,208,100 70.57 47.28
13-11-07 70.43 70.70 69.63 3,700,100 69.80 46.77
13-11-06 70.32 70.70 69.81 4,096,600 70.33 47.12
13-11-05 69.49 70.32 69.22 4,046,400 70.23 47.05
13-11-04 68.91 70.00 68.79 5,858,500 69.91 46.84
13-11-01 67.61 68.61 67.51 4,559,100 68.48 45.88
13-10-31 67.90 68.00 67.12 3,596,400 67.62 45.31
Date Open High Low Vol Cls adjCls
13-10-30 67.47 68.50 67.47 5,355,900 68.16 45.67
13-10-29 66.90 67.15 66.77 2,834,200 67.06 44.93
13-10-28 66.57 66.95 66.57 3,008,900 66.76 44.73
13-10-25 66.26 67.00 66.06 3,848,500 66.57 44.60
13-10-24 65.42 66.02 65.21 3,790,600 66.00 44.22
13-10-23 67.00 67.00 64.08 14,097,500 65.17 43.66
13-10-22 67.04 67.28 66.78 5,900,300 67.07 44.94
13-10-21 66.75 67.08 66.46 4,692,400 66.85 44.79
13-10-18 67.71 67.79 66.62 6,731,300 66.68 44.68
Date Open High Low Vol Cls adjCls
13-10-17 66.40 67.48 66.32 5,681,800 67.39 45.15
13-10-16 66.17 66.60 66.12 5,301,800 66.46 44.53
13-10-15 66.89 66.91 65.76 6,947,100 65.80 44.09
13-10-14 66.84 67.29 66.55 4,566,900 66.94 44.85
13-10-11 65.97 67.13 65.81 7,804,200 67.00 44.89
13-10-10 66.85 67.15 65.67 9,549,600 65.94 44.18
13-10-09 65.75 66.95 64.92 28,721,800 66.48 44.54
13-10-08 71.25 72.08 70.94 9,120,900 71.67 47.77
13-10-07 70.97 71.79 70.89 4,515,300 71.43 47.61
Date Open High Low Vol Cls adjCls
13-10-04 70.60 71.68 70.57 3,110,800 71.53 47.68
13-10-03 70.50 71.25 70.28 3,487,800 70.44 46.95
13-10-02 70.91 71.38 70.00 4,730,900 70.70 47.13
13-10-01 71.58 71.74 71.07 2,323,400 71.58 47.71
13-09-30 71.52 71.86 71.02 3,146,700 71.39 47.59
13-09-27 72.13 72.56 71.91 1,601,000 72.13 48.08
13-09-26 71.89 72.55 71.70 2,089,100 72.37 48.24
13-09-25 72.00 72.04 71.45 1,678,400 71.60 47.73
13-09-24 71.85 72.71 71.71 1,980,600 72.06 48.03
Date Open High Low Vol Cls adjCls
13-09-23 71.91 72.16 71.39 1,810,800 71.81 47.87
13-09-20 72.71 72.79 72.00 3,826,900 72.09 48.05
13-09-19 73.66 73.66 72.69 3,010,800 72.73 48.48
13-09-18 72.58 73.76 72.29 2,825,300 73.62 49.07
13-09-17 72.57 73.22 72.46 3,241,400 72.74 48.48
13-09-16 73.00 73.20 72.49 2,805,400 72.65 48.42
13-09-13 72.51 72.70 72.09 2,485,700 72.53 48.34
13-09-12 72.34 72.84 72.13 2,497,100 72.39 48.25
13-09-11 71.61 72.21 71.32 2,178,300 72.21 48.13
Date Open High Low Vol Cls adjCls
13-09-10 71.71 71.83 71.03 3,970,900 71.53 47.68
13-09-09 70.14 71.71 70.14 4,623,000 71.48 47.65
13-09-06 70.06 70.38 69.43 4,798,700 69.61 46.40
13-09-05 69.89 70.82 69.74 3,663,100 69.84 46.55
13-09-04 69.24 69.69 68.78 8,021,600 69.63 46.41
13-09-03 70.74 70.94 69.65 3,441,200 70.00 46.66
13-08-30 70.52 70.52 69.57 4,298,600 70.02 46.67
13-08-29 70.69 71.32 70.40 3,630,500 70.55 47.03
13-08-28 71.18 71.30 70.76 4,123,500 70.78 47.18
Date Open High Low Vol Cls adjCls
13-08-27 71.46 71.92 71.26 2,371,400 71.37 47.57
13-08-26 72.55 72.75 71.91 2,091,800 72.03 48.01
13-08-23 72.84 72.92 71.92 2,513,000 72.57 48.37
13-08-22 72.43 73.00 72.36 1,539,800 72.75 48.49
13-08-21 72.57 72.91 72.08 2,797,700 72.21 48.13
13-08-20 72.32 73.04 72.26 2,107,500 72.64 48.42
13-08-19 72.29 73.00 72.06 2,207,700 72.08 48.05
13-08-16 72.25 72.60 72.00 2,736,200 72.16 48.10
13-08-15 72.67 72.87 72.25 2,856,300 72.47 48.31
Date Open High Low Vol Cls adjCls
13-08-14 72.38 73.32 72.28 3,653,300 73.06 48.70
13-08-13 72.41 73.10 71.73 8,134,300 72.97 48.64
13-08-12 74.26 75.13 74.17 4,386,800 74.47 49.64
13-08-09 73.92 74.95 73.80 2,532,500 74.40 49.59
13-08-08 74.10 74.50 73.91 1,822,200 74.10 49.39
13-08-07 74.33 74.66 73.84 2,378,900 73.88 49.24
13-08-06 74.73 74.80 73.93 2,614,700 74.00 49.32
13-08-05 74.50 74.84 73.72 3,597,100 74.82 49.87
13-08-02 73.90 74.42 73.45 2,973,100 74.39 49.58
Date Open High Low Vol Cls adjCls
13-08-01 73.50 74.13 73.35 2,290,100 73.90 49.26
13-07-31 73.33 73.55 72.77 2,157,900 72.92 48.60
13-07-30 73.80 73.98 72.80 2,303,500 73.05 48.69
13-07-29 73.61 73.77 73.02 2,477,100 73.52 49.00
13-07-26 72.00 74.02 71.77 5,451,100 74.00 49.32
13-07-25 71.64 72.11 71.37 2,850,000 72.10 48.06
13-07-24 70.64 71.50 70.41 4,464,700 71.45 47.63
13-07-23 71.43 71.57 70.03 4,410,700 70.43 46.95
13-07-22 71.52 71.99 71.30 2,391,100 71.47 47.64
Date Open High Low Vol Cls adjCls
13-07-19 72.30 72.33 71.54 2,811,800 72.08 48.05
13-07-18 71.37 72.38 71.28 3,812,500 72.20 48.13
13-07-17 72.00 72.00 71.09 2,357,300 71.40 47.59
13-07-16 72.05 72.31 70.91 4,121,400 71.57 47.71
13-07-15 70.85 72.11 70.79 4,633,000 71.76 47.83
13-07-12 71.49 72.02 70.45 8,187,700 70.64 47.09
13-07-11 70.92 72.74 70.38 9,153,900 71.53 47.68
13-07-10 72.65 72.73 71.86 3,679,200 72.36 48.23
13-07-09 73.31 73.46 72.66 3,604,900 73.00 48.43
Date Open High Low Vol Cls adjCls
13-07-08 72.48 73.06 72.20 3,477,900 72.49 48.10
13-07-05 71.60 71.73 70.74 2,127,300 71.66 47.55
13-07-03 69.93 71.25 69.64 2,560,400 71.12 47.19
13-07-02 70.18 70.87 69.88 3,218,600 70.10 46.51
13-07-01 69.60 70.49 69.26 3,013,000 70.22 46.59
13-06-28 69.62 69.89 68.90 4,260,200 69.34 46.01
13-06-27 69.81 69.99 69.16 2,542,500 69.60 46.18
13-06-26 68.96 69.42 68.51 2,979,000 69.22 45.93
13-06-25 68.87 69.11 68.32 3,136,100 68.34 45.34
Date Open High Low Vol Cls adjCls
13-06-24 68.06 68.56 67.06 4,572,200 68.10 45.18
13-06-21 69.72 70.00 68.82 6,585,300 68.98 45.77
13-06-20 70.81 71.00 69.23 4,347,400 69.39 46.04
13-06-19 72.20 72.64 71.33 2,546,800 71.51 47.45
13-06-18 71.77 72.62 71.77 2,421,700 72.22 47.92
13-06-17 71.54 72.24 70.96 2,644,200 71.60 47.51
13-06-14 71.60 71.74 70.96 2,488,100 71.11 47.18
13-06-13 71.53 71.85 71.05 4,023,600 71.61 47.51
13-06-12 71.84 72.67 71.42 4,801,700 71.70 47.57
Date Open High Low Vol Cls adjCls
13-06-11 71.86 73.06 71.69 4,804,000 71.76 47.61
13-06-10 73.40 73.89 72.20 5,529,400 72.47 48.08
13-06-07 72.24 73.64 72.12 7,818,300 73.52 48.78
13-06-06 68.30 71.25 68.29 10,332,100 71.12 47.19
13-06-05 68.61 69.12 67.80 2,814,000 68.03 45.14
13-06-04 69.04 70.11 68.51 3,617,200 68.86 45.69
13-06-03 67.79 69.01 67.79 4,069,900 69.01 45.79
13-05-31 68.50 69.08 67.75 3,412,500 67.75 44.95
13-05-30 69.50 69.52 68.56 2,802,900 68.60 45.52
Date Open High Low Vol Cls adjCls
13-05-29 69.73 70.09 69.29 2,978,700 69.54 46.14
13-05-28 69.86 70.41 69.60 2,624,000 70.03 46.46
13-05-24 69.13 69.25 68.55 2,517,400 69.21 45.92
13-05-23 68.94 69.37 68.66 3,330,600 69.30 45.98
13-05-22 70.05 70.93 69.51 3,034,200 69.83 46.33
13-05-21 70.26 70.64 70.00 3,627,700 70.18 46.56
13-05-20 70.10 70.57 69.68 3,700,200 70.46 46.75
13-05-17 69.72 70.29 69.23 3,929,600 70.16 46.55
13-05-16 69.92 70.13 69.33 3,872,300 69.63 46.20
Date Open High Low Vol Cls adjCls
13-05-15 69.90 70.60 69.81 4,646,600 69.92 46.39
13-05-14 69.18 70.22 69.00 3,810,100 70.15 46.54
13-05-13 69.28 70.07 68.43 6,619,800 68.92 45.73
13-05-10 69.31 70.36 69.27 4,571,200 70.36 46.68
13-05-09 69.33 69.49 68.83 3,071,300 69.07 45.83
13-05-08 68.70 69.68 68.45 4,374,300 69.58 46.17
13-05-07 68.63 68.77 68.16 2,546,500 68.62 45.53
13-05-06 68.00 68.74 67.95 3,277,200 68.38 45.37
13-05-03 68.50 69.05 68.49 3,839,200 68.91 45.72
Date Open High Low Vol Cls adjCls
13-05-02 67.63 68.38 67.25 3,989,100 68.08 45.17
13-05-01 67.79 68.21 67.51 2,905,900 67.60 44.85
13-04-30 67.50 68.22 66.98 4,586,400 68.12 45.20
13-04-29 67.15 67.69 66.72 3,843,200 67.60 44.85
13-04-26 66.99 67.20 66.62 3,967,700 66.86 44.36
13-04-25 69.14 69.14 67.04 6,597,900 67.20 44.59
13-04-24 68.40 69.78 67.76 14,324,500 68.65 45.55
13-04-23 64.39 64.64 63.16 11,759,000 64.15 42.56
13-04-22 65.04 65.43 64.57 4,358,000 65.26 43.30
Date Open High Low Vol Cls adjCls
13-04-19 65.28 65.33 64.74 6,748,700 65.04 43.15
13-04-18 66.34 66.42 64.87 6,351,400 65.00 43.13
13-04-17 66.27 66.72 65.82 5,119,600 66.23 43.94
13-04-16 66.30 66.87 66.02 6,119,000 66.65 44.22
13-04-15 67.04 67.25 65.94 6,144,000 66.06 43.83
13-04-12 67.10 67.87 66.95 5,412,900 67.80 44.98
13-04-11 65.92 67.60 65.92 9,604,300 67.23 44.61
13-04-10 66.78 67.70 66.74 7,672,600 66.76 44.29
13-04-09 67.32 67.55 66.67 8,234,600 66.79 44.09
Date Open High Low Vol Cls adjCls
13-04-08 66.16 67.37 66.10 5,473,200 67.33 44.45
13-04-05 66.50 67.06 65.28 10,587,300 66.97 44.21
13-04-04 67.61 68.28 67.32 4,674,500 67.73 44.71
13-04-03 69.93 69.97 67.10 12,093,100 67.54 44.59
13-04-02 70.82 70.92 69.43 7,834,700 70.15 46.31
13-04-01 71.93 72.32 71.02 2,207,500 71.17 46.98
13-03-28 71.32 72.21 70.90 4,555,800 71.94 47.49
13-03-27 70.62 71.39 70.61 2,687,800 71.32 47.08
13-03-26 70.81 71.28 70.60 4,114,600 71.11 46.94
Date Open High Low Vol Cls adjCls
13-03-25 70.54 70.98 70.29 5,041,700 70.70 46.67
13-03-22 69.36 69.90 69.30 2,492,500 69.69 46.01
13-03-21 69.06 69.90 69.06 2,544,800 69.46 45.86
13-03-20 69.18 69.71 68.95 2,293,900 69.45 45.85
13-03-19 69.27 69.54 68.46 3,325,500 68.84 45.45
13-03-18 69.31 69.63 68.75 4,433,100 69.11 45.62
13-03-15 69.53 70.20 69.24 4,865,000 70.20 46.34
13-03-14 69.46 69.91 69.25 3,717,000 69.85 46.11
13-03-13 68.61 69.63 68.55 8,306,900 69.35 45.78
Date Open High Low Vol Cls adjCls
13-03-12 71.39 71.50 68.55 13,152,900 68.73 45.37
13-03-11 67.78 67.97 67.32 6,491,800 67.84 44.79
13-03-08 67.71 68.37 67.67 6,399,200 67.72 44.71
13-03-07 66.82 67.31 66.63 4,922,300 67.25 44.40
13-03-06 66.36 68.00 66.30 5,930,700 66.91 44.17
13-03-05 65.59 66.83 65.55 4,375,800 66.30 43.77
13-03-04 65.11 65.48 64.95 2,988,700 65.47 43.22
13-03-01 64.89 65.62 64.35 4,283,900 65.21 43.05
13-02-28 65.63 66.48 65.43 4,684,100 65.48 43.23
Date Open High Low Vol Cls adjCls
13-02-27 64.85 65.65 64.76 2,760,600 65.38 43.16
13-02-26 65.15 65.48 64.31 5,227,800 64.87 42.82
13-02-25 65.62 66.39 64.73 6,103,700 64.73 42.73
13-02-22 65.21 65.60 64.72 3,587,500 65.45 43.21
13-02-21 64.27 65.40 64.25 6,242,000 65.05 42.94
13-02-20 65.17 65.46 64.52 5,985,300 64.56 42.62
13-02-19 64.20 65.18 63.93 5,962,900 65.15 43.01
13-02-15 63.82 64.50 63.45 6,028,900 63.99 42.24
13-02-14 64.27 64.54 63.77 5,493,900 63.89 42.18
Date Open High Low Vol Cls adjCls
13-02-13 64.77 64.91 63.95 5,564,000 64.41 42.52
13-02-12 64.58 65.06 64.06 6,863,800 64.75 42.75
13-02-11 65.16 65.19 64.48 7,445,500 64.55 42.61
13-02-08 63.70 65.49 63.66 10,001,400 65.30 43.11
13-02-07 63.04 63.95 63.00 9,520,100 63.57 41.97
13-02-06 61.31 63.21 61.11 12,602,700 62.93 41.54
13-02-05 59.74 62.62 59.68 40,539,600 62.08 40.98
13-02-04 65.90 66.01 63.90 14,607,900 63.94 42.21
13-02-01 65.22 66.02 64.80 6,524,800 65.93 43.52
Date Open High Low Vol Cls adjCls
13-01-31 64.21 65.40 64.02 7,135,100 64.94 42.87
13-01-30 63.88 64.57 63.18 16,011,700 64.24 42.41
13-01-29 64.25 65.03 64.00 6,792,400 64.24 42.41
13-01-28 64.51 64.87 63.27 10,559,500 64.59 42.64
13-01-25 65.70 65.73 64.00 11,695,200 64.63 42.67
13-01-24 66.25 66.81 66.16 5,359,800 66.39 43.83
13-01-23 65.40 66.13 65.30 6,692,500 66.10 43.64
13-01-22 64.92 65.81 64.65 5,746,800 65.29 43.10
13-01-18 65.40 65.48 64.90 6,259,900 65.15 43.01
Date Open High Low Vol Cls adjCls
13-01-17 66.19 66.24 65.05 7,904,100 65.40 43.17
13-01-16 65.93 66.25 65.86 4,214,900 65.95 43.54
13-01-15 66.02 66.54 65.88 3,728,600 66.37 43.82
13-01-14 66.95 67.18 66.05 4,844,200 66.15 43.67
13-01-11 66.11 66.96 65.54 5,537,600 66.87 44.15
13-01-10 65.30 66.52 65.26 6,914,000 66.25 43.74
13-01-09 65.06 65.38 64.09 10,365,500 64.82 42.79
13-01-08 64.40 65.43 64.40 17,253,700 65.04 42.72
13-01-07 67.99 68.29 66.71 5,289,400 67.89 44.59
Date Open High Low Vol Cls adjCls
13-01-04 67.44 68.45 66.85 3,782,700 68.32 44.87
13-01-03 67.13 68.05 66.94 3,654,600 67.58 44.38
13-01-02 67.50 67.50 66.32 6,091,300 67.16 44.11
12-12-31 64.72 66.47 64.56 4,644,100 66.40 43.61
12-12-28 65.06 65.29 64.70 3,900,600 64.72 42.51
12-12-27 65.28 65.80 64.74 4,668,200 65.46 42.99
12-12-26 65.01 65.35 64.61 4,033,200 65.04 42.72
12-12-24 64.73 65.24 64.41 3,749,600 65.01 42.70
12-12-21 65.55 65.60 63.07 16,681,800 63.88 41.95
Date Open High Low Vol Cls adjCls
12-12-20 67.13 67.16 65.83 8,415,000 66.49 43.67
12-12-19 68.84 68.87 67.15 10,916,700 67.16 44.11
12-12-18 69.34 70.35 68.90 7,314,200 69.05 45.35
12-12-17 68.11 69.09 67.80 5,113,000 69.07 45.36
12-12-14 67.87 68.45 67.76 5,264,800 67.90 44.59
12-12-13 68.84 68.90 67.62 5,936,400 67.80 44.53
12-12-12 68.19 68.25 67.50 5,008,400 67.64 44.42
12-12-11 66.46 67.87 66.28 5,924,500 67.52 44.34
12-12-10 66.59 66.86 65.76 5,686,100 66.25 43.51
Date Open High Low Vol Cls adjCls
12-12-07 67.20 67.61 66.05 5,450,500 66.30 43.54
12-12-06 66.01 68.09 65.53 6,785,200 66.92 43.95
12-12-05 66.23 66.47 65.43 5,208,700 65.90 43.28
12-12-04 66.64 66.84 65.35 8,179,400 65.89 43.27
12-12-03 67.12 67.75 66.64 8,555,100 66.79 43.87
12-11-30 67.50 68.20 66.73 26,020,700 67.08 44.06
12-11-29 73.99 74.75 73.37 4,188,400 74.47 48.91
12-11-28 73.68 74.16 73.04 3,556,200 73.89 48.53
12-11-27 73.73 74.44 73.56 2,643,300 73.80 48.47
Date Open High Low Vol Cls adjCls
12-11-26 73.79 73.85 73.06 3,598,900 73.63 48.36
12-11-23 74.00 74.35 73.62 2,693,500 74.00 48.60
12-11-21 72.77 73.89 72.61 3,803,000 73.53 48.29
12-11-20 72.89 72.89 71.51 4,380,500 72.39 47.54
12-11-19 72.82 73.34 72.52 2,708,100 73.32 48.15
12-11-16 71.14 72.15 70.56 4,872,300 71.89 47.21
12-11-15 71.16 72.03 70.86 3,212,200 71.11 46.70
12-11-14 72.93 73.26 71.04 5,248,500 71.31 46.83
12-11-13 72.44 73.66 72.03 3,621,300 72.70 47.75
Date Open High Low Vol Cls adjCls
12-11-12 72.16 72.94 71.54 4,124,900 72.76 47.79
12-11-09 71.07 72.75 70.42 4,378,200 71.97 47.27
12-11-08 71.41 71.75 70.70 4,235,200 71.14 46.72
12-11-07 72.42 73.00 71.56 3,606,200 71.88 47.21
12-11-06 72.57 73.31 72.52 3,506,900 73.15 48.04
12-11-05 71.88 72.49 71.63 3,054,900 72.29 47.48
12-11-02 73.27 73.86 72.08 4,244,400 72.12 47.37
12-11-01 70.08 73.30 69.99 6,646,300 72.82 47.83
12-10-31 70.64 70.68 69.58 2,962,800 70.11 46.05
Date Open High Low Vol Cls adjCls
12-10-26 69.93 70.06 69.43 2,984,300 69.90 45.91
12-10-25 70.27 70.86 69.84 3,508,000 70.19 46.10
12-10-24 70.41 70.71 69.68 3,836,400 69.93 45.93
12-10-23 69.68 70.22 69.00 4,300,600 70.01 45.98
12-10-22 70.19 70.74 69.68 2,884,500 70.19 46.10
12-10-19 71.44 71.68 69.79 6,241,300 70.09 46.03
12-10-18 71.35 72.15 71.29 4,859,000 72.09 47.35
12-10-17 71.30 72.00 70.95 3,753,300 71.35 46.86
12-10-16 71.07 71.56 70.02 4,725,800 70.95 46.60
Date Open High Low Vol Cls adjCls
12-10-15 69.73 71.17 69.63 5,657,500 70.82 46.51
12-10-12 69.72 69.91 69.09 4,075,500 69.45 45.61
12-10-11 71.26 71.55 69.23 9,759,000 69.93 45.93
12-10-10 70.18 72.00 69.15 26,332,500 70.99 46.62
12-10-09 66.80 68.29 65.99 7,953,600 66.04 43.15
12-10-08 66.11 67.10 65.92 4,638,600 66.94 43.74
12-10-05 66.89 67.15 65.62 5,181,100 66.00 43.13
12-10-04 66.76 66.90 66.13 3,047,000 66.47 43.43
12-10-03 66.70 66.98 66.01 2,771,400 66.42 43.40
Date Open High Low Vol Cls adjCls
12-10-02 67.49 68.00 65.81 5,273,300 66.45 43.42
12-10-01 66.80 67.85 66.74 4,950,200 67.42 44.05
12-09-28 65.68 66.83 64.53 6,405,000 66.34 43.35
12-09-27 67.01 68.13 66.75 4,791,600 67.63 44.19
12-09-26 66.80 67.05 65.98 3,522,300 66.54 43.48
12-09-25 68.67 68.88 66.72 4,460,500 66.72 43.60
12-09-24 67.95 68.41 67.75 2,488,900 68.24 44.59
12-09-21 68.92 69.21 68.49 5,162,800 68.52 44.77
12-09-20 67.81 68.19 67.40 3,969,200 68.19 44.56
Date Open High Low Vol Cls adjCls
12-09-19 66.64 68.03 66.64 4,287,300 67.83 44.32
12-09-18 66.54 66.87 66.33 3,980,900 66.81 43.66
12-09-17 66.60 66.80 66.25 6,524,300 66.54 43.48
12-09-14 67.42 67.69 66.32 6,307,500 66.56 43.49
12-09-13 66.85 67.46 66.06 3,167,200 67.21 43.92
12-09-12 66.93 67.23 65.76 5,481,100 66.79 43.64
12-09-11 66.68 67.97 66.44 6,588,500 66.85 43.68
12-09-10 65.77 66.65 65.68 5,390,000 66.13 43.21
12-09-07 64.33 65.75 64.15 5,404,500 65.75 42.96
Date Open High Low Vol Cls adjCls
12-09-06 63.78 65.05 63.64 5,419,300 64.08 41.87
12-09-05 62.93 63.63 62.80 3,491,700 63.34 41.39
12-09-04 63.48 63.69 62.75 3,557,900 62.98 41.15
12-08-31 63.88 64.00 63.26 3,379,900 63.72 41.64
12-08-30 63.70 63.98 63.31 2,706,100 63.36 41.40
12-08-29 63.76 64.36 63.74 2,485,400 63.90 41.75
12-08-28 63.85 64.23 63.43 3,109,300 63.78 41.68
12-08-27 64.22 64.54 63.45 4,579,200 63.92 41.77
12-08-24 64.23 64.24 62.90 5,738,700 64.03 41.84
Date Open High Low Vol Cls adjCls
12-08-23 65.24 65.38 64.30 3,998,800 64.67 42.26
12-08-22 65.40 65.80 65.20 3,478,800 65.29 42.66
12-08-21 65.07 65.81 65.07 5,636,300 65.60 42.87
12-08-20 66.24 66.34 65.10 3,985,800 65.18 42.59
12-08-17 66.40 66.77 65.97 5,007,900 66.10 43.19
12-08-16 66.25 66.73 65.80 4,012,200 66.13 43.21
12-08-15 66.28 66.38 65.57 5,781,600 65.90 43.06
12-08-14 67.11 67.22 65.45 7,410,700 66.25 43.29
12-08-13 66.79 67.08 66.62 2,703,400 66.97 43.76
Date Open High Low Vol Cls adjCls
12-08-10 66.42 66.84 66.26 2,230,900 66.83 43.67
12-08-09 66.62 66.92 66.45 3,469,600 66.61 43.53
12-08-08 66.39 66.84 66.00 4,456,300 66.58 43.51
12-08-07 67.67 68.17 67.10 3,875,200 67.11 43.85
12-08-06 67.55 68.00 67.26 3,326,300 67.32 43.99
12-08-03 66.89 68.66 66.52 6,562,300 67.53 44.13
12-08-02 64.34 65.72 64.16 5,717,100 65.66 42.90
12-08-01 65.18 65.40 64.47 5,267,600 64.56 42.19
12-07-31 66.24 66.24 64.75 7,738,600 64.84 42.37
Date Open High Low Vol Cls adjCls
12-07-30 66.77 66.99 66.04 4,503,800 66.40 43.39
12-07-27 65.15 66.99 65.04 5,778,200 66.73 43.60
12-07-26 64.34 65.47 64.34 5,262,700 65.11 42.55
12-07-25 62.85 63.98 62.85 4,640,700 63.51 41.50
12-07-24 63.36 63.36 62.27 4,441,900 62.76 41.01
12-07-23 63.75 64.16 63.06 6,888,200 63.12 41.24
12-07-20 65.46 65.55 63.70 12,726,500 64.95 42.44
12-07-19 63.43 67.50 63.42 17,430,900 65.86 43.04
12-07-18 64.45 65.81 64.08 9,428,100 65.55 42.83
Date Open High Low Vol Cls adjCls
12-07-17 64.28 65.70 63.83 7,605,700 64.41 42.09
12-07-16 64.39 64.84 63.84 5,270,200 64.04 41.85
12-07-13 63.11 64.84 62.80 6,405,700 64.72 42.29
12-07-12 61.47 63.41 61.05 10,928,800 63.14 41.26
12-07-11 62.97 63.13 61.76 8,076,700 61.95 40.48
12-07-10 63.96 64.33 62.81 6,173,300 63.05 41.01
12-07-09 65.00 65.00 63.20 6,886,400 63.47 41.29
12-07-06 64.50 65.47 64.13 5,521,600 64.92 42.23
12-07-05 63.00 65.17 63.00 6,472,600 64.75 42.12
Date Open High Low Vol Cls adjCls
12-07-03 63.52 63.68 62.07 4,954,500 63.19 41.10
12-07-02 64.27 64.71 63.33 4,452,600 63.95 41.60
12-06-29 63.33 64.49 61.55 12,182,200 64.42 41.90
12-06-28 64.05 64.35 62.83 5,853,500 63.89 41.56
12-06-27 65.31 65.63 64.15 3,665,800 64.63 42.04
12-06-26 65.53 65.83 64.99 3,370,700 65.46 42.58
12-06-25 65.28 65.61 64.66 4,073,300 65.30 42.48
12-06-22 66.10 66.74 65.66 4,946,400 66.11 43.00
12-06-21 66.48 66.56 64.94 4,170,900 65.01 42.29
Date Open High Low Vol Cls adjCls
12-06-20 67.31 67.59 65.36 6,600,300 66.23 43.08
12-06-19 66.21 67.48 65.87 6,886,700 67.25 43.74
12-06-18 64.63 65.93 64.54 4,391,200 65.80 42.80
12-06-15 64.94 65.09 64.34 4,794,500 64.99 42.27
12-06-14 63.08 64.75 63.02 5,460,600 64.42 41.90
12-06-13 63.53 64.38 62.50 4,663,300 62.86 40.89
12-06-12 63.43 64.13 63.07 6,142,800 63.50 41.31
12-06-11 65.26 65.34 63.40 7,750,400 63.45 41.27
12-06-08 64.89 64.90 62.37 15,942,900 64.59 42.01
Date Open High Low Vol Cls adjCls
12-06-07 67.79 68.54 66.58 4,708,500 66.77 43.43
12-06-06 65.16 67.71 65.07 8,097,400 66.74 43.41
12-06-05 63.83 64.70 63.73 4,380,300 64.40 41.89
12-06-04 63.72 64.36 62.77 8,954,400 64.23 41.78
12-06-01 67.74 68.43 64.36 18,596,000 64.70 42.09
12-05-31 70.33 70.96 69.56 4,448,000 70.36 45.77
12-05-30 70.89 70.92 70.16 3,866,800 70.34 45.75
12-05-29 70.76 71.88 70.74 3,500,300 71.49 46.50
12-05-25 70.02 70.91 70.02 2,662,500 70.40 45.79
Date Open High Low Vol Cls adjCls
12-05-24 71.03 71.36 69.52 6,037,500 70.49 45.85
12-05-23 69.87 70.85 69.46 3,703,100 70.69 45.98
12-05-22 69.56 71.40 69.27 6,156,700 70.48 45.85
12-05-21 67.67 69.17 67.25 4,025,300 69.11 44.95
12-05-18 68.09 68.36 67.23 6,533,200 67.43 43.86
12-05-17 70.05 70.19 67.91 6,007,300 68.02 44.25
12-05-16 69.86 70.63 69.82 3,745,400 70.14 45.62
12-05-15 69.80 71.08 69.66 4,647,300 69.76 45.38
12-05-14 71.10 71.38 69.70 4,735,700 69.81 45.41
Date Open High Low Vol Cls adjCls
12-05-11 71.10 72.37 71.07 3,540,500 71.70 46.64
12-05-10 70.96 71.85 70.77 3,853,300 71.36 46.42
12-05-09 70.99 71.10 70.25 5,331,800 70.44 45.82
12-05-08 71.93 72.05 70.81 5,685,900 71.81 46.71
12-05-07 71.11 72.69 70.84 4,669,400 72.38 47.08
12-05-04 71.71 71.94 70.79 4,121,300 71.15 46.28
12-05-03 74.00 74.10 71.48 7,968,300 72.00 46.83
12-05-02 73.31 74.07 73.13 3,447,700 73.69 47.93
12-05-01 73.02 74.33 72.88 3,226,800 73.55 47.84
Date Open High Low Vol Cls adjCls
12-04-30 73.12 73.27 72.43 2,856,100 72.73 47.31
12-04-27 72.95 73.53 72.38 3,353,400 73.32 47.69
12-04-26 72.79 73.29 72.36 3,901,800 72.89 47.41
12-04-25 72.69 73.05 72.16 5,858,300 72.75 47.32
12-04-24 73.48 73.85 72.08 6,111,200 72.24 46.99
12-04-23 73.53 73.84 72.80 5,733,600 73.78 47.99
12-04-20 72.23 74.44 71.80 11,210,200 73.93 48.09
12-04-19 71.44 72.74 70.98 11,043,700 71.41 46.45
12-04-18 72.71 73.27 72.61 7,295,100 72.94 47.45
Date Open High Low Vol Cls adjCls
12-04-17 73.43 73.65 72.39 6,156,800 73.19 47.61
12-04-16 73.10 73.27 71.68 7,777,500 72.25 47.00
12-04-13 70.78 73.70 70.72 8,544,100 72.86 47.39
12-04-12 70.25 70.98 69.87 3,203,100 70.87 46.10
12-04-11 68.79 70.49 68.65 5,024,400 70.11 45.61
12-04-10 69.75 70.15 68.42 4,454,300 68.48 44.36
12-04-09 69.67 70.21 69.67 2,549,600 70.00 45.34
12-04-05 69.99 70.72 69.77 3,195,000 70.68 45.78
12-04-04 70.18 70.58 69.81 3,190,400 70.06 45.38
Date Open High Low Vol Cls adjCls
12-04-03 70.03 71.02 69.93 5,702,100 70.71 45.80
12-04-02 71.10 71.12 69.89 5,858,100 70.00 45.34
12-03-30 70.80 71.42 70.38 4,890,800 71.18 46.11
12-03-29 70.00 70.41 69.71 2,762,900 70.29 45.53
12-03-28 70.63 71.03 70.04 4,316,800 70.40 45.60
12-03-27 71.60 71.79 70.57 5,121,900 70.62 45.75
12-03-26 70.78 71.47 70.69 3,282,600 71.44 46.28
12-03-23 70.81 70.82 69.62 3,805,600 70.64 45.76
12-03-22 69.78 71.12 69.78 4,900,100 70.72 45.81
Date Open High Low Vol Cls adjCls
12-03-21 70.07 70.21 69.63 3,046,300 69.92 45.29
12-03-20 68.78 70.41 68.77 5,240,200 70.21 45.48
12-03-19 68.53 69.08 68.00 2,836,900 69.06 44.74
12-03-16 68.67 68.94 68.11 3,622,200 68.40 44.31
12-03-15 69.03 69.03 68.04 2,787,100 68.62 44.45
12-03-14 68.80 69.35 68.20 4,755,800 68.64 44.46
12-03-13 67.43 68.71 67.31 4,012,800 68.63 44.46
12-03-12 67.58 67.84 66.82 2,658,300 66.93 43.36
12-03-09 67.56 67.58 67.08 2,906,100 67.41 43.67
Date Open High Low Vol Cls adjCls
12-03-08 65.97 67.25 65.82 4,960,000 66.99 43.39
12-03-07 65.50 66.63 65.35 4,118,500 66.51 43.08
12-03-06 65.70 66.13 65.08 4,458,000 65.48 42.42
12-03-05 66.25 66.62 66.01 2,313,800 66.36 42.99
12-03-02 66.13 66.41 65.95 2,891,700 66.24 42.91
12-03-01 66.23 66.65 65.99 3,548,900 66.22 42.90
12-02-29 65.99 66.55 65.61 4,175,400 66.24 42.91
12-02-28 65.55 65.99 65.45 2,987,300 65.96 42.73
12-02-27 65.22 65.85 65.01 2,437,400 65.56 42.47
Date Open High Low Vol Cls adjCls
12-02-24 65.79 65.85 65.31 3,343,400 65.54 42.46
12-02-23 65.84 65.93 65.22 4,167,300 65.83 42.64
12-02-22 65.33 65.99 65.10 5,902,600 65.90 42.69
12-02-21 65.46 65.90 65.29 4,580,100 65.50 42.43
12-02-17 64.93 65.48 64.73 7,671,100 65.25 42.27
12-02-16 63.67 64.87 63.63 4,180,000 64.73 41.93
12-02-15 64.21 64.45 63.37 5,700,200 63.72 41.28
12-02-14 64.44 64.45 63.28 7,967,500 63.98 41.44
12-02-13 65.02 65.06 64.46 4,519,100 64.58 41.83
Date Open High Low Vol Cls adjCls
12-02-10 64.51 65.23 64.30 5,253,700 64.74 41.94
12-02-09 64.54 65.07 64.45 8,935,500 64.91 42.05
12-02-08 65.49 65.70 64.17 8,743,300 64.44 41.74
12-02-07 64.89 65.79 64.49 17,822,300 64.85 42.01
12-02-06 63.65 64.07 63.06 7,820,600 63.19 40.93
12-02-03 64.51 64.75 63.80 5,478,600 63.84 41.35
12-02-02 63.98 64.24 63.48 4,827,500 63.78 41.31
12-02-01 63.75 64.41 63.43 4,078,300 64.18 41.57
12-01-31 63.79 64.20 63.04 4,825,700 63.33 41.02
Date Open High Low Vol Cls adjCls
12-01-30 62.48 63.83 62.03 4,623,500 63.68 41.25
12-01-27 62.40 63.01 62.30 5,375,100 62.85 40.71
12-01-26 62.89 63.00 62.18 2,821,100 62.48 40.47
12-01-25 62.15 62.84 62.07 3,474,300 62.65 40.58
12-01-24 61.98 62.36 61.25 4,595,000 62.27 40.34
12-01-23 62.51 62.60 61.70 3,847,400 62.27 40.34
12-01-20 62.85 63.44 62.39 5,667,200 62.48 40.47
12-01-19 62.70 62.98 62.17 5,009,700 62.47 40.47
12-01-18 61.83 63.00 61.80 5,246,900 62.66 40.59
Date Open High Low Vol Cls adjCls
12-01-17 61.86 62.50 61.60 4,190,800 61.89 40.09
12-01-13 60.68 61.32 60.61 5,074,600 61.23 39.66
12-01-12 61.07 61.55 60.68 4,792,700 60.86 39.42
12-01-11 59.77 61.64 59.77 8,527,400 60.92 39.46
12-01-10 60.09 60.45 59.58 4,825,900 59.99 38.68
12-01-09 59.81 59.89 59.32 3,684,600 59.62 38.44
12-01-06 59.33 59.98 59.20 3,761,300 59.85 38.58
12-01-05 58.88 59.50 58.40 5,059,600 59.42 38.31
12-01-04 58.47 59.50 58.47 5,013,200 58.97 38.02
Date Open High Low Vol Cls adjCls
12-01-03 59.61 59.90 58.49 4,735,700 58.57 37.76
11-12-30 59.50 59.59 59.01 1,733,500 59.01 38.04
11-12-29 59.12 59.79 59.11 2,412,300 59.58 38.41
11-12-28 59.33 59.40 58.70 2,511,700 58.98 38.02
11-12-27 59.02 59.48 58.78 3,010,100 59.30 38.23
11-12-23 58.55 59.03 58.50 2,671,600 59.03 38.06
11-12-22 58.44 58.53 58.16 3,463,700 58.39 37.64
11-12-21 58.49 58.70 58.00 5,891,600 58.44 37.68
11-12-20 58.11 58.61 57.91 5,541,600 58.33 37.61
Date Open High Low Vol Cls adjCls
11-12-19 57.72 58.15 57.45 3,463,500 57.60 37.13
11-12-16 57.98 58.15 57.48 6,063,400 57.70 37.20
11-12-15 57.83 58.06 57.16 4,258,300 57.50 37.07
11-12-14 58.20 58.66 57.09 6,523,800 57.37 36.99
11-12-13 59.00 59.17 58.15 5,791,000 58.28 37.57
11-12-12 57.59 59.05 57.23 7,219,200 58.96 38.01
11-12-09 58.11 58.56 57.74 5,775,700 57.96 37.37
11-12-08 57.84 58.95 57.39 6,432,500 57.49 37.06
11-12-07 57.47 58.11 57.04 6,526,600 58.01 37.40
Date Open High Low Vol Cls adjCls
11-12-06 57.04 57.49 56.41 4,253,700 57.33 36.96
11-12-05 56.85 57.24 56.60 4,560,100 57.09 36.81
11-12-02 56.63 56.88 56.09 4,105,400 56.25 36.26
11-12-01 56.10 56.53 55.88 4,725,600 56.29 36.29
11-11-30 56.07 56.50 55.62 5,330,700 56.04 36.13
11-11-29 54.59 55.02 54.55 3,379,900 54.89 35.39
11-11-28 53.84 54.75 53.65 4,450,600 54.54 35.16
11-11-25 53.22 53.34 52.54 3,052,300 52.72 33.99
11-11-23 54.09 54.23 53.13 3,761,800 53.18 34.28
Date Open High Low Vol Cls adjCls
11-11-22 53.63 55.32 53.36 6,216,800 54.51 35.14
11-11-21 53.16 53.74 52.67 3,367,200 53.49 34.48
11-11-18 53.94 54.07 53.42 4,372,100 53.84 34.71
11-11-17 54.25 54.69 53.12 3,795,900 53.77 34.67
11-11-16 55.00 55.42 54.41 3,598,000 54.49 35.13
11-11-15 55.28 55.64 54.81 2,570,300 55.41 35.72
11-11-14 55.55 55.80 55.21 2,658,600 55.29 35.65
11-11-11 55.21 55.95 54.93 3,393,300 55.81 35.98
11-11-10 55.26 55.26 54.29 4,587,900 54.74 35.29
Date Open High Low Vol Cls adjCls
11-11-09 54.43 55.61 54.31 8,792,000 54.81 35.34
11-11-08 54.85 55.78 54.42 5,567,600 55.63 35.86
11-11-07 54.15 54.75 53.76 4,894,800 54.63 35.22
11-11-04 54.03 54.57 53.35 5,502,200 53.98 34.80
11-11-03 53.63 54.12 53.01 4,319,900 54.04 34.84
11-11-02 53.09 53.35 52.56 4,614,900 53.15 34.27
11-11-01 52.51 53.26 52.16 5,743,400 52.62 33.92
11-10-31 53.76 54.51 53.57 3,527,600 53.57 34.54
11-10-28 54.33 54.74 53.33 4,559,000 54.14 34.90
Date Open High Low Vol Cls adjCls
11-10-27 54.32 54.89 53.73 4,922,200 54.39 35.06
11-10-26 53.44 53.87 51.93 4,817,200 53.05 34.20
11-10-25 53.16 53.92 52.65 3,337,600 52.84 34.07
11-10-24 53.73 53.82 53.17 4,339,400 53.47 34.47
11-10-21 53.06 53.91 52.85 6,026,600 53.74 34.65
11-10-20 51.73 52.46 51.24 5,307,900 52.16 33.63
11-10-19 52.30 52.50 51.31 4,575,800 51.62 33.28
11-10-18 51.21 52.83 50.60 4,987,800 52.28 33.70
11-10-17 51.78 51.99 51.00 5,375,100 51.13 32.96
Date Open High Low Vol Cls adjCls
11-10-14 52.72 52.85 51.58 6,705,600 52.14 33.61
11-10-13 50.77 52.98 50.70 9,238,300 52.61 33.92
11-10-12 51.96 52.82 50.97 7,823,500 51.03 32.90
11-10-11 50.77 51.95 50.73 5,378,400 51.88 33.26
11-10-10 49.80 51.17 49.72 5,401,300 50.90 32.63
11-10-07 49.31 49.82 49.01 7,222,800 49.24 31.57
11-10-06 48.19 49.51 48.14 9,998,400 49.33 31.63
11-10-05 49.75 50.20 47.81 19,707,700 48.12 30.85
11-10-04 47.60 49.56 47.15 10,294,100 49.44 31.70
Date Open High Low Vol Cls adjCls
11-10-03 49.27 50.05 48.41 8,913,200 48.45 31.06
11-09-30 48.60 51.22 48.50 12,705,800 49.39 31.67
11-09-29 53.43 53.50 48.38 16,630,000 49.54 31.76
11-09-28 53.46 54.54 52.46 5,645,800 52.57 33.71
11-09-27 53.62 54.73 53.08 5,694,500 53.36 34.21
11-09-26 52.03 52.75 50.87 5,970,500 52.60 33.72
11-09-23 50.98 52.10 50.33 5,651,500 51.66 33.12
11-09-22 51.05 51.77 50.31 8,907,700 50.97 32.68
11-09-21 54.77 54.89 52.49 6,965,000 52.55 33.69
Date Open High Low Vol Cls adjCls
11-09-20 54.91 55.70 54.08 4,766,800 54.54 34.97
11-09-19 53.15 54.99 52.82 5,838,400 54.77 35.12
11-09-16 54.29 54.29 53.26 6,305,300 53.85 34.53
11-09-15 53.83 54.03 53.34 3,930,300 53.65 34.40
11-09-14 52.57 54.05 51.97 4,323,200 53.30 34.17
11-09-13 52.12 52.52 51.80 4,587,100 52.23 33.49
11-09-12 50.85 52.09 50.52 5,731,600 52.06 33.38
11-09-09 52.71 52.71 51.00 6,764,400 51.53 33.04
11-09-08 53.53 54.05 53.11 3,673,200 53.37 34.22
Date Open High Low Vol Cls adjCls
11-09-07 53.11 53.78 52.56 4,529,500 53.78 34.48
11-09-06 51.33 52.61 50.99 5,028,600 52.52 33.67
11-09-02 52.90 53.40 52.18 5,468,300 52.65 33.76
11-09-01 54.33 54.38 53.40 5,016,200 53.85 34.53
11-08-31 54.43 54.79 53.89 4,708,000 54.37 34.86
11-08-30 53.85 54.38 53.50 4,706,000 54.02 34.64
11-08-29 53.55 54.00 53.41 4,253,800 54.00 34.62
11-08-26 51.47 53.03 50.90 5,896,700 52.77 33.83
11-08-25 53.07 53.52 51.33 6,844,300 51.71 33.15
Date Open High Low Vol Cls adjCls
11-08-24 51.58 53.08 51.38 7,784,700 53.05 34.01
11-08-23 50.17 51.63 49.88 6,842,500 51.63 33.10
11-08-22 50.18 51.13 49.84 7,372,900 49.95 32.03
11-08-19 48.48 50.47 48.30 9,000,700 49.41 31.68
11-08-18 50.17 50.39 48.43 7,004,500 48.93 31.37
11-08-17 51.18 51.65 50.71 4,311,500 51.34 32.92
11-08-16 51.33 51.57 50.71 6,336,800 51.03 32.72
11-08-15 51.85 51.96 51.08 5,830,400 51.60 33.08
11-08-12 52.23 52.31 50.92 8,437,200 51.34 32.92
Date Open High Low Vol Cls adjCls
11-08-11 48.61 52.15 48.61 10,650,100 51.45 32.99
11-08-10 49.92 49.93 48.12 14,898,700 48.27 30.95
11-08-09 48.48 50.42 47.54 15,133,800 50.34 32.28
11-08-08 49.77 50.39 47.77 11,784,400 47.82 30.66
11-08-05 50.52 51.16 49.11 9,886,900 50.71 32.51
11-08-04 50.53 51.02 50.13 8,820,100 50.39 32.31
11-08-03 50.77 51.09 49.93 8,265,500 51.05 32.73
11-08-02 52.37 52.56 50.95 5,710,500 50.98 32.69
11-08-01 53.39 53.39 52.03 4,381,800 52.66 33.76
Date Open High Low Vol Cls adjCls
11-07-29 51.95 53.23 51.89 5,808,400 52.82 33.87
11-07-28 52.33 53.46 52.30 7,682,400 52.68 33.78
11-07-27 53.41 53.56 52.20 6,430,600 52.40 33.60
11-07-26 53.81 54.19 53.40 3,846,000 53.73 34.45
11-07-25 54.34 54.45 53.79 3,833,700 53.84 34.52
11-07-22 54.93 55.00 54.53 4,083,400 54.57 34.99
11-07-21 54.60 54.85 54.09 6,572,900 54.50 34.94
11-07-20 55.08 55.14 54.20 3,919,300 54.34 34.84
11-07-19 55.16 55.20 54.66 4,362,200 55.16 35.37
Date Open High Low Vol Cls adjCls
11-07-18 55.36 55.65 54.67 4,312,100 54.85 35.17
11-07-15 56.66 56.73 55.29 6,446,000 55.51 35.59
11-07-14 56.91 57.75 55.58 13,813,300 56.37 36.14
11-07-13 55.41 56.55 55.40 8,950,900 55.58 35.64
11-07-12 55.36 55.75 55.18 4,895,900 55.23 35.25
11-07-11 55.19 56.07 55.08 4,970,200 55.51 35.43
11-07-08 55.15 55.63 54.88 4,648,700 55.61 35.49
11-07-07 54.88 56.00 54.75 8,619,100 55.59 35.48
11-07-06 56.24 56.65 56.02 3,969,400 56.15 35.84
Date Open High Low Vol Cls adjCls
11-07-05 56.97 56.97 56.38 3,998,700 56.60 36.13
11-07-01 55.29 57.04 55.29 4,672,000 56.75 36.22
11-06-30 55.41 55.54 54.97 3,628,400 55.24 35.26
11-06-29 55.50 55.95 55.03 4,384,200 55.23 35.25
11-06-28 54.50 55.40 54.44 4,006,800 55.37 35.34
11-06-27 53.78 54.64 53.53 4,223,500 54.40 34.72
11-06-24 54.41 54.68 53.78 5,451,100 53.84 34.36
11-06-23 54.21 54.78 53.82 8,423,200 54.40 34.72
11-06-22 55.26 55.63 54.72 4,495,600 54.74 34.94
Date Open High Low Vol Cls adjCls
11-06-21 54.90 55.75 54.77 5,438,500 55.49 35.42
11-06-20 54.82 55.05 54.33 5,543,700 54.57 34.83
11-06-17 54.99 55.30 54.56 4,368,900 54.83 35.00
11-06-16 53.97 54.75 53.88 5,105,500 54.43 34.74
11-06-15 53.62 54.42 53.39 5,446,300 54.03 34.48
11-06-14 53.99 54.20 53.60 3,039,300 53.98 34.45
11-06-13 52.86 53.27 52.50 3,462,600 53.03 33.85
11-06-10 53.46 53.68 52.73 3,258,300 52.80 33.70
11-06-09 53.70 54.03 53.24 3,181,400 53.70 34.27
Date Open High Low Vol Cls adjCls
11-06-08 53.96 54.49 53.48 4,502,000 53.56 34.18
11-06-07 53.98 54.79 53.98 4,872,400 54.15 34.56
11-06-06 54.28 54.98 53.88 4,704,900 53.88 34.39
11-06-03 53.91 54.73 53.84 5,989,600 54.42 34.73
11-06-02 54.42 54.63 53.93 4,270,100 54.49 34.78
11-06-01 55.30 55.39 54.46 4,491,300 54.46 34.76
11-05-31 55.85 55.98 55.04 6,887,700 55.32 35.31
11-05-27 56.32 56.41 55.30 4,894,700 55.45 35.39
11-05-26 55.78 56.20 55.56 2,985,600 56.07 35.79
Date Open High Low Vol Cls adjCls
11-05-25 55.57 56.05 55.47 3,379,400 55.86 35.65
11-05-24 55.81 56.08 55.52 4,647,900 55.67 35.53
11-05-23 55.78 56.16 55.70 5,303,300 55.81 35.62
11-05-20 56.83 56.98 55.87 7,942,300 56.26 35.91
11-05-19 55.98 56.78 55.78 5,052,500 56.69 36.18
11-05-18 54.75 55.65 54.59 6,764,000 55.62 35.50
11-05-17 53.79 54.68 53.48 4,978,900 54.66 34.89
11-05-16 54.77 54.86 54.03 3,463,900 54.08 34.52
11-05-13 54.88 55.17 54.53 3,309,900 54.86 35.01
Date Open High Low Vol Cls adjCls
11-05-12 54.49 54.93 54.09 4,400,700 54.73 34.93
11-05-11 54.79 54.95 54.16 4,826,800 54.59 34.84
11-05-10 54.49 55.39 54.47 5,022,500 54.88 35.03
11-05-09 53.70 54.39 53.66 3,506,200 54.34 34.68
11-05-06 53.81 54.27 53.49 3,724,000 53.64 34.24
11-05-05 53.22 53.94 53.02 4,019,700 53.25 33.99
11-05-04 53.90 54.02 53.14 3,860,400 53.43 34.10
11-05-03 53.58 54.03 53.28 5,045,300 53.97 34.45
11-05-02 53.79 53.97 53.40 3,889,800 53.50 34.15
Date Open High Low Vol Cls adjCls
11-04-29 52.89 53.86 52.81 5,821,600 53.64 34.24
11-04-28 52.49 53.25 52.35 4,415,900 52.83 33.72
11-04-27 52.18 52.35 51.67 3,976,200 52.30 33.38
11-04-26 53.20 53.31 52.03 6,259,500 52.18 33.30
11-04-25 53.56 53.60 52.52 5,544,400 53.20 33.95
11-04-21 54.65 54.98 53.57 10,326,200 53.65 34.24
11-04-20 51.35 51.85 51.12 4,764,500 51.55 32.90
11-04-19 50.39 50.94 50.11 4,746,800 50.89 32.48
11-04-18 50.58 50.59 49.90 5,774,900 50.38 32.16
Date Open High Low Vol Cls adjCls
11-04-15 50.83 51.19 50.57 3,884,800 51.12 32.63
11-04-14 49.75 50.83 49.59 5,926,100 50.68 32.35
11-04-13 49.89 50.12 49.71 4,021,400 49.98 31.90
11-04-12 49.84 50.60 49.81 5,406,700 49.86 31.66
11-04-11 49.58 50.06 49.57 5,325,200 49.97 31.73
11-04-08 49.76 50.02 49.24 5,741,400 49.58 31.49
11-04-07 49.96 50.35 49.30 6,220,700 49.42 31.38
11-04-06 50.17 50.27 49.92 5,419,500 50.10 31.82
11-04-05 50.70 50.77 49.90 7,170,700 49.96 31.73
Date Open High Low Vol Cls adjCls
11-04-04 51.49 51.76 50.77 4,299,400 50.87 32.31
11-04-01 51.48 51.88 51.28 3,712,600 51.40 32.64
11-03-31 51.59 51.67 51.34 4,955,400 51.38 32.63
11-03-30 51.50 51.82 51.41 6,043,100 51.73 32.85
11-03-29 51.44 51.59 51.19 4,859,000 51.30 32.58
11-03-28 51.98 52.23 51.44 2,782,400 51.47 32.69
11-03-25 51.95 52.30 51.66 3,105,100 51.84 32.92
11-03-24 51.40 51.92 51.22 2,495,200 51.90 32.96
11-03-23 50.68 51.34 50.35 3,418,000 51.09 32.44
Date Open High Low Vol Cls adjCls
11-03-22 51.33 51.35 50.63 2,586,400 50.82 32.27
11-03-21 51.54 51.72 51.08 3,642,200 51.25 32.55
11-03-18 51.51 51.69 50.80 3,462,100 51.00 32.39
11-03-17 51.23 51.49 50.72 5,180,400 50.99 32.38
11-03-16 50.92 51.38 50.53 5,186,100 50.85 32.29
11-03-15 50.44 51.23 50.31 4,302,600 50.95 32.36
11-03-14 52.19 52.43 51.52 3,231,400 51.90 32.96
11-03-11 52.62 52.79 51.90 4,392,200 52.58 33.39
11-03-10 52.05 53.19 51.86 6,368,000 52.85 33.56
Date Open High Low Vol Cls adjCls
11-03-09 52.17 52.66 52.04 5,836,800 52.66 33.44
11-03-08 51.04 52.19 51.03 6,619,800 52.15 33.12
11-03-07 51.33 51.46 50.46 3,869,600 50.84 32.29
11-03-04 50.68 51.04 50.56 4,332,400 50.97 32.37
11-03-03 49.84 50.66 49.81 3,625,900 50.66 32.17
11-03-02 49.67 49.80 48.91 3,689,900 49.48 31.42
11-03-01 50.58 50.58 49.68 4,753,600 49.85 31.66
11-02-28 50.10 50.53 49.96 3,449,400 50.33 31.96
11-02-25 49.47 50.15 49.47 3,573,800 50.01 31.76
Date Open High Low Vol Cls adjCls
11-02-24 48.98 49.48 48.67 4,088,700 49.37 31.35
11-02-23 49.69 50.08 48.56 4,925,000 49.27 31.29
11-02-22 50.96 51.05 49.57 6,433,200 49.72 31.57
11-02-18 51.42 51.64 50.85 3,300,700 51.17 32.50
11-02-17 51.13 51.44 50.83 3,999,300 51.38 32.63
11-02-16 50.98 51.48 50.82 4,340,300 51.18 32.50
11-02-15 50.08 50.86 49.90 4,317,500 50.73 32.22
11-02-14 49.70 50.40 49.30 4,274,500 50.30 31.94
11-02-11 49.22 49.82 49.08 3,226,800 49.77 31.61
Date Open High Low Vol Cls adjCls
11-02-10 49.35 49.77 49.09 3,937,800 49.74 31.59
11-02-09 49.41 49.79 49.14 3,084,500 49.50 31.44
11-02-08 49.53 49.98 49.40 3,392,200 49.59 31.49
11-02-07 49.34 49.87 49.10 5,310,100 49.40 31.37
11-02-04 49.35 49.64 48.78 5,038,200 49.30 31.31
11-02-03 49.11 50.17 49.00 11,473,400 49.23 31.26
11-02-02 47.67 47.91 47.27 5,346,700 47.73 30.31
11-02-01 46.93 47.76 46.76 4,485,000 47.42 30.11
11-01-31 46.49 46.97 46.34 5,223,500 46.76 29.69
Date Open High Low Vol Cls adjCls
11-01-28 47.75 48.24 46.27 7,657,300 46.40 29.47
11-01-27 47.77 48.26 47.55 5,448,300 47.59 30.22
11-01-26 48.15 48.26 47.75 4,621,000 47.77 30.34
11-01-25 48.27 48.41 47.80 4,435,800 48.00 30.48
11-01-24 48.24 48.42 48.05 4,175,100 48.30 30.67
11-01-21 48.76 48.79 48.06 5,575,300 48.27 30.65
11-01-20 49.27 49.51 48.53 5,442,700 48.64 30.89
11-01-19 49.31 49.41 48.95 4,573,900 49.29 31.30
11-01-18 47.83 49.51 47.78 7,756,600 49.25 31.28
Date Open High Low Vol Cls adjCls
11-01-14 48.61 48.67 47.80 6,910,300 47.84 30.38
11-01-13 49.24 49.42 48.82 3,232,100 48.90 31.05
11-01-12 49.41 49.59 49.09 3,154,000 49.15 31.21
11-01-11 49.95 49.98 49.19 3,099,800 49.27 31.13
11-01-10 49.40 49.83 49.10 4,169,500 49.59 31.33
11-01-07 49.01 49.62 48.89 4,700,300 49.52 31.29
11-01-06 48.95 49.06 48.53 5,696,600 48.91 30.90
11-01-05 48.13 48.80 48.00 5,145,200 48.57 30.69
11-01-04 49.08 49.10 47.77 6,827,700 48.34 30.54
Date Open High Low Vol Cls adjCls
11-01-03 49.30 49.51 48.98 4,734,800 49.09 31.02
10-12-31 49.18 49.41 49.02 1,595,800 49.05 30.99
10-12-30 49.58 49.65 49.18 1,676,400 49.31 31.16
10-12-29 49.38 49.86 49.35 2,452,900 49.60 31.34
10-12-28 49.57 49.64 48.92 2,058,400 49.23 31.10
10-12-27 49.68 49.68 49.20 1,395,000 49.52 31.29
10-12-23 49.99 50.27 49.54 2,268,700 49.66 31.38
10-12-22 50.07 50.30 49.69 2,039,200 50.09 31.65
10-12-21 49.71 50.13 49.47 2,883,400 50.02 31.60
Date Open High Low Vol Cls adjCls
10-12-20 50.16 50.17 49.45 3,239,100 49.62 31.35
10-12-17 50.08 50.28 49.68 5,178,700 50.05 31.62
10-12-16 49.34 50.06 49.12 4,596,700 50.02 31.60
10-12-15 49.40 49.66 49.15 4,602,400 49.34 31.17
10-12-14 49.52 49.75 49.24 3,645,700 49.46 31.25
10-12-13 50.34 50.61 49.46 4,035,700 49.47 31.26
10-12-10 49.69 50.43 49.69 4,152,300 50.26 31.76
10-12-09 50.64 50.73 49.50 7,715,200 49.66 31.38
10-12-08 50.07 50.32 49.24 4,876,000 50.27 31.76
Date Open High Low Vol Cls adjCls
10-12-07 50.27 50.79 49.95 4,261,100 50.42 31.86
10-12-06 50.39 50.47 49.74 3,922,300 49.91 31.53
10-12-03 50.66 50.80 50.11 3,959,300 50.57 31.95
10-12-02 50.43 51.30 50.42 3,984,000 50.94 32.19
10-12-01 50.83 50.96 50.23 5,095,100 50.41 31.85
10-11-30 49.63 50.48 49.50 3,898,600 50.08 31.64
10-11-29 49.79 50.18 49.36 4,681,100 50.02 31.60
10-11-26 50.37 50.37 49.80 1,334,900 50.05 31.62
10-11-24 50.11 50.56 49.91 3,228,700 50.56 31.95
Date Open High Low Vol Cls adjCls
10-11-23 50.12 50.35 49.47 4,287,200 49.70 31.40
10-11-22 50.56 50.89 49.96 4,249,600 50.64 32.00
10-11-19 50.62 50.81 50.30 4,109,000 50.79 32.09
10-11-18 50.32 51.06 50.09 6,578,500 50.55 31.94
10-11-17 49.22 49.68 48.64 7,468,300 49.64 31.36
10-11-16 50.75 50.87 49.07 7,478,400 49.28 31.14
10-11-15 51.06 51.33 50.46 4,769,200 51.12 32.30
10-11-12 51.67 51.93 50.59 4,018,700 50.79 32.09
10-11-11 51.10 52.10 51.05 4,222,700 51.90 32.79
Date Open High Low Vol Cls adjCls
10-11-10 50.71 51.72 50.53 4,235,200 51.39 32.47
10-11-09 51.80 51.83 50.51 4,791,700 50.66 32.01
10-11-08 51.31 51.91 51.17 4,037,500 51.69 32.66
10-11-05 51.64 51.66 51.20 3,053,000 51.33 32.43
10-11-04 51.27 52.47 51.06 5,854,900 51.48 32.53
10-11-03 50.66 51.10 50.36 4,074,000 50.84 32.12
10-11-02 50.18 50.69 50.08 2,376,400 50.54 31.93
10-11-01 49.90 50.18 49.47 3,290,800 49.80 31.47
10-10-29 49.06 49.58 49.00 3,191,800 49.56 31.31
Date Open High Low Vol Cls adjCls
10-10-28 49.36 49.39 48.79 3,713,300 49.26 31.12
10-10-27 49.36 49.48 48.45 4,936,800 49.04 30.98
10-10-26 49.77 49.90 49.51 3,046,400 49.81 31.47
10-10-25 49.77 50.07 49.57 5,081,300 49.88 31.52
10-10-22 48.97 49.63 48.78 3,462,800 49.57 31.32
10-10-21 48.68 49.40 48.45 5,686,000 48.80 30.83
10-10-20 48.05 48.72 47.83 5,166,600 48.44 30.61
10-10-19 48.11 48.23 47.13 5,012,900 47.69 30.13
10-10-18 48.79 48.83 48.48 3,397,500 48.62 30.72
Date Open High Low Vol Cls adjCls
10-10-15 48.70 48.90 48.47 5,949,300 48.85 30.86
10-10-14 48.10 48.44 47.72 5,636,600 48.42 30.59
10-10-13 48.01 48.06 47.58 4,402,800 47.96 30.30
10-10-12 47.35 47.93 47.16 3,951,100 47.90 30.11
10-10-11 47.70 47.77 47.35 3,066,500 47.58 29.91
10-10-08 47.34 48.01 47.03 6,388,600 47.65 29.95
10-10-07 47.63 47.63 46.93 5,030,400 47.21 29.67
10-10-06 46.92 47.45 46.72 8,811,200 47.36 29.77
10-10-05 46.70 47.50 46.66 8,163,500 46.80 29.42
Date Open High Low Vol Cls adjCls
10-10-04 46.37 46.65 46.09 4,737,200 46.42 29.18
10-10-01 46.31 46.62 46.13 5,474,100 46.48 29.21
10-09-30 46.56 46.85 45.96 5,937,900 46.06 28.95
10-09-29 46.45 46.64 46.07 4,448,800 46.28 29.09
10-09-28 46.42 46.63 45.94 9,642,700 46.44 29.19
10-09-27 46.58 46.80 46.32 3,617,900 46.37 29.14
10-09-24 46.18 46.75 46.09 4,506,700 46.50 29.23
10-09-23 46.28 46.58 45.71 3,668,600 45.82 28.80
10-09-22 46.41 46.63 46.11 4,288,500 46.47 29.21
Date Open High Low Vol Cls adjCls
10-09-21 46.72 46.91 46.28 6,839,000 46.44 29.19
10-09-20 45.80 46.66 45.70 3,576,500 46.58 29.28
10-09-17 45.96 46.08 45.61 4,132,100 45.75 28.76
10-09-16 45.99 46.13 45.52 3,207,900 45.82 28.80
10-09-15 45.38 46.28 45.24 5,453,100 45.92 28.86
10-09-14 45.50 46.25 45.29 6,548,300 45.52 28.61
10-09-13 44.89 45.65 44.80 8,067,900 45.54 28.62
10-09-10 44.03 44.55 43.84 4,453,600 44.52 27.98
10-09-09 44.25 44.38 43.66 4,631,900 43.85 27.56
Date Open High Low Vol Cls adjCls
10-09-08 44.18 44.89 44.04 4,432,100 44.51 27.98
10-09-07 44.25 44.69 44.07 4,000,000 44.28 27.83
10-09-03 43.85 44.38 43.67 6,221,500 44.35 27.88
10-09-02 42.81 43.94 42.81 7,463,800 43.85 27.56
10-09-01 42.00 42.70 41.94 12,210,500 42.60 26.78
10-08-31 41.56 41.96 41.35 6,525,200 41.70 26.21
10-08-30 42.29 42.38 41.70 3,424,800 41.70 26.21
10-08-27 42.57 42.79 42.06 6,718,000 42.32 26.60
10-08-26 42.49 42.66 42.26 7,311,100 42.36 26.62
Date Open High Low Vol Cls adjCls
10-08-25 41.29 42.53 41.14 6,548,800 42.32 26.60
10-08-24 41.41 41.96 41.00 4,767,800 41.59 26.14
10-08-23 42.42 42.64 41.88 4,756,500 41.91 26.34
10-08-20 41.55 42.40 41.55 3,525,900 42.32 26.60
10-08-19 42.03 42.27 41.45 3,746,400 41.91 26.34
10-08-18 41.81 42.47 41.60 3,356,900 42.17 26.51
10-08-17 41.21 42.25 41.02 4,014,600 42.02 26.41
10-08-16 40.73 41.04 40.51 2,397,100 40.93 25.73
10-08-13 40.80 41.04 40.62 2,789,800 40.85 25.68
Date Open High Low Vol Cls adjCls
10-08-12 40.70 41.17 40.54 3,273,400 41.00 25.77
10-08-11 41.80 41.80 41.05 4,832,600 41.15 25.86
10-08-10 42.43 42.72 42.00 4,706,400 42.39 26.64
10-08-09 42.56 43.10 42.56 4,189,600 42.69 26.83
10-08-06 42.00 42.40 41.73 4,306,500 42.36 26.62
10-08-05 41.76 42.45 41.56 5,641,600 42.41 26.66
10-08-04 41.59 41.89 41.41 4,142,800 41.75 26.24
10-08-03 42.00 42.05 41.33 4,439,200 41.39 26.01
10-08-02 41.79 42.16 41.72 3,404,800 42.04 26.42
Date Open High Low Vol Cls adjCls
10-07-30 41.07 41.57 40.72 4,278,900 41.30 25.96
10-07-29 41.84 42.14 41.09 4,406,100 41.33 25.98
10-07-28 41.84 42.24 41.37 4,524,600 41.52 26.10
10-07-27 42.36 42.56 41.87 4,918,000 41.94 26.36
10-07-26 41.62 42.27 41.54 4,778,900 42.14 26.49
10-07-23 41.00 41.70 40.85 5,725,400 41.62 26.16
10-07-22 40.26 41.26 40.12 6,488,200 41.17 25.88
10-07-21 41.29 41.29 39.67 7,778,200 39.86 25.05
10-07-20 39.49 41.20 39.42 5,615,000 41.15 25.86
Date Open High Low Vol Cls adjCls
10-07-19 40.07 40.33 39.57 4,937,800 40.00 25.14
10-07-16 40.95 41.20 39.96 6,104,700 40.07 25.19
10-07-15 41.00 41.27 40.31 7,096,500 41.20 25.90
10-07-14 40.07 41.15 39.75 14,936,000 41.00 25.77
10-07-13 41.74 41.82 41.21 8,862,200 41.71 26.08
10-07-12 40.31 41.06 40.02 7,302,200 40.87 25.56
10-07-09 39.89 40.33 39.89 3,636,400 40.27 25.18
10-07-08 39.86 40.20 39.70 5,643,400 39.98 25.00
10-07-07 38.82 39.77 38.66 5,881,000 39.71 24.83
Date Open High Low Vol Cls adjCls
10-07-06 38.98 39.58 38.43 7,066,800 38.70 24.20
10-07-02 39.14 39.25 38.41 4,930,100 38.53 24.10
10-07-01 38.95 39.25 38.25 7,388,300 39.09 24.45
10-06-30 39.40 39.67 38.94 6,687,800 39.04 24.41
10-06-29 40.08 40.17 39.17 7,408,900 39.37 24.62
10-06-28 41.13 41.21 40.47 3,819,400 40.52 25.34
10-06-25 41.07 41.31 40.74 7,036,100 40.96 25.62
10-06-24 41.21 41.37 40.81 8,384,700 40.97 25.62
10-06-23 42.11 42.17 41.31 7,370,100 41.41 25.90
Date Open High Low Vol Cls adjCls
10-06-22 43.15 43.15 41.92 8,132,200 41.99 26.26
10-06-21 43.47 43.50 42.59 10,784,000 42.79 26.76
10-06-18 42.69 42.79 42.33 5,608,900 42.49 26.57
10-06-17 42.78 43.01 42.26 6,803,800 42.58 26.63
10-06-16 43.01 43.03 42.58 6,546,900 42.73 26.72
10-06-15 42.42 43.38 42.42 8,131,100 43.38 27.13
10-06-14 42.21 42.74 42.07 5,373,400 42.18 26.38
10-06-11 41.70 42.26 41.70 5,593,400 42.00 26.27
10-06-10 41.78 42.31 41.66 5,116,900 42.05 26.30
Date Open High Low Vol Cls adjCls
10-06-09 41.10 41.94 41.02 10,952,000 41.21 25.77
10-06-08 39.82 40.95 39.46 8,802,200 40.89 25.57
10-06-07 40.76 40.76 39.75 6,558,000 39.77 24.87
10-06-04 41.36 41.60 40.70 6,688,900 40.86 25.55
10-06-03 41.62 42.15 41.54 5,458,400 41.92 26.22
10-06-02 40.58 41.41 40.25 4,352,400 41.41 25.90
10-06-01 40.77 41.33 40.35 4,083,300 40.49 25.32
10-05-28 41.25 41.65 40.77 3,598,500 40.95 25.61
10-05-27 40.55 41.43 40.45 5,190,900 41.40 25.89
Date Open High Low Vol Cls adjCls
10-05-26 40.32 40.71 39.94 6,983,700 39.99 25.01
10-05-25 38.77 40.01 38.25 6,872,100 39.97 25.00
10-05-24 40.04 40.31 39.69 4,631,600 39.76 24.86
10-05-21 38.87 40.22 38.60 8,215,400 40.15 25.11
10-05-20 39.98 40.41 39.58 8,495,300 39.64 24.79
10-05-19 40.90 41.17 40.16 5,218,300 40.85 25.55
10-05-18 41.75 42.10 41.02 5,079,900 41.10 25.70
10-05-17 40.59 41.24 40.33 9,068,300 41.13 25.72
10-05-14 41.13 41.33 40.24 6,159,800 40.57 25.37
Date Open High Low Vol Cls adjCls
10-05-13 42.37 42.66 41.41 6,323,600 41.46 25.93
10-05-12 42.19 42.50 41.77 5,930,700 42.41 26.52
10-05-11 41.63 42.45 41.58 6,049,200 41.81 26.15
10-05-10 40.99 42.20 40.93 11,236,500 42.08 26.32
10-05-07 39.79 40.40 38.75 9,682,500 39.61 24.77
10-05-06 41.05 41.50 37.54 7,696,100 40.07 25.06
10-05-05 41.09 41.81 40.68 5,808,400 41.36 25.87
10-05-04 42.81 42.81 41.55 5,586,400 41.68 26.07
10-05-03 42.63 43.22 42.52 3,833,000 43.07 26.93
Date Open High Low Vol Cls adjCls
10-04-30 42.85 42.94 42.25 5,504,700 42.42 26.53
10-04-29 42.53 43.14 42.51 5,029,900 42.77 26.75
10-04-28 42.90 42.96 41.98 6,738,300 42.35 26.48
10-04-27 43.83 43.87 42.59 6,286,500 42.78 26.75
10-04-26 43.53 44.00 43.48 6,247,700 43.94 27.48
10-04-23 43.27 43.47 42.94 4,470,700 43.44 27.17
10-04-22 42.98 43.27 42.75 5,536,500 43.18 27.00
10-04-21 43.10 43.37 42.76 4,206,400 43.11 26.96
10-04-20 42.91 43.12 42.53 5,443,500 43.10 26.95
Date Open High Low Vol Cls adjCls
10-04-19 42.69 42.87 42.34 6,167,000 42.68 26.69
10-04-16 42.50 42.75 42.04 12,794,000 42.70 26.70
10-04-15 42.29 43.76 42.25 15,775,200 42.78 26.75
10-04-14 41.14 41.84 41.09 12,611,500 41.68 26.07
10-04-13 40.90 41.31 40.61 9,914,100 41.16 25.61
10-04-12 40.91 41.11 40.70 6,942,300 40.78 25.37
10-04-09 40.22 40.70 40.02 5,471,100 40.70 25.32
10-04-08 40.11 40.21 39.78 5,664,600 40.07 24.93
10-04-07 39.84 40.28 39.75 6,592,200 40.15 24.98
Date Open High Low Vol Cls adjCls
10-04-06 39.99 40.07 39.75 8,345,700 39.80 24.76
10-04-05 39.46 40.27 39.29 7,924,800 40.04 24.91
10-04-01 38.48 39.24 38.48 7,046,900 39.20 24.39
10-03-31 38.22 38.43 37.99 4,553,700 38.33 23.85
10-03-30 38.17 38.49 38.10 4,502,700 38.38 23.88
10-03-29 38.49 38.61 37.89 5,037,600 38.18 23.75
10-03-26 38.17 38.39 38.10 3,286,400 38.27 23.81
10-03-25 38.19 38.45 38.05 4,844,300 38.05 23.67
10-03-24 38.28 38.28 37.89 5,151,800 37.92 23.59
Date Open High Low Vol Cls adjCls
10-03-23 38.33 38.40 37.98 4,696,000 38.25 23.80
10-03-22 37.79 38.24 37.79 4,265,800 38.15 23.74
10-03-19 37.94 38.55 37.86 8,597,900 37.94 23.61
10-03-18 38.54 38.63 38.10 6,812,600 38.15 23.74
10-03-17 37.64 38.86 37.60 9,834,900 38.64 24.04
10-03-16 37.70 37.73 37.30 3,984,200 37.63 23.41
10-03-15 37.35 37.68 37.26 4,431,700 37.68 23.44
10-03-12 37.50 37.60 37.09 6,842,600 37.47 23.31
10-03-11 36.78 37.38 36.71 5,115,300 37.30 23.21
Date Open High Low Vol Cls adjCls
10-03-10 36.69 36.97 36.47 7,121,200 36.88 22.95
10-03-09 36.19 36.99 36.05 14,821,800 36.60 22.77
10-03-08 35.10 35.65 35.02 6,864,300 35.41 22.03
10-03-05 34.13 34.91 33.97 7,705,300 34.87 21.70
10-03-04 34.09 34.22 33.74 4,118,900 34.02 21.17
10-03-03 34.16 34.27 33.86 3,866,800 33.97 21.14
10-03-02 34.04 34.15 33.88 6,773,500 34.08 21.20
10-03-01 33.77 34.00 33.61 3,931,900 33.88 21.08
10-02-26 33.73 33.86 33.59 3,504,100 33.72 20.98
Date Open High Low Vol Cls adjCls
10-02-25 33.38 33.74 33.26 7,090,600 33.70 20.97
10-02-24 33.73 33.81 33.46 3,992,400 33.71 20.97
10-02-23 33.66 33.77 33.40 4,232,800 33.58 20.89
10-02-22 33.80 33.84 33.49 4,423,500 33.68 20.95
10-02-19 33.52 33.82 33.46 4,106,000 33.79 21.02
10-02-18 33.67 33.87 33.55 4,080,200 33.67 20.95
10-02-17 33.72 33.87 33.55 3,859,100 33.66 20.94
10-02-16 33.40 33.65 33.35 5,279,700 33.60 20.91
10-02-12 33.03 33.52 32.87 8,109,800 33.36 20.76
Date Open High Low Vol Cls adjCls
10-02-11 33.13 33.43 32.93 5,190,800 33.39 20.77
10-02-10 32.99 33.32 32.94 5,846,700 33.16 20.63
10-02-09 32.90 33.21 32.49 10,736,600 33.07 20.58
10-02-08 33.14 33.22 32.65 6,890,300 32.72 20.36
10-02-05 33.49 33.63 32.74 10,415,900 32.98 20.52
10-02-04 34.88 35.19 33.33 13,879,100 33.40 20.78
10-02-03 35.52 35.59 34.97 5,113,900 35.34 21.99
10-02-02 35.42 35.93 35.19 4,649,600 35.82 22.29
10-02-01 34.45 35.45 34.39 5,443,100 35.42 22.04
Date Open High Low Vol Cls adjCls
10-01-29 34.53 34.83 34.19 4,092,300 34.21 21.28
10-01-28 34.99 35.22 34.30 5,245,000 34.34 21.37
10-01-27 34.34 34.90 34.20 5,000,100 34.81 21.66
10-01-26 34.10 34.53 34.05 3,479,900 34.33 21.36
10-01-25 34.50 34.60 34.26 5,121,200 34.28 21.33
10-01-22 34.69 35.00 34.26 5,496,300 34.29 21.33
10-01-21 35.23 35.41 34.80 5,409,600 34.97 21.76
10-01-20 35.39 35.59 34.99 4,666,700 35.15 21.87
10-01-19 35.65 35.79 35.49 4,951,300 35.65 22.18
Date Open High Low Vol Cls adjCls
10-01-15 36.27 36.32 35.51 6,316,000 35.67 22.19
10-01-14 35.91 36.32 35.70 4,148,000 36.28 22.57
10-01-13 35.83 36.10 35.53 5,638,000 35.89 22.33
10-01-12 35.51 36.06 35.32 6,634,500 35.99 22.26
10-01-11 34.88 35.56 34.70 5,790,200 35.32 21.85
10-01-08 34.70 34.82 34.50 3,772,400 34.72 21.48
10-01-07 34.57 34.81 34.50 2,452,500 34.71 21.47
10-01-06 34.95 35.16 34.66 4,179,000 34.72 21.48
10-01-05 35.12 35.16 34.81 3,298,800 34.97 21.63
Date Open High Low Vol Cls adjCls
10-01-04 35.12 35.28 35.05 2,962,300 35.09 21.70
09-12-31 35.20 35.45 34.96 1,790,200 34.97 21.63
09-12-30 35.23 35.43 35.12 1,886,200 35.21 21.78
09-12-29 35.25 35.44 35.22 2,844,700 35.22 21.79
09-12-28 35.52 35.53 35.09 2,498,100 35.16 21.75
09-12-24 35.45 35.57 35.32 1,430,600 35.38 21.88
09-12-23 35.23 35.45 35.11 2,633,900 35.40 21.90
09-12-22 35.01 35.39 34.82 3,074,100 35.06 21.69
09-12-21 34.71 35.04 34.33 3,968,500 35.00 21.65
Date Open High Low Vol Cls adjCls
09-12-18 34.43 34.58 34.26 5,337,100 34.51 21.35
09-12-17 34.38 34.69 34.26 3,440,600 34.35 21.25
09-12-16 34.90 34.93 34.48 2,638,200 34.58 21.39
09-12-15 34.73 34.83 34.49 3,600,600 34.59 21.40
09-12-14 34.75 34.95 34.51 4,876,400 34.83 21.54
09-12-11 34.49 34.72 34.35 3,256,200 34.46 21.32
09-12-10 34.75 34.96 34.27 6,364,400 34.30 21.22
09-12-09 34.05 34.62 33.89 10,494,800 34.56 21.38
09-12-08 33.64 34.20 33.64 9,715,400 34.11 21.10
Date Open High Low Vol Cls adjCls
09-12-07 33.84 34.28 33.84 7,044,300 34.10 21.09
09-12-04 34.91 35.00 33.20 21,229,000 34.03 21.05
09-12-03 35.45 35.55 35.09 8,433,200 35.13 21.73
09-12-02 35.36 35.50 35.19 4,578,500 35.32 21.85
09-12-01 35.57 35.57 35.16 5,376,900 35.29 21.83
09-11-30 35.48 35.60 35.16 4,413,900 35.27 21.82
09-11-27 35.06 35.53 34.89 2,004,300 35.40 21.90
09-11-25 35.70 35.80 35.33 2,871,000 35.71 22.09
09-11-24 35.83 35.87 35.41 4,163,700 35.57 22.00
Date Open High Low Vol Cls adjCls
09-11-23 36.20 36.20 35.78 4,327,000 35.87 22.19
09-11-20 35.51 35.77 35.35 4,622,700 35.73 22.10
09-11-19 35.72 35.75 35.23 3,680,400 35.65 22.05
09-11-18 36.12 36.15 35.54 3,769,500 35.91 22.21
09-11-17 35.80 36.09 35.61 4,167,300 36.06 22.30
09-11-16 35.16 36.00 35.12 3,888,800 35.91 22.21
09-11-13 34.96 35.59 34.83 3,557,500 35.29 21.83
09-11-12 35.63 35.89 35.09 4,095,200 35.27 21.82
09-11-11 35.79 35.91 35.46 3,303,100 35.74 22.11
Date Open High Low Vol Cls adjCls
09-11-10 35.90 35.95 35.29 4,141,700 35.58 22.01
09-11-09 35.37 35.80 35.13 5,097,900 35.80 22.14
09-11-06 34.82 35.32 34.65 7,746,500 35.23 21.79
09-11-05 34.06 34.83 34.00 7,633,100 34.80 21.53
09-11-04 33.22 34.10 33.13 11,707,200 33.79 20.90
09-11-03 32.90 33.50 32.84 7,764,800 33.06 20.45
09-11-02 33.26 33.69 32.78 14,185,600 33.12 20.49
09-10-30 33.78 34.00 32.95 11,377,000 32.95 20.38
09-10-29 33.70 34.02 33.52 7,829,100 33.74 20.87
Date Open High Low Vol Cls adjCls
09-10-28 33.85 34.25 33.44 6,109,700 33.50 20.72
09-10-27 34.09 34.15 33.62 7,148,100 33.91 20.97
09-10-26 34.38 34.39 33.86 6,368,000 34.00 21.03
09-10-23 35.14 35.14 34.10 6,253,800 34.29 21.21
09-10-22 34.77 35.15 34.55 6,290,400 35.00 21.65
09-10-21 35.17 35.52 34.54 7,911,600 34.55 21.37
09-10-20 35.81 35.98 35.06 6,980,500 35.12 21.72
09-10-19 35.18 35.89 35.10 5,716,700 35.82 22.16
09-10-16 34.74 35.50 34.74 9,034,700 35.25 21.80
Date Open High Low Vol Cls adjCls
09-10-15 34.65 35.45 34.57 12,414,800 35.36 21.87
09-10-14 35.06 35.14 34.35 8,813,800 34.81 21.53
09-10-13 35.29 35.46 34.77 8,180,500 34.92 21.47
09-10-12 35.15 35.52 35.04 5,385,100 35.34 21.73
09-10-09 34.44 35.04 34.18 6,887,400 35.00 21.52
09-10-08 34.52 34.81 34.48 8,615,200 34.52 21.22
09-10-07 34.79 35.11 33.86 21,752,300 34.37 21.13
09-10-06 34.78 35.28 34.73 14,554,700 34.86 21.43
09-10-05 33.57 34.95 33.57 18,195,800 34.85 21.43
Date Open High Low Vol Cls adjCls
09-10-02 32.80 33.38 32.69 7,996,900 33.15 20.38
09-10-01 33.71 33.85 33.11 11,056,900 33.13 20.37
09-09-30 32.63 34.21 32.52 17,094,100 33.76 20.76
09-09-29 32.81 33.15 32.68 5,645,800 32.78 20.15
09-09-28 32.58 33.00 32.53 5,518,100 32.81 20.17
09-09-25 33.06 33.06 32.50 6,906,900 32.50 19.98
09-09-24 33.08 33.27 32.66 7,050,700 33.13 20.37
09-09-23 33.53 33.59 32.93 5,789,600 32.93 20.25
09-09-22 33.89 33.98 33.49 4,323,600 33.53 20.62
Date Open High Low Vol Cls adjCls
09-09-21 34.04 34.35 33.73 8,162,100 33.80 20.78
09-09-18 34.44 34.93 34.25 6,826,900 34.74 21.36
09-09-17 33.95 34.42 33.95 7,979,600 34.20 21.03
09-09-16 33.70 34.12 33.59 7,491,200 34.01 20.91
09-09-15 33.39 33.96 33.39 8,897,100 33.62 20.67
09-09-14 33.12 33.60 33.12 7,270,300 33.46 20.57
09-09-11 33.53 33.56 32.85 10,157,400 33.40 20.54
09-09-10 33.60 33.71 33.17 8,677,600 33.53 20.62
09-09-09 33.87 33.89 33.00 11,706,200 33.60 20.66
Date Open High Low Vol Cls adjCls
09-09-08 34.32 34.45 33.97 2,648,600 34.19 21.02
09-09-04 33.66 34.08 33.39 2,693,800 34.04 20.93
09-09-03 33.54 33.84 33.06 5,925,100 33.57 20.64
09-09-02 33.61 33.72 33.29 6,405,100 33.36 20.51
09-09-01 34.24 34.39 33.65 6,177,200 33.72 20.73
09-08-31 34.63 34.77 33.96 5,299,700 34.25 21.06
09-08-28 34.99 35.19 34.77 6,070,300 34.92 21.47
09-08-27 35.00 35.00 34.44 3,678,200 34.90 21.46
09-08-26 35.21 35.36 34.76 3,997,600 35.03 21.54
Date Open High Low Vol Cls adjCls
09-08-25 35.47 35.95 34.99 5,328,600 35.17 21.62
09-08-24 36.02 36.16 35.10 4,480,800 35.15 21.61
09-08-21 35.57 36.06 35.28 4,445,900 36.02 22.15
09-08-20 34.95 35.31 34.89 4,065,500 35.28 21.69
09-08-19 34.52 35.08 34.41 3,522,300 34.93 21.48
09-08-18 34.68 34.90 34.46 4,991,900 34.86 21.43
09-08-17 34.39 34.62 34.07 5,414,300 34.50 21.21
09-08-14 35.14 35.31 34.44 4,468,600 34.94 21.48
09-08-13 35.23 35.29 34.65 3,961,000 35.10 21.58
Date Open High Low Vol Cls adjCls
09-08-12 35.04 35.75 35.03 4,268,800 35.20 21.64
09-08-11 35.66 35.88 34.56 11,230,200 35.13 21.60
09-08-10 36.37 36.56 36.20 3,180,500 36.53 22.46
09-08-07 36.39 36.67 36.09 4,408,400 36.56 22.48
09-08-06 36.43 36.49 35.79 7,081,200 36.05 22.16
09-08-05 36.37 36.96 36.15 6,229,700 36.56 22.48
09-08-04 35.61 36.40 35.53 6,607,100 36.24 22.28
09-08-03 35.82 35.95 35.48 6,861,900 35.74 21.97
09-07-31 35.35 35.82 35.35 6,506,400 35.46 21.80
Date Open High Low Vol Cls adjCls
09-07-30 34.80 35.46 34.44 10,080,300 35.30 21.70
09-07-29 33.86 34.39 33.70 8,127,100 33.95 20.87
09-07-28 33.82 34.26 33.66 6,674,900 33.99 20.90
09-07-27 33.73 34.06 33.44 7,517,500 34.05 20.93
09-07-24 33.53 34.03 33.28 8,053,100 33.90 20.84
09-07-23 33.42 34.09 33.19 7,827,300 33.71 20.73
09-07-22 33.28 34.19 33.28 5,271,200 33.68 20.71
09-07-21 33.73 34.00 33.25 6,691,700 33.38 20.52
09-07-20 33.71 33.90 33.52 5,575,000 33.70 20.72
Date Open High Low Vol Cls adjCls
09-07-17 33.64 33.99 33.36 7,137,200 33.61 20.66
09-07-16 34.04 34.27 33.34 13,680,800 33.65 20.69
09-07-15 34.40 34.79 33.62 33,822,900 34.05 20.93
09-07-14 35.96 36.65 35.46 11,613,000 36.23 22.16
09-07-13 35.28 35.75 34.62 6,280,900 35.67 21.82
09-07-10 34.85 35.48 34.59 4,891,700 34.98 21.39
09-07-09 35.32 35.36 34.62 4,926,900 35.00 21.41
09-07-08 34.62 35.32 34.61 8,736,700 35.21 21.53
09-07-07 35.13 35.13 34.40 5,150,200 34.50 21.10
Date Open High Low Vol Cls adjCls
09-07-06 34.09 35.13 34.05 6,248,900 34.85 21.31
09-07-02 34.86 34.90 34.25 6,602,900 34.25 20.95
09-07-01 34.74 35.43 34.32 8,765,000 35.02 21.42
09-06-30 33.39 33.72 33.05 7,016,300 33.34 20.39
09-06-29 33.37 33.57 32.82 4,914,400 33.32 20.38
09-06-26 33.47 33.56 32.95 8,025,200 33.23 20.32
09-06-25 32.46 33.90 32.46 6,616,000 33.64 20.57
09-06-24 33.43 33.43 32.24 8,865,000 32.57 19.92
09-06-23 33.47 33.50 32.59 5,222,400 32.69 19.99
Date Open High Low Vol Cls adjCls
09-06-22 34.17 34.32 33.05 6,474,300 33.38 20.42
09-06-19 34.38 34.85 34.19 6,595,600 34.48 21.09
09-06-18 34.12 34.66 33.80 3,420,500 34.06 20.83
09-06-17 33.86 34.42 33.60 5,042,000 34.01 20.80
09-06-16 34.73 34.73 33.63 4,014,100 33.86 20.71
09-06-15 34.72 34.72 34.07 5,112,100 34.54 21.12
09-06-12 34.08 35.05 33.98 5,254,200 35.01 21.41
09-06-11 34.76 35.12 34.17 4,924,600 34.20 20.92
09-06-10 35.79 36.11 34.39 5,962,400 34.77 21.27
Date Open High Low Vol Cls adjCls
09-06-09 35.79 36.17 35.37 3,253,700 35.61 21.78
09-06-08 35.46 36.00 34.84 4,563,300 35.74 21.86
09-06-05 36.22 36.22 35.42 5,016,600 35.76 21.87
09-06-04 36.56 36.64 35.58 6,595,700 35.81 21.90
09-06-03 36.09 36.67 35.83 5,193,200 36.64 22.41
09-06-02 36.04 36.75 35.78 6,094,700 36.44 22.29
09-06-01 34.99 35.96 34.86 7,233,200 35.89 21.95
09-05-29 34.31 34.63 33.72 4,033,300 34.63 21.18
09-05-28 34.12 34.75 33.39 4,779,800 34.08 20.84
Date Open High Low Vol Cls adjCls
09-05-27 35.00 35.22 34.12 6,380,900 34.22 20.93
09-05-26 34.00 35.32 33.86 9,442,000 34.95 21.38
09-05-22 33.54 34.38 33.09 7,896,000 33.85 20.70
09-05-21 33.46 33.72 32.94 6,358,300 33.21 20.31
09-05-20 34.57 35.00 33.75 6,427,800 33.91 20.74
09-05-19 34.50 34.71 33.92 7,888,600 34.37 21.02
09-05-18 33.54 34.51 33.07 7,231,900 34.47 21.08
09-05-15 32.16 33.68 32.16 10,359,200 33.16 20.28
09-05-14 31.72 32.75 31.72 7,431,000 32.17 19.68
Date Open High Low Vol Cls adjCls
09-05-13 32.50 32.55 31.54 6,119,600 31.61 19.33
09-05-12 33.94 34.00 32.66 6,346,000 32.94 20.15
09-05-11 33.54 34.09 33.30 5,824,800 33.70 20.61
09-05-08 34.30 34.45 33.22 6,349,800 33.92 20.75
09-05-07 35.51 35.67 33.63 8,286,700 33.94 20.76
09-05-06 35.50 35.50 34.23 11,376,600 35.35 21.62
09-05-05 33.79 35.36 33.79 8,831,200 35.21 21.53
09-05-04 33.48 34.25 32.83 10,258,800 34.05 20.83
09-05-01 33.38 33.69 32.87 6,228,200 33.10 20.24
Date Open High Low Vol Cls adjCls
09-04-30 34.22 34.56 33.16 7,283,300 33.35 20.40
09-04-29 33.95 34.31 33.59 7,280,200 33.84 20.70
09-04-28 33.54 34.36 33.54 7,444,500 33.81 20.68
09-04-27 33.71 35.00 33.63 7,772,100 34.53 21.12
09-04-24 34.64 35.24 34.11 9,633,600 34.87 21.33
09-04-23 33.77 35.20 33.55 16,920,400 34.52 21.11
09-04-22 32.78 32.96 31.54 10,918,000 32.09 19.63
09-04-21 31.04 32.29 31.04 7,223,000 32.17 19.68
09-04-20 31.90 31.90 31.22 7,010,500 31.33 19.16
Date Open High Low Vol Cls adjCls
09-04-17 31.96 32.61 31.92 9,049,400 32.07 19.61
09-04-16 30.51 32.10 30.28 8,258,500 31.82 19.46
09-04-15 30.00 30.53 29.26 11,221,500 30.26 18.51
09-04-14 29.81 30.00 29.48 8,750,100 29.50 18.04
09-04-13 30.35 30.35 29.83 5,374,400 29.99 18.34
09-04-09 30.14 30.46 29.97 7,218,200 30.28 18.52
09-04-08 28.95 29.53 28.90 4,866,400 29.53 18.06
09-04-07 29.43 29.43 28.66 4,303,500 28.78 17.60
09-04-06 29.75 30.14 29.55 4,446,900 29.85 18.14
Date Open High Low Vol Cls adjCls
09-04-03 29.92 30.33 29.70 5,466,900 30.33 18.43
09-04-02 28.81 30.96 28.54 12,972,000 30.03 18.25
09-04-01 27.17 28.38 27.08 7,147,900 28.30 17.20
09-03-31 27.99 27.99 27.40 8,862,600 27.48 16.70
09-03-30 28.26 28.31 27.44 7,858,600 27.66 16.81
09-03-27 29.54 29.54 28.67 5,416,000 28.79 17.50
09-03-26 28.73 29.88 28.39 7,422,900 29.86 18.15
09-03-25 28.30 28.49 27.56 5,946,900 28.43 17.28
09-03-24 28.30 28.98 28.07 6,111,500 28.23 17.16
Date Open High Low Vol Cls adjCls
09-03-23 27.11 28.61 26.77 7,060,300 28.59 17.37
09-03-20 27.25 27.43 26.25 7,113,200 26.61 16.17
09-03-19 27.97 27.97 26.63 6,986,300 27.12 16.48
09-03-18 27.26 27.86 26.91 8,287,600 27.62 16.78
09-03-17 26.62 27.40 26.49 5,726,100 27.38 16.64
09-03-16 27.16 27.43 26.58 5,896,700 26.65 16.20
09-03-13 26.81 27.07 26.40 5,314,000 26.98 16.40
09-03-12 25.40 26.90 25.07 7,744,100 26.73 16.24
09-03-11 25.06 25.64 24.48 7,706,100 25.40 15.44
Date Open High Low Vol Cls adjCls
09-03-10 23.94 25.00 23.66 8,092,700 24.94 15.16
09-03-09 24.03 24.41 23.37 8,591,500 23.47 14.26
09-03-06 24.70 24.90 23.97 7,954,900 24.50 14.89
09-03-05 25.10 25.65 24.56 8,867,900 24.65 14.98
09-03-04 25.03 26.09 24.92 8,413,500 25.71 15.62
09-03-03 25.42 25.50 24.35 9,931,500 24.61 14.96
09-03-02 25.72 26.27 24.90 9,810,900 24.96 15.17
09-02-27 26.14 26.76 26.02 9,207,900 26.28 15.97
09-02-26 27.96 28.17 26.69 7,242,700 26.70 16.23
Date Open High Low Vol Cls adjCls
09-02-25 27.90 28.36 27.60 9,571,900 27.73 16.85
09-02-24 27.63 28.36 27.63 9,557,800 28.10 17.08
09-02-23 28.60 28.60 27.35 8,199,100 27.45 16.68
09-02-20 28.16 28.49 27.68 8,460,900 28.13 17.09
09-02-19 29.06 29.64 28.49 5,579,300 28.63 17.40
09-02-18 28.89 29.17 28.44 7,110,400 28.94 17.59
09-02-17 28.07 29.00 27.56 7,122,800 28.63 17.40
09-02-13 29.39 29.71 29.10 4,560,900 29.14 17.71
09-02-12 28.10 29.61 28.10 7,042,500 29.48 17.92
Date Open High Low Vol Cls adjCls
09-02-11 29.12 29.21 28.46 4,380,800 28.97 17.61
09-02-10 29.94 30.29 28.72 5,835,400 28.90 17.56
09-02-09 30.12 30.45 29.32 4,707,100 30.29 18.41
09-02-06 29.28 30.29 29.17 6,462,900 30.08 18.28
09-02-05 28.03 29.40 27.70 8,644,100 29.29 17.80
09-02-04 27.61 29.20 27.61 7,502,400 28.10 17.08
09-02-03 27.67 28.48 27.31 7,956,800 28.27 17.18
09-02-02 28.22 28.25 27.45 9,416,500 27.57 16.75
09-01-30 29.62 29.63 28.40 6,267,300 28.62 17.39
Date Open High Low Vol Cls adjCls
09-01-29 29.93 30.30 29.45 5,122,600 29.55 17.96
09-01-28 29.68 30.47 29.36 6,074,800 30.22 18.36
09-01-27 28.78 29.29 28.52 4,025,600 29.12 17.70
09-01-26 29.15 29.25 27.62 10,319,400 28.62 17.39
09-01-23 29.50 29.58 28.54 4,883,200 29.08 17.67
09-01-22 29.07 30.32 28.70 5,463,700 29.68 18.04
09-01-21 29.13 29.33 28.28 5,718,100 29.12 17.70
09-01-20 29.76 30.00 28.59 5,971,800 28.66 17.42
09-01-16 29.92 30.15 29.13 4,394,000 29.91 18.18
Date Open High Low Vol Cls adjCls
09-01-15 28.62 30.00 28.28 5,583,200 29.55 17.96
09-01-14 29.36 29.36 28.32 5,289,300 28.70 17.44
09-01-13 30.52 30.90 29.65 4,844,900 29.89 18.05
09-01-12 30.49 30.93 30.17 5,056,700 30.52 18.43
09-01-09 31.48 31.50 30.55 4,695,300 30.62 18.49
09-01-08 31.33 31.55 30.73 5,097,700 31.49 19.02
09-01-07 32.28 32.62 31.41 5,347,100 31.64 19.11
09-01-06 32.85 33.44 32.54 4,964,300 32.81 19.81
09-01-05 32.02 33.00 31.81 6,674,600 32.87 19.85
Date Open High Low Vol Cls adjCls
09-01-02 31.82 32.13 31.42 3,612,100 32.00 19.32
08-12-31 30.98 31.70 30.81 4,050,700 31.50 19.02
08-12-30 30.31 30.92 30.31 3,845,800 30.91 18.66
08-12-29 30.36 30.83 29.52 3,318,100 29.91 18.06
08-12-26 30.39 30.71 29.95 1,303,400 30.28 18.28
08-12-24 30.26 30.59 30.06 1,222,400 30.39 18.35
08-12-23 30.29 31.40 29.83 3,962,000 30.13 18.19
08-12-22 30.27 30.70 29.60 3,418,500 30.22 18.25
08-12-19 30.22 30.92 29.82 6,872,500 30.39 18.35
Date Open High Low Vol Cls adjCls
08-12-18 30.62 31.07 29.56 4,409,200 30.04 18.14
08-12-17 29.50 30.97 29.42 6,977,500 30.54 18.44
08-12-16 28.38 30.00 28.09 6,930,500 29.96 18.09
08-12-15 27.89 28.44 27.57 6,892,400 28.13 16.99
08-12-12 27.50 28.19 27.00 6,586,900 27.86 16.82
08-12-11 29.72 30.00 27.74 7,045,300 28.19 17.02
08-12-10 28.04 29.98 27.89 8,134,400 29.91 18.06
08-12-09 28.89 28.89 27.66 5,380,400 28.05 16.94
08-12-08 29.52 29.81 28.73 6,584,000 28.91 17.46
Date Open High Low Vol Cls adjCls
08-12-05 27.76 29.13 26.71 10,098,500 29.00 17.51
08-12-04 26.71 28.22 26.59 7,887,000 27.71 16.73
08-12-03 25.00 27.19 24.75 6,543,500 27.04 16.33
08-12-02 25.21 25.45 24.31 5,879,900 25.23 15.24
08-12-01 26.41 26.46 24.91 5,708,100 24.97 15.08
08-11-28 26.57 26.95 26.57 2,329,200 26.94 16.27
08-11-26 25.15 26.87 25.04 4,203,300 26.74 16.15
08-11-25 25.81 26.58 24.85 7,174,400 25.59 15.45
08-11-24 24.58 25.93 24.19 8,766,400 25.32 15.29
Date Open High Low Vol Cls adjCls
08-11-21 22.65 24.34 21.50 13,475,000 24.22 14.63
08-11-20 24.14 24.59 22.21 12,702,300 22.25 13.44
08-11-19 25.34 25.98 24.42 6,265,300 24.46 14.77
08-11-18 25.23 25.99 24.45 5,524,100 25.37 15.32
08-11-17 25.02 26.49 24.97 7,411,900 25.50 15.40
08-11-14 25.52 26.26 24.85 5,425,600 24.98 15.08
08-11-13 25.24 26.07 23.55 11,925,200 26.06 15.74
08-11-12 25.50 25.84 24.95 6,200,200 25.12 15.17
08-11-11 26.34 26.52 25.66 5,630,400 25.87 15.62
Date Open High Low Vol Cls adjCls
08-11-10 28.02 28.99 26.43 6,623,700 26.66 16.10
08-11-07 27.29 27.45 26.84 6,965,200 27.33 16.50
08-11-06 28.03 28.76 26.96 6,651,500 27.06 16.34
08-11-05 30.26 30.42 28.00 6,794,500 28.33 17.11
08-11-04 30.15 30.74 29.78 4,703,000 30.60 18.48
08-11-03 29.01 29.76 28.82 4,212,200 29.60 17.87
08-10-31 29.50 29.60 28.61 6,330,200 29.01 17.52
08-10-30 29.30 29.99 28.66 5,436,300 29.58 17.86
08-10-29 29.25 29.69 28.24 7,761,400 28.48 17.20
Date Open High Low Vol Cls adjCls
08-10-28 27.11 29.29 25.90 6,891,400 29.25 17.66
08-10-27 25.53 27.08 25.16 8,357,100 26.24 15.84
08-10-24 25.00 26.67 24.87 7,028,000 26.02 15.71
08-10-23 26.74 27.34 25.44 8,460,600 26.81 16.19
08-10-22 27.60 27.71 26.25 7,213,300 26.67 16.10
08-10-21 28.68 29.05 27.68 3,645,000 27.83 16.81
08-10-20 28.12 29.14 27.54 4,746,000 29.08 17.56
08-10-17 26.87 28.65 26.30 6,950,500 27.80 16.79
08-10-16 26.42 27.76 25.63 11,318,000 27.67 16.71
Date Open High Low Vol Cls adjCls
08-10-15 28.01 28.38 26.21 6,856,200 26.26 15.86
08-10-14 30.54 30.58 28.11 5,838,900 28.80 17.28
08-10-13 28.58 29.96 28.00 9,314,300 29.18 17.50
08-10-10 25.01 28.53 22.51 14,259,800 27.57 16.54
08-10-09 28.44 28.94 26.61 9,162,100 26.68 16.00
08-10-08 27.00 29.31 26.81 16,606,500 27.80 16.68
08-10-07 28.51 29.80 26.90 9,994,600 27.50 16.50
08-10-06 28.37 29.80 27.90 11,163,200 28.31 16.98
08-10-03 31.87 32.03 30.62 6,836,200 30.79 18.47
Date Open High Low Vol Cls adjCls
08-10-02 32.56 32.88 31.51 5,804,400 31.53 18.91
08-10-01 32.52 33.22 32.03 5,370,100 32.74 19.64
08-09-30 32.51 33.15 31.38 7,892,700 32.61 19.56
08-09-29 33.48 33.87 31.84 7,353,200 32.13 19.27
08-09-26 33.28 34.13 33.00 5,290,800 33.94 20.36
08-09-25 34.96 35.19 33.66 10,762,300 33.83 20.29
08-09-24 36.04 36.09 34.50 7,638,100 34.71 20.82
08-09-23 37.25 37.42 36.00 5,868,200 36.10 21.66
08-09-22 38.76 39.10 37.09 4,529,900 37.23 22.33
Date Open High Low Vol Cls adjCls
08-09-19 39.30 40.25 37.51 6,898,000 39.23 23.53
08-09-18 37.30 39.00 36.64 5,535,900 38.97 23.38
08-09-17 37.92 38.50 37.11 5,883,200 37.16 22.29
08-09-16 36.87 38.90 36.80 6,541,600 38.40 23.03
08-09-15 37.14 38.97 36.90 4,639,300 37.91 22.74
08-09-12 38.61 38.61 37.87 6,467,300 38.05 22.82
08-09-11 37.66 39.14 37.24 5,543,800 39.10 23.45
08-09-10 38.07 38.59 37.65 4,306,100 38.02 22.81
08-09-09 38.93 39.22 38.00 5,399,600 38.01 22.80
Date Open High Low Vol Cls adjCls
08-09-08 37.40 38.94 37.32 6,587,200 38.90 23.33
08-09-05 36.41 37.07 36.02 4,459,700 36.96 22.17
08-09-04 37.40 37.44 36.52 3,933,700 36.62 21.97
08-09-03 37.52 37.80 37.19 6,961,000 37.56 22.53
08-09-02 35.99 37.57 35.99 6,704,800 37.51 22.50
08-08-29 36.26 36.64 35.66 2,797,700 35.68 21.40
08-08-28 35.41 36.65 35.22 3,418,200 36.61 21.96
08-08-27 35.74 35.74 35.00 2,421,200 35.27 21.16
08-08-26 34.50 35.75 34.29 5,196,500 35.62 21.37
Date Open High Low Vol Cls adjCls
08-08-25 36.01 36.17 35.50 2,290,600 35.59 21.35
08-08-22 35.71 36.56 35.71 2,566,400 36.37 21.82
08-08-21 35.08 35.71 35.01 3,518,400 35.57 21.34
08-08-20 35.90 36.12 35.17 2,623,700 35.55 21.33
08-08-19 36.26 36.40 35.66 2,414,400 35.82 21.49
08-08-18 37.58 37.61 36.18 3,182,700 36.40 21.83
08-08-15 36.55 38.00 36.55 2,700,500 37.40 22.43
08-08-14 36.51 37.68 36.00 4,540,500 37.38 22.42
08-08-13 37.91 37.99 36.57 4,569,300 36.88 22.12
Date Open High Low Vol Cls adjCls
08-08-12 38.36 38.56 37.83 3,318,900 38.03 22.81
08-08-11 38.22 39.15 37.81 3,236,700 38.68 23.20
08-08-08 36.11 38.37 36.11 5,213,300 38.22 22.93
08-08-07 37.28 37.28 36.03 6,072,800 36.14 21.68
08-08-06 38.00 38.05 37.15 3,977,700 37.51 22.50
08-08-05 36.00 38.09 35.99 5,915,200 38.07 22.84
08-08-04 35.52 35.98 35.20 2,925,000 35.84 21.50
08-08-01 36.07 36.24 35.21 3,166,600 35.35 21.21
08-07-31 35.79 36.49 35.02 5,452,600 35.82 21.49
Date Open High Low Vol Cls adjCls
08-07-30 35.09 35.92 35.09 3,628,700 35.75 21.45
08-07-29 33.98 35.12 33.67 4,306,400 34.83 20.89
08-07-28 34.17 34.33 33.49 6,630,100 33.78 20.26
08-07-25 34.59 35.06 34.00 5,085,100 34.17 20.50
08-07-24 35.90 35.92 34.20 7,615,600 34.37 20.62
08-07-23 35.73 36.50 35.21 4,006,200 35.95 21.57
08-07-22 34.93 35.86 34.64 7,027,600 35.75 21.45
08-07-21 35.29 35.75 34.28 7,056,700 35.02 21.01
08-07-18 34.77 35.46 34.32 10,137,700 35.15 21.09
Date Open High Low Vol Cls adjCls
08-07-17 34.89 35.05 33.00 18,297,900 34.05 20.43
08-07-16 35.34 36.60 35.12 7,716,600 36.47 21.88
08-07-15 35.37 35.88 34.64 7,377,300 35.46 21.27
08-07-14 36.04 36.24 35.34 5,819,400 35.72 21.43
08-07-11 34.50 36.16 34.32 7,613,500 35.68 21.40
08-07-10 35.46 35.71 34.82 7,030,800 34.88 20.92
08-07-09 36.14 36.22 35.32 4,350,900 35.39 21.23
08-07-08 35.35 36.24 35.35 5,376,800 36.18 21.59
08-07-07 35.49 35.93 35.15 5,716,000 35.56 21.22
Date Open High Low Vol Cls adjCls
08-07-03 35.37 35.70 35.12 2,759,200 35.41 21.13
08-07-02 35.70 35.82 35.12 6,620,000 35.15 20.97
08-07-01 34.76 35.48 34.50 9,004,800 35.44 21.15
08-06-30 35.05 35.61 34.72 6,296,800 35.09 20.94
08-06-27 35.22 35.48 34.47 9,450,600 35.01 20.89
08-06-26 35.82 35.88 35.09 7,493,300 35.13 20.96
08-06-25 36.17 36.84 36.02 7,970,300 36.29 21.65
08-06-24 36.11 36.62 35.80 8,249,000 36.05 21.51
08-06-23 36.62 36.97 36.13 7,041,000 36.19 21.60
Date Open High Low Vol Cls adjCls
08-06-20 36.98 37.24 36.33 4,468,600 36.53 21.80
08-06-19 36.83 37.60 36.53 4,221,500 37.33 22.28
08-06-18 37.23 37.63 36.88 4,187,700 36.88 22.01
08-06-17 38.01 38.06 37.37 2,847,500 37.39 22.31
08-06-16 37.59 38.14 37.38 3,408,500 37.74 22.52
08-06-13 37.30 38.00 37.12 3,541,100 37.87 22.60
08-06-12 36.91 37.61 36.82 3,912,600 37.11 22.14
08-06-11 37.62 37.62 36.75 6,152,700 36.88 22.01
08-06-10 37.90 38.10 37.42 6,165,200 37.76 22.53
Date Open High Low Vol Cls adjCls
08-06-09 38.21 39.08 37.69 4,974,400 38.03 22.69
08-06-06 39.46 39.46 37.75 5,550,000 37.89 22.61
08-06-05 39.10 39.66 39.03 3,004,100 39.48 23.56
08-06-04 39.22 39.54 38.81 3,209,600 38.99 23.27
08-06-03 39.09 39.60 38.73 5,181,200 39.25 23.42
08-06-02 39.47 39.54 38.64 3,092,900 38.91 23.22
08-05-30 40.15 40.15 39.39 4,537,000 39.70 23.69
08-05-29 39.54 40.11 39.48 2,746,800 40.09 23.92
08-05-28 39.17 39.74 39.15 3,203,100 39.44 23.53
Date Open High Low Vol Cls adjCls
08-05-27 38.34 39.32 38.29 3,031,800 38.96 23.25
08-05-23 38.97 38.97 38.09 3,434,400 38.49 22.97
08-05-22 38.53 39.56 38.53 3,225,300 39.08 23.32
08-05-21 39.86 39.90 38.47 5,804,800 38.50 22.97
08-05-20 40.55 40.58 39.62 4,989,000 39.72 23.70
08-05-19 40.93 41.32 40.66 3,344,200 40.79 24.34
08-05-16 41.59 41.59 40.56 2,617,400 40.83 24.36
08-05-15 40.98 41.45 40.70 4,654,300 41.34 24.67
08-05-14 41.21 41.25 40.81 4,953,900 40.89 24.40
Date Open High Low Vol Cls adjCls
08-05-13 40.62 41.06 40.53 5,215,600 40.94 24.43
08-05-12 39.76 40.70 39.76 3,732,500 40.60 24.23
08-05-09 39.93 40.42 39.59 2,668,600 39.74 23.71
08-05-08 40.00 40.10 39.46 4,478,700 40.03 23.89
08-05-07 40.64 40.73 39.71 4,370,700 39.79 23.74
08-05-06 41.28 41.28 40.28 3,680,000 40.57 24.21
08-05-05 40.78 40.78 40.04 3,806,900 40.44 24.13
08-05-02 41.10 41.17 40.36 4,234,800 40.50 24.17
08-05-01 40.01 41.17 39.80 5,483,700 40.79 24.34
Date Open High Low Vol Cls adjCls
08-04-30 41.27 41.73 40.60 7,002,000 40.68 24.27
08-04-29 40.78 41.09 40.66 4,193,600 40.88 24.39
08-04-28 41.12 41.12 40.62 5,138,100 40.75 24.32
08-04-25 40.77 41.11 40.36 5,142,500 41.05 24.50
08-04-24 40.28 41.18 39.95 7,289,800 40.65 24.26
08-04-23 39.25 40.92 38.54 8,915,600 40.30 24.05
08-04-22 39.00 39.05 38.07 4,146,000 38.49 22.97
08-04-21 39.58 39.58 38.81 3,674,200 39.07 23.31
08-04-18 38.88 40.02 38.86 4,200,100 39.72 23.70
Date Open High Low Vol Cls adjCls
08-04-17 38.35 38.74 37.90 3,009,400 38.68 23.08
08-04-16 38.18 38.46 37.91 3,827,800 38.39 22.91
08-04-15 37.89 38.18 37.34 3,123,900 38.06 22.71
08-04-14 37.50 38.00 37.25 4,182,200 37.58 22.42
08-04-11 37.41 37.87 37.28 2,857,700 37.47 22.36
08-04-10 37.65 38.03 37.31 3,377,900 37.78 22.54
08-04-09 38.54 38.75 37.41 3,191,800 37.58 22.42
08-04-08 38.54 38.62 38.20 4,206,700 38.54 22.91
08-04-07 39.07 39.07 38.29 2,901,500 38.74 23.03
Date Open High Low Vol Cls adjCls
08-04-04 38.68 39.05 38.21 2,973,000 38.88 23.11
08-04-03 38.75 38.94 38.09 4,592,800 38.57 22.93
08-04-02 38.51 39.40 38.32 4,836,900 38.99 23.18
08-04-01 37.22 38.69 37.22 3,494,600 38.66 22.98
08-03-31 36.90 37.39 36.52 3,312,800 37.21 22.12
08-03-28 37.81 37.81 36.69 3,156,300 36.85 21.90
08-03-27 38.44 38.44 37.39 4,032,500 37.43 22.25
08-03-26 38.07 38.15 37.55 3,899,700 37.91 22.53
08-03-25 38.00 38.41 37.57 3,795,100 38.19 22.70
Date Open High Low Vol Cls adjCls
08-03-24 37.49 38.18 37.46 3,732,200 37.91 22.53
08-03-20 36.38 37.62 36.27 10,360,700 37.40 22.23
08-03-19 37.80 37.80 36.18 4,534,800 36.20 21.52
08-03-18 36.74 37.71 36.53 6,680,400 37.69 22.40
08-03-17 35.12 36.87 35.02 5,159,400 36.45 21.67
08-03-14 37.00 37.00 35.31 5,224,700 36.03 21.42
08-03-13 35.82 36.90 35.35 6,504,300 36.72 21.83
08-03-12 36.33 37.15 36.23 6,544,900 36.25 21.55
08-03-11 35.67 36.28 34.98 6,788,100 36.23 21.53
Date Open High Low Vol Cls adjCls
08-03-10 35.49 36.01 35.02 5,070,800 35.18 20.91
08-03-07 35.62 35.74 34.80 6,357,600 35.13 20.88
08-03-06 35.95 36.11 35.41 6,716,700 35.85 21.31
08-03-05 35.40 36.22 35.17 8,065,000 36.20 21.52
08-03-04 34.37 35.13 34.20 8,984,600 35.02 20.82
08-03-03 34.34 34.69 33.70 7,507,200 34.62 20.58
08-02-29 35.00 35.12 34.35 5,787,300 34.45 20.48
08-02-28 36.49 36.49 35.28 3,752,400 35.29 20.98
08-02-27 36.60 37.13 36.07 4,893,400 36.22 21.53
Date Open High Low Vol Cls adjCls
08-02-26 36.25 37.11 36.08 5,549,000 36.77 21.86
08-02-25 35.58 36.43 35.03 6,590,100 36.33 21.59
08-02-22 34.63 34.95 34.03 3,915,100 34.85 20.71
08-02-21 35.02 35.27 34.33 5,013,600 34.56 20.54
08-02-20 34.79 35.12 34.60 5,523,200 34.95 20.77
08-02-19 35.64 35.80 34.73 4,248,700 35.03 20.82
08-02-15 34.78 35.31 34.60 4,354,200 35.26 20.96
08-02-14 35.79 35.79 34.68 3,771,100 34.85 20.71
08-02-13 35.27 35.79 35.01 5,882,700 35.71 21.23
Date Open High Low Vol Cls adjCls
08-02-12 34.70 35.50 34.47 4,897,300 34.87 20.73
08-02-11 34.33 34.50 33.83 4,926,400 34.42 20.46
08-02-08 34.22 34.65 33.89 5,028,000 34.15 20.30
08-02-07 33.92 34.75 33.53 7,984,300 34.36 20.42
08-02-06 34.93 35.27 34.03 9,026,500 34.18 20.32
08-02-05 34.86 35.95 34.16 15,119,800 34.76 20.66
08-02-04 35.59 36.15 35.35 10,815,600 35.81 21.29
08-02-01 34.21 35.33 33.90 11,377,800 35.24 20.95
08-01-31 33.80 34.68 32.35 19,055,000 34.16 20.30
Date Open High Low Vol Cls adjCls
08-01-30 35.74 36.00 34.75 9,518,900 34.80 20.68
08-01-29 35.95 36.24 35.40 7,269,800 35.82 21.29
08-01-28 34.74 35.99 34.74 11,277,000 35.65 21.19
08-01-25 37.73 37.73 36.09 9,032,900 36.24 21.54
08-01-24 36.00 37.62 35.77 9,812,100 37.30 22.17
08-01-23 32.79 36.11 32.02 10,637,100 35.83 21.30
08-01-22 31.01 33.71 30.99 9,278,700 33.12 19.69
08-01-18 33.70 34.36 33.00 8,014,000 33.39 19.85
08-01-17 34.10 34.83 33.23 9,117,000 33.47 19.89
Date Open High Low Vol Cls adjCls
08-01-16 34.45 35.25 33.96 9,772,300 34.06 20.24
08-01-15 36.31 36.35 34.68 10,574,100 34.68 20.61
08-01-14 36.96 37.10 35.16 7,877,800 36.83 21.89
08-01-11 38.57 38.70 36.27 13,433,200 36.34 21.60
08-01-10 37.93 39.10 37.73 5,668,000 39.00 23.18
08-01-09 36.65 38.17 36.65 6,430,300 38.17 22.69
08-01-08 37.79 38.12 36.55 5,283,600 36.72 21.74
08-01-07 36.82 37.93 36.82 6,366,600 37.68 22.31
08-01-04 37.11 37.14 36.18 6,056,700 36.82 21.80
Date Open High Low Vol Cls adjCls
08-01-03 38.07 38.22 37.13 3,846,900 37.35 22.11
08-01-02 38.32 38.38 37.66 4,132,200 37.88 22.42
07-12-31 38.49 38.67 37.97 1,935,200 38.27 22.65
07-12-28 38.22 38.72 38.14 2,020,100 38.54 22.81
07-12-27 38.75 38.75 37.94 2,631,800 37.96 22.47
07-12-26 38.75 38.84 38.33 1,960,100 38.71 22.91
07-12-24 38.79 39.08 38.36 1,176,200 38.66 22.89
07-12-21 37.76 38.57 37.49 5,299,800 38.47 22.77
07-12-20 38.27 38.33 37.02 4,774,100 37.34 22.10
Date Open High Low Vol Cls adjCls
07-12-19 37.90 38.14 37.47 3,947,800 37.93 22.45
07-12-18 37.84 38.51 37.50 4,611,900 38.25 22.64
07-12-17 38.30 38.37 37.50 3,874,100 37.50 22.20
07-12-14 38.86 39.44 38.32 5,138,200 38.39 22.73
07-12-13 39.11 39.58 38.83 6,407,600 39.39 23.32
07-12-12 39.66 39.97 38.84 5,565,100 39.22 23.22
07-12-11 39.45 39.71 38.87 5,912,200 38.87 23.01
07-12-10 39.67 39.75 39.27 6,009,000 39.42 23.34
07-12-07 39.13 39.86 38.98 4,695,900 39.48 23.37
Date Open High Low Vol Cls adjCls
07-12-06 37.14 39.16 37.05 5,765,000 39.05 23.12
07-12-05 37.39 37.40 36.84 4,962,300 37.15 21.99
07-12-04 36.72 37.40 36.72 5,204,100 36.97 21.88
07-12-03 37.07 37.48 36.71 5,306,800 36.87 21.83
07-11-30 37.57 37.86 37.08 5,346,900 37.15 21.99
07-11-29 37.15 37.34 36.74 3,500,700 37.20 22.02
07-11-28 36.80 37.35 36.65 7,771,000 37.19 22.02
07-11-27 37.09 37.10 36.41 5,235,000 36.86 21.82
07-11-26 37.73 37.73 36.80 3,872,500 36.90 21.84
Date Open High Low Vol Cls adjCls
07-11-23 37.50 37.76 37.23 1,541,600 37.65 22.29
07-11-21 37.63 37.72 37.12 3,010,400 37.21 22.03
07-11-20 37.94 38.09 37.25 3,580,400 37.87 22.42
07-11-19 37.91 38.02 37.47 3,431,700 37.80 22.38
07-11-16 38.13 38.24 37.55 4,706,900 38.07 22.54
07-11-15 37.53 38.24 37.50 3,578,300 37.80 22.38
07-11-14 38.48 39.21 37.57 3,886,300 37.76 22.35
07-11-13 37.94 38.23 37.61 4,635,800 38.20 22.61
07-11-12 38.54 38.54 37.62 4,297,100 37.70 22.32
Date Open High Low Vol Cls adjCls
07-11-09 39.11 39.11 37.60 6,829,000 37.78 22.36
07-11-08 37.76 38.66 37.76 3,791,900 38.49 22.78
07-11-07 38.25 38.77 37.88 6,431,700 37.88 22.42
07-11-06 38.84 38.87 38.36 4,435,900 38.87 23.01
07-11-05 39.00 39.05 38.12 6,647,700 38.51 22.80
07-11-02 38.50 39.11 38.00 7,973,500 39.07 23.13
07-11-01 40.14 40.27 38.97 6,547,000 39.08 23.13
07-10-31 40.50 40.50 39.90 5,146,700 40.27 23.84
07-10-30 39.12 40.60 39.12 6,447,400 40.27 23.84
Date Open High Low Vol Cls adjCls
07-10-29 39.39 39.41 38.91 3,716,200 39.12 23.16
07-10-26 39.03 39.37 38.79 3,921,100 39.13 23.16
07-10-25 37.90 39.14 37.88 5,957,100 39.07 23.13
07-10-24 37.33 38.09 37.11 4,087,500 37.95 22.46
07-10-23 37.71 37.90 37.19 2,844,000 37.58 22.25
07-10-22 37.05 37.65 36.89 3,683,400 37.49 22.19
07-10-19 37.55 38.00 37.42 6,187,300 37.47 22.18
07-10-18 37.53 37.76 37.22 4,918,200 37.74 22.34
07-10-17 37.75 37.91 37.32 6,213,000 37.53 22.22
Date Open High Low Vol Cls adjCls
07-10-16 36.90 37.67 36.85 4,327,800 37.31 22.09
07-10-15 37.43 37.72 36.76 3,884,400 36.91 21.85
07-10-12 37.41 37.64 37.07 3,945,800 37.24 22.04
07-10-11 38.11 38.34 37.12 6,733,000 37.20 22.02
07-10-10 37.25 38.30 37.11 13,270,800 38.11 22.56
07-10-09 38.34 38.34 37.51 20,765,100 38.11 22.47
07-10-08 34.70 36.48 34.56 15,082,800 36.29 21.40
07-10-05 33.99 34.69 33.75 3,220,300 34.35 20.25
07-10-04 34.19 34.25 33.50 2,410,900 33.72 19.88
Date Open High Low Vol Cls adjCls
07-10-03 34.15 34.56 33.99 3,049,600 34.17 20.15
07-10-02 34.52 34.59 34.21 2,547,900 34.27 20.21
07-10-01 34.02 34.63 33.65 3,028,900 34.45 20.31
07-09-28 33.74 34.09 33.52 2,386,800 33.83 19.95
07-09-27 33.60 33.76 33.47 2,096,700 33.69 19.86
07-09-26 33.55 33.60 33.35 4,323,100 33.41 19.70
07-09-25 34.01 34.05 33.32 4,273,400 33.33 19.65
07-09-24 34.20 34.60 33.91 2,794,700 34.13 20.12
07-09-21 34.63 34.99 34.03 4,931,100 34.28 20.21
Date Open High Low Vol Cls adjCls
07-09-20 34.16 34.31 34.00 2,219,600 34.03 20.07
07-09-19 33.68 34.57 33.68 4,205,000 34.25 20.19
07-09-18 32.55 33.72 32.40 3,530,400 33.44 19.72
07-09-17 32.48 32.67 32.24 2,112,200 32.42 19.12
07-09-14 31.94 32.56 31.81 2,514,000 32.50 19.16
07-09-13 31.61 32.40 31.60 4,859,700 32.09 18.92
07-09-12 31.84 31.87 31.37 2,261,800 31.45 18.54
07-09-11 31.69 32.05 31.58 2,829,000 31.88 18.80
07-09-10 31.85 32.08 31.25 2,352,900 31.49 18.57
Date Open High Low Vol Cls adjCls
07-09-07 32.18 32.30 31.62 3,209,300 31.71 18.70
07-09-06 32.66 32.98 32.50 2,998,900 32.54 19.19
07-09-05 32.36 32.86 32.16 2,718,400 32.72 19.29
07-09-04 32.68 32.86 32.26 2,686,200 32.69 19.28
07-08-31 32.61 33.00 32.44 2,111,700 32.72 19.29
07-08-30 31.66 32.61 31.66 2,630,200 32.36 19.08
07-08-29 32.56 32.56 31.55 4,025,300 32.34 19.07
07-08-28 32.51 32.77 32.17 3,347,700 32.27 19.03
07-08-27 33.07 33.35 32.70 2,320,900 32.72 19.29
Date Open High Low Vol Cls adjCls
07-08-24 32.33 33.11 32.26 2,418,100 33.10 19.52
07-08-23 32.46 32.55 31.90 2,246,300 32.21 18.99
07-08-22 32.22 32.29 31.71 2,310,700 32.19 18.98
07-08-21 31.21 31.73 31.12 2,636,600 31.61 18.64
07-08-20 31.52 31.85 30.91 2,772,800 31.24 18.42
07-08-17 31.00 31.50 29.50 6,420,300 31.30 18.46
07-08-16 28.50 30.38 28.37 6,488,200 30.25 17.84
07-08-15 30.57 30.97 29.54 3,496,700 29.62 17.46
07-08-14 30.61 30.87 30.26 3,497,000 30.57 18.03
Date Open High Low Vol Cls adjCls
07-08-13 31.32 31.62 30.57 3,498,400 30.72 18.11
07-08-10 30.88 31.59 29.06 5,450,500 31.19 18.39
07-08-09 30.53 32.13 29.59 7,222,500 30.10 17.75
07-08-08 31.92 32.52 31.31 4,510,900 31.81 18.76
07-08-07 32.85 32.85 31.13 4,447,400 31.92 18.82
07-08-06 31.37 32.07 30.97 3,411,000 32.07 18.91
07-08-03 32.05 32.18 31.28 3,421,000 31.30 18.46
07-08-02 30.84 32.14 30.84 4,997,300 31.96 18.84
07-08-01 31.17 32.34 31.17 4,996,500 31.62 18.64
Date Open High Low Vol Cls adjCls
07-07-31 33.43 33.43 31.99 3,664,200 32.04 18.89
07-07-30 31.85 32.38 31.76 5,621,700 32.31 19.05
07-07-27 32.33 32.92 31.76 4,588,500 31.79 18.74
07-07-26 33.27 33.29 31.71 5,925,500 32.15 18.96
07-07-25 34.13 34.20 33.18 4,766,700 33.56 19.79
07-07-24 33.90 34.84 33.80 3,596,200 33.88 19.98
07-07-23 34.37 35.05 34.29 5,135,700 34.80 20.52
07-07-20 34.20 34.71 33.93 5,628,700 34.13 20.12
07-07-19 34.30 34.61 33.94 3,738,300 34.29 20.22
Date Open High Low Vol Cls adjCls
07-07-18 33.91 34.29 33.65 4,410,900 34.25 20.19
07-07-17 34.00 34.40 33.98 2,512,800 34.00 20.05
07-07-16 34.82 34.82 33.67 4,942,900 34.08 20.09
07-07-13 34.30 34.60 34.12 3,978,300 34.48 20.33
07-07-12 34.09 34.53 33.61 8,496,400 34.22 20.18
07-07-11 33.79 34.90 33.61 12,693,400 34.41 20.29
07-07-10 33.75 34.00 32.95 5,493,200 32.95 19.34
07-07-09 34.15 34.30 33.71 3,312,500 33.80 19.84
07-07-06 33.84 34.26 33.77 2,583,100 34.05 19.99
Date Open High Low Vol Cls adjCls
07-07-05 33.67 34.03 33.63 3,344,000 33.77 19.82
07-07-03 33.81 33.96 33.60 2,567,200 33.78 19.83
07-07-02 32.87 33.41 32.87 4,111,200 33.34 19.57
07-06-29 32.81 33.11 32.66 3,715,500 32.72 19.20
07-06-28 32.40 33.05 32.15 3,690,500 32.58 19.12
07-06-27 32.02 32.45 31.57 2,974,200 32.37 19.00
07-06-26 64.90 65.33 64.50 6,482,100 64.57 18.95
07-06-25 64.84 65.36 64.32 2,758,900 64.60 18.96
07-06-22 65.40 65.56 64.68 5,178,100 64.83 19.03
Date Open High Low Vol Cls adjCls
07-06-21 66.37 66.43 65.05 4,189,100 65.46 19.21
07-06-20 67.76 67.76 66.49 6,668,200 66.62 19.55
07-06-19 67.38 67.89 66.86 3,423,300 67.75 19.88
07-06-18 68.18 68.18 66.96 4,126,300 67.27 19.74
07-06-15 68.71 68.71 68.01 3,838,900 68.22 20.02
07-06-14 67.74 67.93 67.41 3,408,800 67.80 19.90
07-06-13 66.95 67.86 66.88 3,225,200 67.75 19.88
07-06-12 67.36 67.58 66.59 3,052,100 66.84 19.62
07-06-11 67.22 67.94 66.90 3,434,400 67.75 19.88
Date Open High Low Vol Cls adjCls
07-06-08 66.21 67.23 66.10 4,730,200 67.22 19.73
07-06-07 66.98 68.00 66.15 5,367,600 66.21 19.43
07-06-06 67.91 68.04 67.50 3,168,700 67.81 19.90
07-06-05 68.75 68.84 67.85 3,662,200 68.27 20.04
07-06-04 67.89 68.88 67.71 2,529,400 68.74 20.17
07-06-01 67.79 68.46 67.57 2,702,200 68.25 20.03
07-05-31 67.68 67.85 67.19 2,995,100 67.72 19.87
07-05-30 67.10 67.37 66.55 2,831,800 67.23 19.73
07-05-29 67.64 67.75 66.51 3,091,400 67.42 19.79
Date Open High Low Vol Cls adjCls
07-05-25 67.25 67.52 66.90 1,986,300 67.30 19.75
07-05-24 67.56 68.43 66.94 4,650,900 67.02 19.67
07-05-23 67.76 67.89 66.92 2,225,900 67.03 19.67
07-05-22 67.15 68.04 67.12 3,865,900 67.72 19.87
07-05-21 66.89 67.30 66.51 2,651,000 67.15 19.71
07-05-18 66.30 67.10 66.00 3,808,600 66.89 19.63
07-05-17 66.88 66.95 65.86 4,081,500 66.35 19.47
07-05-16 66.09 66.51 65.86 2,009,200 66.22 19.43
07-05-15 66.11 66.98 65.50 3,749,900 65.63 19.26
Date Open High Low Vol Cls adjCls
07-05-14 66.53 66.95 66.10 2,358,000 66.11 19.40
07-05-11 66.33 66.73 66.05 2,211,700 66.69 19.57
07-05-10 66.95 67.10 66.17 3,176,800 66.32 19.46
07-05-09 66.90 67.12 66.51 3,321,200 66.97 19.65
07-05-08 66.70 67.19 66.55 3,761,300 66.85 19.62
07-05-07 67.23 67.73 66.40 3,571,000 66.71 19.58
07-05-04 66.63 67.25 66.33 5,129,200 67.01 19.67
07-05-03 66.21 66.55 65.54 9,527,500 66.11 19.40
07-05-02 64.25 69.00 64.25 11,811,300 66.73 19.58
Date Open High Low Vol Cls adjCls
07-05-01 61.50 63.14 61.50 4,704,400 63.12 18.52
07-04-30 62.65 62.78 61.38 3,642,500 61.86 18.15
07-04-27 62.34 63.24 62.12 2,934,500 62.84 18.44
07-04-26 62.28 63.34 62.10 4,630,100 62.40 18.31
07-04-25 61.45 62.01 61.30 3,477,800 62.01 18.20
07-04-24 60.96 61.33 60.19 3,843,600 61.18 17.95
07-04-23 60.92 61.33 60.74 1,815,800 60.98 17.90
07-04-20 61.00 61.17 60.70 3,536,800 61.07 17.92
07-04-19 61.10 61.19 60.58 2,401,700 60.68 17.81
Date Open High Low Vol Cls adjCls
07-04-18 60.60 61.22 60.31 3,863,600 61.15 17.95
07-04-17 61.05 61.26 60.65 2,710,800 60.97 17.89
07-04-16 59.66 61.42 59.66 4,139,100 61.07 17.92
07-04-13 59.48 59.64 59.13 2,620,900 59.63 17.50
07-04-12 58.68 59.31 58.23 2,945,600 59.20 17.37
07-04-11 59.71 59.96 58.80 3,794,400 58.92 17.29
07-04-10 58.90 59.75 58.76 4,522,100 59.71 17.52
07-04-09 58.89 59.28 58.84 2,817,600 59.03 17.32
07-04-05 58.30 58.96 58.07 1,732,900 58.83 17.27
Date Open High Low Vol Cls adjCls
07-04-04 58.56 58.88 58.32 1,849,200 58.46 17.16
07-04-03 58.31 59.07 58.31 2,984,300 58.75 17.24
07-04-02 57.51 58.37 57.41 3,622,700 58.22 17.09
07-03-30 57.70 58.51 57.58 4,357,400 57.76 16.95
07-03-29 58.42 58.69 57.57 3,646,900 57.70 16.93
07-03-28 58.55 58.55 57.56 2,543,900 58.05 17.04
07-03-27 58.65 58.85 58.11 1,948,800 58.35 17.12
07-03-26 59.30 59.31 58.22 3,185,700 58.82 17.26
07-03-23 59.19 59.55 59.00 2,231,200 59.45 17.45
Date Open High Low Vol Cls adjCls
07-03-22 59.50 59.56 59.01 2,722,500 59.12 17.35
07-03-21 58.64 59.55 58.28 2,416,700 59.44 17.44
07-03-20 58.62 59.04 58.55 2,721,100 58.64 17.21
07-03-19 57.98 58.70 57.86 3,316,700 58.68 17.22
07-03-16 58.27 58.60 57.60 4,331,900 57.74 16.95
07-03-15 57.60 58.37 57.28 4,716,900 58.27 17.10
07-03-14 57.50 57.99 57.14 6,208,000 57.60 16.90
07-03-13 57.60 58.06 57.25 5,818,300 57.35 16.83
07-03-12 57.71 58.04 57.28 3,451,600 57.99 17.02
Date Open High Low Vol Cls adjCls
07-03-09 57.90 58.00 57.44 2,952,500 57.72 16.94
07-03-08 57.34 58.00 57.29 4,656,200 57.66 16.92
07-03-07 56.49 57.43 56.25 6,687,900 57.06 16.75
07-03-06 56.47 57.12 55.76 5,809,700 56.93 16.62
07-03-05 56.31 56.95 55.36 4,156,000 55.38 16.17
07-03-02 57.13 57.24 56.45 3,629,100 56.51 16.50
07-03-01 56.67 57.80 55.01 7,260,700 57.13 16.68
07-02-28 57.20 58.30 56.93 5,221,000 57.94 16.91
07-02-27 58.60 58.74 56.47 6,782,000 57.24 16.71
Date Open High Low Vol Cls adjCls
07-02-26 60.50 60.50 59.15 6,278,400 59.22 17.29
07-02-23 60.48 61.00 60.12 6,024,400 60.51 17.66
07-02-22 61.45 61.55 60.73 2,837,900 61.06 17.83
07-02-21 61.85 62.22 61.50 4,938,300 61.61 17.99
07-02-20 60.47 62.09 60.28 4,652,900 62.06 18.12
07-02-16 60.16 60.49 60.05 2,582,300 60.27 17.59
07-02-15 60.00 60.70 60.00 3,077,700 60.38 17.63
07-02-14 59.76 60.09 59.49 3,820,800 60.03 17.52
07-02-13 60.40 60.87 58.50 10,397,400 59.76 17.45
Date Open High Low Vol Cls adjCls
07-02-12 60.27 60.96 59.83 4,344,900 60.78 17.74
07-02-09 60.79 61.27 60.12 3,195,700 60.49 17.66
07-02-08 60.99 61.00 60.45 3,422,100 60.79 17.75
07-02-07 60.49 61.06 60.26 2,894,700 60.88 17.77
07-02-06 59.65 60.67 59.59 3,004,000 60.52 17.67
07-02-05 59.59 60.19 59.28 2,436,800 59.58 17.39
07-02-02 59.88 60.24 59.48 2,628,200 59.67 17.42
07-02-01 60.10 60.64 59.51 3,658,100 59.56 17.39
07-01-31 58.89 60.13 58.86 3,043,000 60.01 17.52
Date Open High Low Vol Cls adjCls
07-01-30 59.13 59.20 58.82 2,514,400 59.06 17.24
07-01-29 59.21 59.22 58.75 4,481,000 58.88 17.19
07-01-26 59.00 59.34 58.52 3,123,100 59.24 17.29
07-01-25 59.33 59.48 58.90 4,777,800 58.97 17.21
07-01-24 59.18 59.60 59.01 2,129,600 59.44 17.35
07-01-23 59.08 59.65 58.91 2,136,000 59.18 17.28
07-01-22 59.00 59.21 58.70 2,810,400 59.02 17.23
07-01-19 59.20 59.48 58.96 5,335,600 59.00 17.22
07-01-18 59.84 59.99 59.00 4,768,900 59.11 17.26
Date Open High Low Vol Cls adjCls
07-01-17 60.00 60.38 59.55 4,094,300 59.85 17.47
07-01-16 59.95 60.35 59.86 4,010,000 60.21 17.58
07-01-12 60.00 60.00 59.59 3,894,800 59.87 17.48
07-01-11 59.10 60.11 59.10 3,289,200 60.00 17.52
07-01-10 59.07 59.07 57.78 3,688,400 58.82 17.17
07-01-09 58.05 58.42 57.63 5,366,200 58.27 16.97
07-01-08 57.95 58.37 57.40 3,916,800 58.05 16.90
07-01-05 58.70 58.86 58.17 2,265,900 58.19 16.94
07-01-04 58.70 58.97 58.16 2,365,000 58.70 17.09
Date Open High Low Vol Cls adjCls
07-01-03 58.75 59.50 58.35 3,281,400 58.86 17.14
06-12-29 59.00 59.36 58.65 1,639,700 58.80 17.12
06-12-28 59.29 59.68 59.00 1,791,100 59.10 17.21
06-12-27 58.99 59.25 58.23 3,541,200 59.19 17.23
06-12-26 58.50 58.95 58.46 1,598,000 58.74 17.10
06-12-22 58.80 59.28 58.39 4,449,800 58.77 17.11
06-12-21 59.05 59.29 58.51 3,293,900 58.55 17.05
06-12-20 59.10 59.45 58.80 4,158,000 59.05 17.19
06-12-19 58.35 59.08 58.00 4,246,200 58.95 17.16
Date Open High Low Vol Cls adjCls
06-12-18 58.68 59.00 58.36 3,411,000 58.50 17.03
06-12-15 59.19 59.27 58.56 5,676,100 58.68 17.09
06-12-14 58.61 59.06 58.32 5,759,900 58.86 17.14
06-12-13 58.30 58.81 57.82 4,551,400 58.60 17.06
06-12-12 59.15 59.16 57.82 7,502,800 57.98 16.88
06-12-11 59.72 60.93 59.17 8,709,100 59.50 17.32
06-12-08 60.10 60.61 58.54 14,619,400 59.72 17.39
06-12-07 61.25 62.16 60.60 7,701,400 61.08 17.78
06-12-06 63.04 63.06 62.01 4,746,900 62.28 18.13
Date Open High Low Vol Cls adjCls
06-12-05 61.36 63.48 60.86 10,113,700 63.26 18.42
06-12-04 61.10 62.00 60.76 4,308,200 61.63 17.95
06-12-01 61.55 61.93 60.60 3,715,600 60.95 17.75
06-11-30 61.60 61.62 60.81 3,840,000 61.19 17.82
06-11-29 61.64 62.49 61.45 4,563,900 61.60 17.94
06-11-28 60.65 61.95 60.47 5,415,700 61.80 17.99
06-11-27 63.10 63.11 60.82 5,929,300 60.90 17.73
06-11-24 63.38 63.55 63.02 1,081,400 63.12 18.38
06-11-22 62.82 63.68 62.62 3,318,900 63.47 18.48
Date Open High Low Vol Cls adjCls
06-11-21 62.67 63.00 62.16 3,263,600 62.73 18.27
06-11-20 62.09 62.89 61.57 3,312,200 62.77 18.28
06-11-17 62.65 62.72 61.69 4,612,000 62.00 18.05
06-11-16 62.45 63.07 62.18 3,730,700 62.84 18.30
06-11-15 62.10 63.10 62.00 4,187,200 62.13 18.09
06-11-14 61.06 62.12 60.70 4,292,600 61.89 18.02
06-11-13 61.00 61.24 60.60 3,648,000 60.81 17.71
06-11-10 59.39 60.75 59.30 5,146,400 60.74 17.69
06-11-09 59.35 59.47 58.68 4,243,400 59.35 17.28
Date Open High Low Vol Cls adjCls
06-11-08 59.39 59.59 58.60 3,195,100 59.19 17.23
06-11-07 59.06 59.50 58.91 2,425,100 59.39 17.29
06-11-06 58.50 59.69 58.44 2,984,000 59.06 17.20
06-11-03 59.55 59.76 57.77 4,086,800 58.02 16.89
06-11-02 59.49 59.49 58.91 3,625,500 59.37 17.29
06-11-01 59.83 59.99 59.33 4,395,600 59.49 17.32
06-10-31 60.30 60.49 59.13 4,171,600 59.46 17.31
06-10-30 59.00 60.18 58.93 2,662,400 60.10 17.50
06-10-27 59.60 59.72 58.87 6,047,000 58.96 17.17
Date Open High Low Vol Cls adjCls
06-10-26 59.81 60.43 59.48 3,452,200 60.28 17.55
06-10-25 60.69 61.07 59.80 3,788,500 59.99 17.47
06-10-24 61.02 61.84 60.02 9,813,500 60.69 17.67
06-10-23 57.75 60.87 57.69 11,148,300 60.23 17.54
06-10-20 57.80 58.18 57.50 4,254,000 58.05 16.90
06-10-19 58.07 58.19 57.38 2,857,700 57.79 16.83
06-10-18 58.20 58.74 57.69 3,673,900 58.07 16.91
06-10-17 57.55 58.29 57.25 3,251,300 57.96 16.88
06-10-16 57.85 58.16 57.21 4,164,400 57.90 16.86
Date Open High Low Vol Cls adjCls
06-10-13 57.95 58.70 57.67 10,093,400 58.03 16.90
06-10-12 55.62 59.73 55.62 26,877,500 59.08 17.20
06-10-11 54.86 55.07 54.37 5,870,300 54.57 15.89
06-10-10 54.00 54.95 53.56 4,060,100 54.91 15.94
06-10-09 53.60 54.32 53.31 2,664,000 53.99 15.68
06-10-06 53.90 54.33 53.70 2,782,600 54.00 15.68
06-10-05 54.25 54.70 53.90 2,976,500 54.25 15.75
06-10-04 52.95 54.44 52.91 4,212,800 54.44 15.81
06-10-03 52.36 53.26 52.28 2,824,600 52.94 15.37
Date Open High Low Vol Cls adjCls
06-10-02 51.75 53.07 51.69 3,436,000 52.36 15.20
06-09-29 52.49 52.90 52.02 3,141,200 52.05 15.11
06-09-28 53.10 53.30 52.24 2,947,000 52.65 15.29
06-09-27 53.00 53.81 52.80 4,380,800 53.01 15.39
06-09-26 52.55 53.40 52.40 3,157,600 53.40 15.51
06-09-25 52.65 53.00 51.90 2,511,300 52.75 15.32
06-09-22 52.57 52.68 51.95 1,627,700 52.49 15.24
06-09-21 52.70 53.26 52.30 3,383,700 52.56 15.26
06-09-20 52.75 53.30 52.54 3,173,400 52.83 15.34
Date Open High Low Vol Cls adjCls
06-09-19 52.25 52.59 51.70 5,506,100 52.51 15.25
06-09-18 52.45 53.36 52.13 3,041,000 52.32 15.19
06-09-15 53.60 53.62 52.52 5,116,700 52.90 15.36
06-09-14 52.35 53.35 51.97 4,883,500 52.99 15.39
06-09-13 52.00 52.66 51.82 3,456,100 52.55 15.26
06-09-12 51.00 52.56 51.00 6,967,000 52.17 15.15
06-09-11 49.66 51.18 49.61 4,566,100 51.18 14.86
06-09-08 48.73 49.68 48.49 3,671,400 49.65 14.42
06-09-07 48.95 48.95 48.36 2,519,100 48.69 14.14
Date Open High Low Vol Cls adjCls
06-09-06 49.35 49.73 48.75 3,327,300 49.01 14.23
06-09-05 49.37 49.86 49.22 2,417,800 49.81 14.46
06-09-01 49.10 49.76 49.09 2,032,000 49.38 14.34
06-08-31 48.90 49.16 48.80 1,393,200 48.88 14.19
06-08-30 49.20 49.41 48.87 2,688,000 48.90 14.20
06-08-29 48.08 49.26 48.03 3,450,800 49.26 14.30
06-08-28 47.40 48.38 47.33 2,165,000 48.12 13.97
06-08-25 47.65 47.85 47.17 2,732,800 47.52 13.80
06-08-24 48.05 48.08 47.55 3,949,300 47.65 13.84
Date Open High Low Vol Cls adjCls
06-08-23 48.50 48.86 47.61 4,182,700 48.00 13.94
06-08-22 48.50 48.88 48.30 3,649,100 48.39 14.05
06-08-21 49.11 49.11 48.35 1,835,800 48.66 14.13
06-08-18 49.28 49.29 48.73 2,924,400 49.10 14.26
06-08-17 48.54 49.40 47.88 4,865,700 49.28 14.31
06-08-16 47.84 48.65 47.39 6,719,400 48.54 14.10
06-08-15 47.00 47.87 46.96 3,406,300 47.84 13.89
06-08-14 46.60 47.08 46.53 3,507,800 46.74 13.57
06-08-11 46.45 46.61 46.04 3,887,600 46.15 13.40
Date Open High Low Vol Cls adjCls
06-08-10 45.72 46.74 45.51 5,344,200 46.63 13.54
06-08-09 46.60 46.80 45.66 5,487,500 45.72 13.28
06-08-08 46.80 46.97 46.22 3,541,500 46.30 13.44
06-08-07 46.75 47.01 46.19 3,168,100 46.91 13.62
06-08-04 47.40 47.76 46.70 5,088,300 47.00 13.65
06-08-03 45.93 47.04 45.50 6,061,400 46.86 13.61
06-08-02 45.05 46.12 45.00 6,074,200 45.93 13.34
06-08-01 44.85 45.17 44.21 5,175,100 45.12 13.10
06-07-31 44.85 45.30 44.55 5,185,100 45.00 13.07
Date Open High Low Vol Cls adjCls
06-07-28 45.42 45.45 44.84 4,093,200 45.01 13.07
06-07-27 45.75 46.24 45.36 5,093,300 45.49 13.21
06-07-26 45.75 45.91 44.85 4,748,000 45.58 13.24
06-07-25 45.30 46.02 45.29 5,293,000 45.75 13.28
06-07-24 45.00 45.63 44.72 9,807,100 45.52 13.22
06-07-21 46.07 46.07 44.67 11,209,200 44.93 13.05
06-07-20 47.00 47.45 45.22 22,237,100 46.00 13.36
06-07-19 47.60 49.28 47.38 8,453,700 49.13 14.27
06-07-18 48.90 49.06 47.53 9,811,000 47.60 13.82
Date Open High Low Vol Cls adjCls
06-07-17 47.81 48.64 47.81 3,524,200 48.15 13.98
06-07-14 48.02 48.18 47.50 3,797,700 47.71 13.85
06-07-13 48.74 48.74 47.94 4,737,700 48.22 14.00
06-07-12 50.07 50.23 48.73 4,858,800 48.74 14.15
06-07-11 50.43 50.45 49.49 2,378,900 50.21 14.54
06-07-10 50.38 50.95 50.34 1,856,400 50.42 14.60
06-07-07 50.86 51.24 50.34 3,379,900 50.34 14.57
06-07-06 50.66 51.22 50.35 2,839,000 50.86 14.72
06-07-05 50.70 50.82 50.09 2,787,300 50.59 14.65
Date Open High Low Vol Cls adjCls
06-07-03 50.40 51.04 50.14 2,091,500 50.95 14.75
06-06-30 50.55 50.73 50.20 5,201,200 50.27 14.55
06-06-29 49.50 50.50 49.38 5,688,600 50.38 14.59
06-06-28 49.45 49.57 48.57 2,768,400 49.06 14.20
06-06-27 49.89 50.13 49.23 2,861,800 49.35 14.29
06-06-26 49.83 50.24 49.73 2,359,400 49.89 14.44
06-06-23 50.15 50.33 49.86 2,869,100 49.92 14.45
06-06-22 51.50 51.55 50.37 4,068,400 50.45 14.61
06-06-21 51.46 52.15 51.46 2,577,200 51.84 15.01
Date Open High Low Vol Cls adjCls
06-06-20 51.85 52.31 51.50 4,336,300 51.67 14.96
06-06-19 51.95 52.19 51.46 3,967,700 51.91 15.03
06-06-16 51.42 52.60 51.40 4,907,200 51.91 15.03
06-06-15 50.15 51.50 50.03 4,088,100 51.40 14.88
06-06-14 49.67 50.04 49.46 4,440,900 49.97 14.47
06-06-13 50.53 50.68 49.66 3,076,100 49.67 14.38
06-06-12 51.71 51.74 50.48 3,715,100 50.49 14.62
06-06-09 51.41 52.00 51.35 2,752,500 51.71 14.97
06-06-08 51.61 51.68 50.92 5,956,000 51.51 14.91
Date Open High Low Vol Cls adjCls
06-06-07 50.60 51.79 50.55 8,070,900 51.60 14.94
06-06-06 49.98 50.56 49.63 3,535,100 50.55 14.63
06-06-05 50.60 50.79 49.82 2,444,500 49.98 14.47
06-06-02 50.95 51.31 50.80 3,248,000 50.87 14.73
06-06-01 50.41 51.12 50.41 4,551,900 50.90 14.74
06-05-31 50.70 50.79 50.26 3,746,200 50.40 14.59
06-05-30 51.39 51.41 50.56 2,669,600 50.68 14.67
06-05-26 52.05 52.11 51.18 2,923,600 51.39 14.88
06-05-25 50.92 51.82 50.75 3,211,500 51.80 15.00
Date Open High Low Vol Cls adjCls
06-05-24 51.92 51.92 50.21 8,866,200 50.91 14.74
06-05-23 53.47 53.57 52.02 5,545,900 52.02 15.06
06-05-22 52.39 53.45 51.92 4,450,900 53.23 15.41
06-05-19 52.27 52.54 52.07 4,171,300 52.39 15.17
06-05-18 51.90 53.03 51.90 2,862,400 52.30 15.14
06-05-17 52.15 52.75 52.15 4,113,200 52.68 15.25
06-05-16 53.65 53.79 52.35 5,367,300 52.52 15.21
06-05-15 53.40 53.92 53.20 3,709,000 53.67 15.54
06-05-12 52.92 53.39 52.84 4,032,200 53.17 15.39
Date Open High Low Vol Cls adjCls
06-05-11 53.44 53.45 52.84 3,729,800 53.17 15.39
06-05-10 54.00 54.16 53.50 5,143,100 53.65 15.53
06-05-09 52.75 52.83 52.44 2,568,100 52.70 15.26
06-05-08 52.60 53.13 52.37 3,083,800 52.88 15.31
06-05-05 51.98 52.75 51.92 3,778,800 52.48 15.19
06-05-04 51.76 51.98 51.69 2,140,700 51.97 15.05
06-05-03 50.95 51.83 50.95 3,546,200 51.66 14.96
06-05-02 51.00 51.55 50.89 4,145,200 51.20 14.82
06-05-01 51.68 51.80 50.81 3,650,500 50.88 14.73
Date Open High Low Vol Cls adjCls
06-04-28 51.75 52.00 51.37 5,346,400 51.68 14.96
06-04-27 51.56 51.90 50.70 4,352,400 51.80 15.00
06-04-26 51.00 51.60 50.65 6,836,500 51.55 14.92
06-04-25 51.40 51.98 50.79 16,104,700 51.34 14.86
06-04-24 48.79 49.63 48.55 5,053,800 49.60 14.36
06-04-21 48.50 49.60 48.44 5,823,800 49.04 14.20
06-04-20 48.10 48.52 48.09 2,961,200 48.49 14.04
06-04-19 47.65 48.42 47.65 3,455,000 48.06 13.91
06-04-18 47.70 47.90 47.38 6,026,100 47.78 13.83
Date Open High Low Vol Cls adjCls
06-04-17 47.95 48.24 47.72 2,932,200 47.82 13.84
06-04-13 47.89 48.06 47.59 3,092,200 48.02 13.90
06-04-12 47.70 47.91 47.34 3,066,000 47.91 13.87
06-04-11 47.75 47.89 47.54 3,695,600 47.70 13.81
06-04-10 48.00 48.10 47.55 2,607,300 47.75 13.79
06-04-07 48.25 48.56 47.91 3,039,900 47.94 13.85
06-04-06 47.66 48.29 47.45 5,333,400 48.20 13.92
06-04-05 47.99 48.00 47.51 3,391,300 47.66 13.76
06-04-04 47.72 48.25 47.58 2,716,100 48.01 13.87
Date Open High Low Vol Cls adjCls
06-04-03 48.77 48.88 47.86 4,283,400 47.91 13.84
06-03-31 48.75 49.08 48.65 3,853,600 48.86 14.11
06-03-30 49.10 49.96 48.34 6,718,800 48.78 14.09
06-03-29 48.82 48.83 48.02 4,597,000 48.37 13.97
06-03-28 48.90 49.13 48.71 3,492,200 48.85 14.11
06-03-27 48.79 49.40 48.70 3,569,600 49.10 14.18
06-03-24 48.65 49.51 48.65 2,471,500 48.79 14.09
06-03-23 49.45 49.50 48.78 4,226,400 48.78 14.09
06-03-22 48.67 49.98 48.67 2,798,100 49.74 14.37
Date Open High Low Vol Cls adjCls
06-03-21 50.03 50.17 49.61 2,780,100 49.63 14.33
06-03-20 50.26 50.63 49.94 2,749,500 50.09 14.47
06-03-17 50.50 50.90 50.32 7,570,100 50.45 14.57
06-03-16 48.93 50.30 48.93 4,882,100 50.02 14.45
06-03-15 48.81 48.87 48.38 3,761,300 48.75 14.08
06-03-14 48.20 49.20 47.74 3,083,800 48.97 14.14
06-03-13 48.85 48.98 48.33 3,108,300 48.43 13.99
06-03-10 49.00 49.09 48.66 3,842,800 48.78 14.09
06-03-09 48.65 49.05 48.50 3,952,400 49.00 14.15
Date Open High Low Vol Cls adjCls
06-03-08 47.52 48.80 47.49 4,273,700 48.65 14.05
06-03-07 48.02 48.37 47.44 5,229,600 47.51 13.72
06-03-06 48.70 48.74 48.18 4,621,700 48.36 13.97
06-03-03 48.01 48.95 47.92 4,611,700 48.59 14.03
06-03-02 48.83 48.84 47.66 6,583,600 48.10 13.89
06-03-01 47.70 48.86 46.97 7,698,100 48.86 14.11
06-02-28 49.19 49.50 47.63 6,857,900 47.70 13.78
06-02-27 49.85 49.98 49.23 3,179,500 49.44 14.28
06-02-24 49.80 49.93 49.04 2,636,800 49.75 14.37
Date Open High Low Vol Cls adjCls
06-02-23 49.38 50.10 49.25 3,015,700 49.88 14.41
06-02-22 49.36 49.89 49.26 3,140,900 49.35 14.25
06-02-21 49.92 50.04 48.57 4,858,500 49.13 14.19
06-02-17 50.35 50.48 49.99 2,790,900 50.00 14.44
06-02-16 50.34 50.62 50.15 2,826,000 50.50 14.59
06-02-15 50.20 50.72 49.86 3,554,600 50.59 14.61
06-02-14 50.10 50.73 49.82 2,794,800 50.56 14.60
06-02-13 49.85 50.18 49.41 2,411,400 50.09 14.47
06-02-10 49.35 50.13 49.28 3,428,300 50.07 14.46
Date Open High Low Vol Cls adjCls
06-02-09 49.85 50.25 49.26 5,088,000 49.28 14.23
06-02-08 50.45 50.55 49.50 4,093,400 49.98 14.43
06-02-07 51.75 52.07 50.32 5,888,900 50.56 14.60
06-02-06 50.21 51.27 50.16 4,818,400 51.17 14.78
06-02-03 50.00 50.59 49.81 4,302,100 50.45 14.57
06-02-02 50.10 50.65 49.76 4,759,700 50.00 14.44
06-02-01 49.15 50.30 49.15 4,041,400 50.20 14.50
06-01-31 49.20 49.71 49.14 4,705,800 49.47 14.29
06-01-30 49.99 50.22 49.23 3,093,900 49.74 14.37
Date Open High Low Vol Cls adjCls
06-01-27 48.97 50.27 48.90 4,529,700 50.23 14.51
06-01-26 49.00 49.19 48.68 3,582,900 48.83 14.10
06-01-25 47.78 48.93 47.76 5,202,300 48.87 14.11
06-01-24 47.41 47.56 46.80 3,086,600 47.54 13.73
06-01-23 47.10 47.43 46.94 2,463,500 47.30 13.66
06-01-20 47.80 47.94 46.65 4,716,300 47.01 13.58
06-01-19 47.60 48.14 47.49 2,583,600 47.99 13.86
06-01-18 47.35 48.18 47.30 2,111,500 47.73 13.79
06-01-17 47.90 48.04 47.25 4,129,300 47.46 13.71
Date Open High Low Vol Cls adjCls
06-01-13 48.25 48.65 48.05 4,258,700 48.05 13.88
06-01-12 48.60 48.72 48.06 5,141,100 48.06 13.88
06-01-11 49.19 49.37 48.55 2,893,300 48.85 14.11
06-01-10 49.05 49.55 49.00 4,706,300 49.36 14.22
06-01-09 48.95 49.54 48.90 4,077,000 49.40 14.23
06-01-06 50.00 50.39 48.95 7,015,600 49.02 14.12
06-01-05 47.96 49.23 47.96 7,962,900 49.16 14.17
06-01-04 46.75 47.22 46.45 7,202,900 47.15 13.59
06-01-03 47.09 47.10 46.30 4,135,700 46.75 13.47
Date Open High Low Vol Cls adjCls
05-12-30 47.35 47.39 46.56 2,209,500 46.88 13.51
05-12-29 47.60 47.75 47.42 1,191,500 47.52 13.69
05-12-28 47.50 47.74 47.12 2,117,400 47.53 13.70
05-12-27 48.30 48.50 47.28 2,786,700 47.42 13.66
05-12-23 48.59 48.69 48.24 1,773,000 48.30 13.92
05-12-22 48.11 48.58 48.01 2,359,700 48.42 13.95
05-12-21 48.28 48.91 47.82 3,080,000 47.99 13.83
05-12-20 47.20 48.04 46.95 4,075,900 48.03 13.84
05-12-19 48.25 48.29 47.15 3,457,500 47.23 13.61
Date Open High Low Vol Cls adjCls
05-12-16 48.26 48.60 48.19 3,579,900 48.33 13.93
05-12-15 47.95 48.25 47.70 3,067,700 48.02 13.84
05-12-14 47.70 48.31 47.50 2,710,800 48.17 13.88
05-12-13 47.73 48.15 47.61 3,351,800 47.97 13.82
05-12-12 48.09 48.17 47.54 4,066,200 47.82 13.78
05-12-09 48.43 48.68 48.03 3,391,500 48.13 13.87
05-12-08 48.15 48.57 47.92 5,414,900 48.50 13.97
05-12-07 48.40 48.40 47.89 5,669,400 48.15 13.87
05-12-06 48.85 49.23 48.59 5,424,600 48.65 14.02
Date Open High Low Vol Cls adjCls
05-12-05 48.90 49.15 48.32 5,515,000 48.93 14.10
05-12-02 49.15 49.15 48.72 4,674,300 48.90 14.09
05-12-01 48.79 49.19 47.95 6,617,500 49.18 14.17
05-11-30 49.24 49.30 48.70 4,886,900 48.79 14.06
05-11-29 49.30 49.38 48.95 3,747,600 49.10 14.15
05-11-28 49.35 49.58 48.77 3,960,500 49.10 14.15
05-11-25 49.56 49.56 48.79 1,553,200 49.05 14.13
05-11-23 49.18 49.68 49.12 4,187,500 49.60 14.29
05-11-22 48.96 49.33 48.60 4,531,300 49.18 14.17
Date Open High Low Vol Cls adjCls
05-11-21 48.63 49.20 48.34 6,278,100 48.95 14.10
05-11-18 47.92 48.83 47.60 9,088,200 48.64 14.02
05-11-17 47.02 47.71 47.02 9,167,200 47.51 13.69
05-11-16 47.55 47.65 46.61 8,071,100 46.70 13.46
05-11-15 47.08 48.10 46.85 10,135,100 47.56 13.70
05-11-14 48.50 49.11 48.40 5,217,100 48.66 14.02
05-11-11 49.18 49.18 47.63 10,603,000 48.50 13.97
05-11-10 49.55 49.80 48.76 7,661,100 49.47 14.25
05-11-09 50.63 50.83 49.40 9,295,500 49.54 14.27
Date Open High Low Vol Cls adjCls
05-11-08 50.87 51.00 50.54 6,613,100 50.84 14.65
05-11-07 51.50 52.15 50.67 6,716,900 50.88 14.66
05-11-04 51.39 52.24 50.45 4,694,100 52.17 15.03
05-11-03 51.00 51.85 50.97 4,772,200 51.26 14.77
05-11-02 50.03 50.82 50.00 4,465,700 50.69 14.61
05-11-01 50.87 50.95 50.30 3,532,300 50.37 14.51
05-10-31 50.11 51.23 49.98 6,180,800 50.87 14.66
05-10-28 49.08 50.12 49.04 7,851,900 50.11 14.44
05-10-27 50.10 50.26 48.61 7,198,100 48.77 14.05
Date Open High Low Vol Cls adjCls
05-10-26 50.50 51.35 50.20 6,037,800 50.25 14.48
05-10-25 51.23 52.00 51.04 3,630,800 51.43 14.82
05-10-24 51.34 51.86 51.03 4,505,200 51.47 14.83
05-10-21 51.05 51.86 50.84 5,899,000 51.21 14.76
05-10-20 51.00 52.15 50.63 7,861,400 50.91 14.67
05-10-19 49.61 51.15 49.53 6,412,500 51.00 14.70
05-10-18 49.60 50.00 49.36 5,411,000 49.60 14.29
05-10-17 49.98 50.01 49.46 3,882,300 49.70 14.32
05-10-14 49.75 50.24 49.40 4,665,700 50.00 14.41
Date Open High Low Vol Cls adjCls
05-10-13 50.04 50.15 49.24 6,687,100 49.50 14.26
05-10-12 49.95 50.48 49.62 6,456,200 50.04 14.42
05-10-11 49.14 49.84 49.14 5,554,500 49.60 14.26
05-10-10 50.08 50.09 49.10 4,820,100 49.38 14.20
05-10-07 50.39 51.18 49.97 5,849,200 50.08 14.40
05-10-06 48.65 50.99 48.62 8,812,000 50.19 14.43
05-10-05 49.60 50.90 48.53 11,657,400 48.83 14.04
05-10-04 47.41 48.48 47.41 4,204,700 48.27 13.88
05-10-03 48.05 48.20 47.05 6,695,700 47.41 13.63
Date Open High Low Vol Cls adjCls
05-09-30 47.93 48.45 47.70 4,013,000 48.41 13.92
05-09-29 47.67 47.88 45.99 6,792,500 47.72 13.72
05-09-28 48.50 48.52 47.57 4,220,300 47.57 13.68
05-09-27 48.58 48.58 47.72 5,298,600 48.11 13.83
05-09-26 49.03 49.80 48.37 3,000,100 48.67 13.99
05-09-23 49.04 49.32 48.72 2,832,400 48.94 14.07
05-09-22 48.05 48.93 47.89 6,065,300 48.70 14.00
05-09-21 49.26 49.27 47.91 5,569,000 48.31 13.89
05-09-20 49.95 50.18 49.50 3,745,700 49.50 14.23
Date Open High Low Vol Cls adjCls
05-09-19 50.15 50.16 49.75 3,942,100 49.87 14.34
05-09-16 50.13 50.70 49.91 4,081,500 50.58 14.54
05-09-15 49.55 50.09 49.55 2,133,800 49.99 14.37
05-09-14 50.10 50.50 49.42 3,801,600 49.47 14.22
05-09-13 50.65 50.66 49.88 3,650,000 49.98 14.37
05-09-12 51.00 51.00 50.44 1,752,700 50.67 14.57
05-09-09 50.59 51.00 50.52 1,765,500 51.00 14.66
05-09-08 50.30 50.75 49.88 4,372,700 50.58 14.54
05-09-07 49.50 50.75 49.33 8,135,700 50.66 14.56
Date Open High Low Vol Cls adjCls
05-09-06 46.95 48.10 46.95 5,766,500 47.75 13.73
05-09-02 47.20 47.30 46.80 4,885,200 46.86 13.47
05-09-01 47.22 47.38 46.73 6,254,200 46.96 13.50
05-08-31 47.12 47.39 46.62 6,725,200 47.38 13.62
05-08-30 48.50 48.50 46.85 7,734,500 47.24 13.58
05-08-29 48.50 48.91 48.28 2,296,000 48.79 14.03
05-08-26 49.23 49.23 48.54 2,997,300 48.81 14.03
05-08-25 49.00 49.25 48.96 3,711,700 49.13 14.12
05-08-24 50.10 50.25 48.85 4,384,400 49.00 14.09
Date Open High Low Vol Cls adjCls
05-08-23 50.15 50.43 49.76 3,989,700 50.37 14.48
05-08-22 50.82 51.06 50.16 3,667,800 50.38 14.48
05-08-19 51.32 51.45 50.88 1,817,800 50.89 14.63
05-08-18 51.64 51.64 51.11 1,726,800 51.26 14.74
05-08-17 51.54 51.85 51.47 2,187,200 51.64 14.85
05-08-16 51.98 51.98 51.51 3,233,200 51.62 14.84
05-08-15 51.29 52.10 51.06 1,884,200 52.06 14.97
05-08-12 51.99 52.00 51.14 2,331,600 51.30 14.75
05-08-11 51.00 52.13 50.91 2,930,000 51.99 14.95
Date Open High Low Vol Cls adjCls
05-08-10 50.56 51.30 50.56 1,717,100 50.71 14.58
05-08-09 50.29 50.61 50.15 1,645,300 50.56 14.53
05-08-08 50.40 50.77 50.14 2,336,900 50.25 14.45
05-08-05 51.22 51.22 49.88 3,223,800 50.15 14.42
05-08-04 51.30 51.32 50.99 1,520,400 51.22 14.72
05-08-03 51.81 51.83 51.03 3,187,300 51.33 14.76
05-08-02 51.84 52.19 51.78 1,734,600 52.06 14.97
05-08-01 52.15 52.29 51.75 2,383,900 51.84 14.90
05-07-29 52.00 52.50 51.89 2,941,100 52.35 15.05
Date Open High Low Vol Cls adjCls
05-07-28 51.64 52.12 51.60 2,386,400 51.90 14.92
05-07-27 52.61 52.62 51.54 3,323,900 51.63 14.84
05-07-26 52.93 52.95 52.55 2,361,100 52.60 15.12
05-07-25 52.77 53.00 52.55 1,726,000 52.80 15.18
05-07-22 52.98 52.98 52.25 2,170,500 52.77 15.17
05-07-21 53.46 53.46 52.65 3,129,800 52.85 15.19
05-07-20 52.22 53.45 52.20 4,813,400 53.29 15.32
05-07-19 51.90 52.55 51.50 3,885,100 52.48 15.09
05-07-18 51.45 51.99 51.42 3,445,800 51.77 14.88
Date Open High Low Vol Cls adjCls
05-07-15 49.85 51.48 49.75 5,609,100 51.42 14.78
05-07-14 50.85 50.96 48.60 17,065,100 49.85 14.33
05-07-13 52.27 52.27 51.60 3,292,500 51.71 14.87
05-07-12 52.06 52.50 52.06 2,108,500 52.38 15.02
05-07-11 52.25 52.27 51.73 2,214,500 52.00 14.92
05-07-08 51.32 52.00 51.03 3,016,200 51.87 14.88
05-07-07 50.55 51.42 50.10 2,392,800 51.42 14.75
05-07-06 51.29 51.47 50.75 2,474,000 51.13 14.67
05-07-05 51.32 51.63 51.11 2,979,000 51.28 14.71
Date Open High Low Vol Cls adjCls
05-07-01 52.08 52.15 51.38 2,868,800 51.48 14.77
05-06-30 51.88 52.56 51.85 2,842,600 52.08 14.94
05-06-29 52.13 52.13 51.62 1,431,600 51.92 14.89
05-06-28 51.30 52.09 51.30 2,883,800 52.04 14.93
05-06-27 51.50 51.80 51.17 2,622,000 51.26 14.70
05-06-24 52.30 52.99 51.43 4,011,100 51.43 14.75
05-06-23 52.95 53.15 52.39 2,775,900 52.39 15.03
05-06-22 53.20 53.23 52.59 4,683,500 53.04 15.21
05-06-21 52.95 53.52 52.70 4,558,900 53.25 15.27
Date Open High Low Vol Cls adjCls
05-06-20 52.97 53.12 52.58 12,781,900 53.11 15.23
05-06-17 53.30 53.79 53.20 4,255,300 53.32 15.29
05-06-16 52.42 53.05 52.35 2,599,500 52.94 15.19
05-06-15 52.84 52.95 52.05 2,622,000 52.42 15.04
05-06-14 52.57 52.75 52.16 2,327,700 52.67 15.11
05-06-13 52.85 52.97 52.36 2,400,600 52.57 15.08
05-06-10 52.47 53.23 52.24 3,061,900 53.09 15.23
05-06-09 51.83 52.51 51.40 1,915,700 52.47 15.05
05-06-08 52.25 52.40 51.75 2,318,000 51.82 14.86
Date Open High Low Vol Cls adjCls
05-06-07 52.13 52.59 52.00 3,434,100 52.16 14.96
05-06-06 52.15 52.23 51.81 2,237,800 52.00 14.92
05-06-03 52.37 53.00 51.85 3,280,000 52.04 14.93
05-06-02 51.76 52.62 51.58 4,834,000 52.60 15.09
05-06-01 51.29 51.88 51.10 4,205,800 51.49 14.77
05-05-31 51.55 51.75 51.28 4,256,500 51.29 14.71
05-05-27 51.75 52.00 51.54 3,160,400 51.98 14.91
05-05-26 50.64 51.99 50.60 5,483,000 51.76 14.85
05-05-25 50.20 50.49 49.78 2,405,900 50.39 14.45
Date Open High Low Vol Cls adjCls
05-05-24 50.80 50.80 50.20 2,833,700 50.37 14.45
05-05-23 50.56 51.09 50.30 2,494,100 50.82 14.58
05-05-20 50.53 50.65 50.27 3,791,300 50.59 14.51
05-05-19 50.83 51.10 49.98 7,875,800 50.41 14.46
05-05-18 48.98 51.59 48.81 9,728,900 51.46 14.76
05-05-17 47.80 48.24 47.57 4,033,100 48.14 13.81
05-05-16 47.89 48.54 47.83 2,665,200 47.95 13.75
05-05-13 48.48 48.61 47.54 2,823,700 47.84 13.72
05-05-12 48.39 48.71 48.05 2,321,300 48.39 13.88
Date Open High Low Vol Cls adjCls
05-05-11 48.33 48.54 47.87 2,439,500 48.43 13.89
05-05-10 48.40 48.60 48.09 1,827,800 48.31 13.86
05-05-09 48.25 48.89 47.95 3,371,500 48.55 13.93
05-05-06 48.22 48.80 48.02 2,357,500 48.20 13.83
05-05-05 48.73 48.78 48.06 3,326,400 48.11 13.80
05-05-04 48.10 48.76 48.09 3,979,700 48.73 13.98
05-05-03 47.25 48.23 47.25 4,586,700 48.00 13.77
05-05-02 46.96 47.56 46.80 3,963,000 47.17 13.53
05-04-29 46.52 47.04 46.14 4,758,900 46.96 13.47
Date Open High Low Vol Cls adjCls
05-04-28 47.25 47.75 46.94 5,475,500 47.09 13.51
05-04-27 47.90 48.10 47.40 3,562,900 47.88 13.73
05-04-26 48.24 49.00 48.06 5,285,200 48.06 13.79
05-04-25 47.91 48.28 47.77 5,456,600 48.22 13.83
05-04-22 47.14 47.99 47.02 7,374,200 47.86 13.73
05-04-21 49.05 49.06 46.66 14,598,000 47.18 13.53
05-04-20 50.21 50.27 49.26 5,012,900 49.30 14.14
05-04-19 50.03 50.41 49.99 3,220,400 50.21 14.40
05-04-18 50.17 50.18 49.36 3,814,400 49.80 14.28
Date Open High Low Vol Cls adjCls
05-04-15 50.41 50.79 50.01 4,973,700 50.21 14.40
05-04-14 50.55 50.88 50.30 5,689,200 50.66 14.53
05-04-13 51.25 51.44 50.59 3,636,400 50.75 14.56
05-04-12 50.06 51.52 49.98 3,437,400 51.25 14.67
05-04-11 50.19 50.63 49.85 3,870,300 50.33 14.41
05-04-08 51.07 51.32 50.60 3,196,500 50.63 14.49
05-04-07 51.67 51.81 51.28 3,372,100 51.51 14.75
05-04-06 51.50 51.89 51.40 3,115,300 51.62 14.78
05-04-05 51.25 51.89 51.25 3,180,100 51.50 14.74
Date Open High Low Vol Cls adjCls
05-04-04 50.96 51.51 50.69 3,027,100 51.46 14.73
05-04-01 51.60 52.26 50.94 5,816,300 51.20 14.66
05-03-31 51.75 52.04 51.31 5,589,000 51.81 14.83
05-03-30 52.29 53.00 52.17 3,279,700 53.00 15.17
05-03-29 53.00 53.22 52.49 5,525,600 52.66 15.08
05-03-28 52.42 53.56 52.42 6,787,000 53.19 15.23
05-03-24 51.25 52.43 50.90 6,895,500 52.32 14.98
05-03-23 51.15 51.18 50.44 3,841,400 50.60 14.49
05-03-22 51.00 51.57 50.76 4,404,700 50.98 14.59
Date Open High Low Vol Cls adjCls
05-03-21 50.26 50.98 49.95 2,836,000 50.95 14.59
05-03-18 50.40 50.63 50.04 4,706,900 50.45 14.44
05-03-17 51.27 51.27 50.34 3,912,600 50.55 14.47
05-03-16 51.40 51.59 50.99 4,154,400 51.27 14.68
05-03-15 51.57 51.85 51.33 4,908,300 51.65 14.79
05-03-14 50.83 51.58 50.58 4,617,600 51.50 14.74
05-03-11 50.03 50.85 49.95 3,318,100 50.80 14.54
05-03-10 50.36 50.60 49.85 3,556,800 50.08 14.34
05-03-09 50.85 50.85 50.04 3,756,300 50.23 14.38
Date Open High Low Vol Cls adjCls
05-03-08 51.20 51.29 50.55 3,509,500 51.06 14.62
05-03-07 50.10 51.73 50.10 4,715,200 51.29 14.68
05-03-04 50.15 50.27 49.55 4,486,000 50.07 14.33
05-03-03 50.10 50.69 49.55 4,652,300 49.90 14.29
05-03-02 49.32 50.55 49.32 5,046,000 50.07 14.33
05-03-01 48.77 49.41 48.69 3,878,700 49.26 14.10
05-02-28 48.89 49.15 48.48 2,711,300 48.78 13.96
05-02-25 48.25 49.06 48.22 3,889,000 48.89 14.00
05-02-24 46.75 48.21 46.75 4,762,200 48.17 13.79
Date Open High Low Vol Cls adjCls
05-02-23 47.29 47.52 47.17 2,528,300 47.34 13.55
05-02-22 47.60 47.84 47.05 2,905,000 47.28 13.54
05-02-18 48.00 48.47 48.00 3,451,100 48.19 13.80
05-02-17 48.02 48.13 47.70 6,181,900 48.08 13.76
05-02-16 48.07 48.35 47.81 5,982,700 48.01 13.74
05-02-15 47.60 48.09 47.35 3,328,700 48.07 13.76
05-02-14 47.05 48.07 46.95 3,384,600 47.77 13.68
05-02-11 46.15 47.34 46.10 3,735,400 46.98 13.45
05-02-10 45.72 46.48 45.41 3,603,500 46.35 13.27
Date Open High Low Vol Cls adjCls
05-02-09 45.95 46.13 45.37 2,845,700 45.41 13.00
05-02-08 46.32 46.52 46.23 2,734,400 46.26 13.24
05-02-07 46.31 46.52 46.08 2,131,600 46.31 13.26
05-02-04 45.95 46.47 45.62 3,919,800 46.40 13.28
05-02-03 45.70 46.39 45.56 2,665,200 46.18 13.22
05-02-02 45.90 46.11 45.39 3,991,900 45.62 13.06
05-02-01 46.15 46.31 45.46 3,900,100 45.84 13.12
05-01-31 45.35 46.50 45.35 3,041,000 46.35 13.27
05-01-28 45.05 45.35 44.77 3,512,600 45.12 12.92
Date Open High Low Vol Cls adjCls
05-01-27 45.45 45.79 45.23 3,532,300 45.30 12.97
05-01-26 45.52 45.96 45.51 4,097,900 45.73 13.09
05-01-25 45.50 45.77 45.26 3,054,900 45.58 13.05
05-01-24 45.45 45.80 45.38 2,270,700 45.48 13.02
05-01-21 45.65 46.02 45.52 2,484,900 45.52 13.03
05-01-20 45.53 46.05 45.52 2,762,200 45.65 13.07
05-01-19 45.45 46.28 45.43 2,524,100 45.88 13.13
05-01-18 44.80 45.88 44.74 4,423,900 45.51 13.03
05-01-14 45.52 45.57 45.04 4,191,600 45.18 12.93
Date Open High Low Vol Cls adjCls
05-01-13 46.04 46.06 45.31 2,609,800 45.38 12.99
05-01-12 46.33 46.49 45.79 2,955,000 46.04 13.18
05-01-11 46.02 46.70 45.96 2,244,200 46.51 13.29
05-01-10 46.15 46.71 45.76 2,108,200 46.36 13.24
05-01-07 46.57 46.71 46.05 2,023,300 46.35 13.24
05-01-06 45.81 46.72 45.80 1,802,500 46.61 13.31
05-01-05 46.28 46.59 45.92 2,126,800 46.09 13.17
05-01-04 46.80 47.09 46.20 3,228,800 46.20 13.20
05-01-03 47.18 47.37 46.69 3,257,200 46.82 13.37
Date Open High Low Vol Cls adjCls
04-12-31 47.10 47.47 47.06 1,522,600 47.18 13.48
04-12-30 47.10 47.32 47.02 1,908,700 47.17 13.47
04-12-29 46.90 47.27 46.90 1,882,000 47.15 13.47
04-12-28 46.28 47.17 46.28 2,297,100 47.00 13.43
04-12-27 46.40 46.75 46.09 1,121,400 46.31 13.23
04-12-23 46.14 46.37 45.94 1,612,400 46.27 13.22
04-12-22 46.35 46.59 45.98 4,006,100 46.13 13.18
04-12-21 46.43 46.70 46.05 4,147,700 46.50 13.28
04-12-20 46.44 46.61 46.15 3,214,900 46.35 13.24
Date Open High Low Vol Cls adjCls
04-12-17 46.05 46.64 46.00 4,428,400 46.33 13.23
04-12-16 46.10 46.63 46.03 2,560,000 46.31 13.23
04-12-15 46.12 46.75 46.12 3,197,400 46.24 13.21
04-12-14 46.10 46.39 45.94 3,174,500 46.15 13.18
04-12-13 45.88 46.36 45.80 3,037,900 46.18 13.19
04-12-10 46.73 46.73 45.55 2,773,900 45.86 13.10
04-12-09 45.60 45.98 45.36 4,506,300 45.90 13.11
04-12-08 46.14 46.15 45.27 8,809,500 45.79 13.08
04-12-07 46.39 46.92 46.13 5,971,300 46.14 13.18
Date Open High Low Vol Cls adjCls
04-12-06 46.58 46.67 46.02 3,281,600 46.38 13.25
04-12-03 46.30 46.69 46.23 5,658,000 46.58 13.31
04-12-02 46.15 46.54 45.71 5,095,800 46.45 13.27
04-12-01 45.75 46.97 45.73 3,399,000 46.95 13.41
04-11-30 45.45 45.66 45.35 3,357,900 45.40 12.97
04-11-29 45.98 46.05 45.10 3,831,900 45.61 13.03
04-11-26 45.87 46.00 45.61 988,200 45.79 13.08
04-11-24 45.65 46.13 45.65 2,816,500 45.76 13.07
04-11-23 44.79 45.55 44.70 4,367,500 45.52 13.00
Date Open High Low Vol Cls adjCls
04-11-22 43.80 44.43 43.64 2,103,700 44.43 12.69
04-11-19 44.00 44.05 43.57 2,048,900 43.73 12.49
04-11-18 44.11 44.38 43.42 3,336,200 44.15 12.61
04-11-17 44.35 44.96 43.86 2,681,000 43.90 12.54
04-11-16 44.65 44.68 44.11 2,499,300 44.27 12.65
04-11-15 44.39 45.08 43.86 5,138,100 44.82 12.80
04-11-12 45.48 45.52 44.89 3,986,900 44.95 12.84
04-11-11 45.55 45.84 45.01 2,709,400 45.62 13.03
04-11-10 45.11 45.99 45.11 2,859,900 45.55 13.01
Date Open High Low Vol Cls adjCls
04-11-09 45.25 45.39 44.76 3,826,900 45.01 12.86
04-11-08 46.00 46.01 45.25 5,131,700 45.36 12.96
04-11-05 45.74 46.17 45.41 4,552,700 46.00 13.14
04-11-04 44.10 46.08 44.06 5,934,300 45.72 13.06
04-11-03 43.68 44.24 43.50 4,923,300 44.24 12.64
04-11-02 43.58 43.87 43.24 3,260,500 43.37 12.39
04-11-01 43.43 43.64 43.25 3,183,400 43.55 12.44
04-10-29 43.30 43.65 43.13 3,218,500 43.50 12.43
04-10-28 43.53 43.68 43.04 2,902,700 43.52 12.43
Date Open High Low Vol Cls adjCls
04-10-27 43.38 43.56 42.96 2,434,500 43.53 12.44
04-10-26 42.55 43.36 42.50 3,721,800 43.33 12.38
04-10-25 42.87 42.93 42.43 2,591,400 42.53 12.15
04-10-22 43.50 43.53 42.81 2,382,200 42.87 12.25
04-10-21 43.17 43.88 43.07 5,005,700 43.50 12.43
04-10-20 43.19 43.52 42.48 4,315,700 43.48 12.42
04-10-19 43.05 43.75 43.01 5,693,900 43.26 12.36
04-10-18 42.60 43.15 41.85 3,430,800 43.11 12.32
04-10-15 42.41 42.95 42.41 3,476,900 42.87 12.25
Date Open High Low Vol Cls adjCls
04-10-14 42.25 42.50 42.12 3,024,000 42.41 12.12
04-10-13 42.19 42.45 41.93 4,426,700 42.21 12.06
04-10-12 41.06 42.06 41.06 3,626,300 42.02 11.98
04-10-11 41.43 41.57 40.98 2,146,000 41.35 11.78
04-10-08 41.60 42.08 41.34 2,683,000 41.43 11.81
04-10-07 41.38 42.02 41.37 3,266,900 41.77 11.90
04-10-06 42.20 42.59 41.40 5,101,100 41.56 11.84
04-10-05 40.87 41.66 40.80 5,249,900 41.50 11.83
04-10-04 40.39 41.00 40.22 4,301,800 40.87 11.65
Date Open High Low Vol Cls adjCls
04-10-01 40.40 40.79 40.03 3,199,000 40.39 11.51
04-09-30 40.33 40.85 40.22 2,760,300 40.66 11.59
04-09-29 40.25 40.43 40.07 1,836,400 40.43 11.52
04-09-28 40.34 40.38 40.13 1,557,900 40.30 11.48
04-09-27 40.43 40.52 40.03 1,820,500 40.16 11.45
04-09-24 40.15 40.69 40.15 2,052,300 40.59 11.57
04-09-23 40.01 40.38 39.97 2,730,800 40.17 11.45
04-09-22 40.25 40.26 39.74 3,292,500 40.00 11.40
04-09-21 40.68 40.76 40.48 2,172,700 40.62 11.58
Date Open High Low Vol Cls adjCls
04-09-20 40.67 41.00 40.59 1,953,200 40.67 11.59
04-09-17 40.48 40.84 40.35 2,627,900 40.67 11.59
04-09-16 40.25 40.71 40.23 2,130,700 40.30 11.48
04-09-15 40.29 40.57 40.26 2,114,000 40.30 11.48
04-09-14 40.67 40.88 40.30 3,614,400 40.39 11.51
04-09-13 40.91 41.00 40.63 1,801,100 40.85 11.64
04-09-10 40.42 41.00 40.26 2,867,100 40.91 11.66
04-09-09 40.20 40.70 40.20 6,798,700 40.61 11.57
04-09-08 39.78 40.06 39.32 2,911,900 39.33 11.21
Date Open High Low Vol Cls adjCls
04-09-07 39.95 39.99 39.45 3,181,500 39.77 11.33
04-09-03 40.08 40.17 39.84 2,506,600 39.95 11.39
04-09-02 40.03 40.34 39.52 2,537,200 39.99 11.40
04-09-01 39.86 40.15 39.48 3,445,800 40.13 11.44
04-08-31 39.25 39.71 39.02 2,273,700 39.71 11.32
04-08-30 39.35 39.51 39.08 2,251,500 39.20 11.17
04-08-27 39.60 39.86 39.29 1,960,200 39.35 11.21
04-08-26 39.48 39.83 39.30 2,060,600 39.75 11.33
04-08-25 39.27 39.85 38.96 3,139,200 39.56 11.27
Date Open High Low Vol Cls adjCls
04-08-24 39.00 39.44 39.00 2,583,400 39.27 11.19
04-08-23 39.02 39.27 38.61 1,412,400 38.80 11.06
04-08-20 38.32 39.03 38.20 1,509,800 39.02 11.12
04-08-19 38.28 38.42 38.07 2,296,300 38.36 10.93
04-08-18 37.89 38.53 37.80 3,232,400 38.46 10.96
04-08-17 37.25 38.25 37.06 1,956,600 37.88 10.80
04-08-16 37.45 37.68 37.21 2,281,800 37.39 10.66
04-08-13 37.06 37.56 37.06 3,050,700 37.45 10.67
04-08-12 37.33 37.40 36.44 3,374,600 37.06 10.56
Date Open High Low Vol Cls adjCls
04-08-11 37.48 37.48 36.97 2,160,200 37.12 10.58
04-08-10 37.15 37.76 37.00 2,169,400 37.76 10.76
04-08-09 36.90 37.29 36.75 2,484,600 37.15 10.59
04-08-06 37.00 37.16 36.58 2,649,000 36.79 10.48
04-08-05 37.82 38.09 37.07 2,370,500 37.15 10.59
04-08-04 38.05 38.25 37.48 1,939,300 38.11 10.86
04-08-03 38.64 38.81 38.19 2,277,100 38.26 10.90
04-08-02 37.94 38.68 37.94 2,599,500 38.59 11.00
04-07-30 38.27 38.46 37.86 2,532,700 38.39 10.94
Date Open High Low Vol Cls adjCls
04-07-29 38.65 38.79 38.12 1,826,900 38.41 10.95
04-07-28 38.87 38.91 38.18 2,457,300 38.50 10.97
04-07-27 38.15 39.16 38.15 3,339,800 39.03 11.12
04-07-26 38.00 38.33 37.83 2,691,600 38.12 10.86
04-07-23 37.97 38.20 37.58 2,427,000 37.91 10.80
04-07-22 37.50 38.29 36.95 4,826,200 38.17 10.88
04-07-21 39.44 39.45 38.34 4,603,900 38.39 10.94
04-07-20 39.01 39.53 38.93 4,901,000 39.25 11.19
04-07-19 38.75 39.13 38.46 3,479,700 39.09 11.14
Date Open High Low Vol Cls adjCls
04-07-16 38.98 39.01 38.36 3,206,000 38.50 10.97
04-07-15 38.33 39.03 38.20 6,561,100 38.90 11.09
04-07-14 37.29 38.90 37.21 9,114,700 37.95 10.82
04-07-13 36.70 37.12 36.60 2,440,900 37.01 10.52
04-07-12 36.02 36.86 35.75 2,607,300 36.70 10.43
04-07-09 35.93 36.23 35.93 1,704,800 36.02 10.24
04-07-08 36.09 36.17 35.78 2,279,800 35.93 10.21
04-07-07 35.85 36.41 35.75 3,127,800 36.27 10.31
04-07-06 36.38 36.38 35.80 3,344,000 35.88 10.20
Date Open High Low Vol Cls adjCls
04-07-02 37.04 37.19 36.47 2,131,300 36.62 10.41
04-07-01 37.10 37.49 36.57 4,156,900 37.04 10.53
04-06-30 37.20 37.44 36.45 3,510,900 37.22 10.58
04-06-29 37.15 37.40 37.10 1,863,100 37.23 10.58
04-06-28 37.63 37.94 37.19 1,904,300 37.19 10.57
04-06-25 37.64 37.77 37.50 2,938,300 37.62 10.69
04-06-24 37.25 37.81 37.25 3,541,800 37.65 10.70
04-06-23 37.40 37.46 37.07 2,501,900 37.41 10.63
04-06-22 37.30 37.65 37.03 2,762,800 37.45 10.64
Date Open High Low Vol Cls adjCls
04-06-21 37.88 38.01 37.43 1,737,100 37.43 10.64
04-06-18 37.60 38.05 37.35 2,818,200 38.00 10.80
04-06-17 37.80 38.29 37.37 2,563,300 37.78 10.74
04-06-16 37.38 37.75 37.22 1,724,000 37.66 10.70
04-06-15 37.15 37.45 36.90 2,284,000 37.38 10.62
04-06-14 37.20 37.23 36.86 2,380,600 36.88 10.48
04-06-10 37.62 37.76 37.42 1,790,500 37.45 10.64
04-06-09 37.85 38.30 37.41 1,941,300 37.63 10.70
04-06-08 36.83 38.20 36.83 4,435,900 38.01 10.80
Date Open High Low Vol Cls adjCls
04-06-07 37.09 37.14 36.80 1,914,000 37.01 10.52
04-06-04 37.20 37.37 36.95 1,758,500 37.07 10.54
04-06-03 37.05 37.32 36.87 1,917,400 37.04 10.53
04-06-02 37.07 37.40 36.80 2,132,700 37.11 10.55
04-06-01 37.15 37.58 36.45 3,685,000 37.07 10.54
04-05-28 36.47 37.71 36.39 3,779,100 37.50 10.66
04-05-27 36.79 37.01 36.41 2,449,600 36.53 10.38
04-05-26 36.53 37.15 36.53 1,649,700 36.80 10.46
04-05-25 36.41 36.76 36.01 3,836,900 36.73 10.44
Date Open High Low Vol Cls adjCls
04-05-24 36.71 36.96 36.26 3,892,900 36.51 10.38
04-05-21 35.80 36.37 35.58 3,616,600 36.37 10.34
04-05-20 36.40 36.40 35.04 4,299,900 35.72 10.15
04-05-19 36.82 37.19 36.12 5,178,100 36.20 10.29
04-05-18 36.15 36.67 36.12 2,149,400 36.62 10.41
04-05-17 36.07 36.49 35.32 3,029,300 36.24 10.30
04-05-14 36.03 36.79 36.03 4,516,000 36.32 10.32
04-05-13 37.00 37.09 36.00 5,476,900 36.30 10.32
04-05-12 37.49 37.59 36.40 2,892,200 37.31 10.60
Date Open High Low Vol Cls adjCls
04-05-11 37.53 37.99 37.33 2,246,200 37.74 10.73
04-05-10 37.36 38.08 37.18 3,383,700 37.55 10.67
04-05-07 38.37 38.71 37.76 2,196,100 37.76 10.73
04-05-06 38.70 39.00 38.50 2,245,100 38.81 11.03
04-05-05 38.54 39.16 38.49 2,666,800 39.10 11.11
04-05-04 39.01 39.31 38.60 3,917,300 38.76 11.02
04-05-03 38.57 39.39 37.82 4,850,100 39.27 11.16
04-04-30 38.72 38.99 38.20 3,033,800 38.79 11.02
04-04-29 38.83 39.46 38.32 3,731,800 38.65 10.99
Date Open High Low Vol Cls adjCls
04-04-28 38.75 39.46 38.57 4,605,300 38.66 10.99
04-04-27 38.79 39.76 38.60 4,755,000 38.79 11.02
04-04-26 39.07 39.11 38.33 3,129,500 38.94 11.07
04-04-23 39.50 39.50 38.52 3,284,200 39.05 11.10
04-04-22 36.60 40.16 36.60 11,629,900 39.50 11.23
04-04-21 36.61 36.61 35.71 5,667,200 36.10 10.26
04-04-20 37.99 38.40 36.56 4,538,600 36.61 10.41
04-04-19 38.09 38.23 37.57 2,592,300 37.76 10.73
04-04-16 37.75 38.81 37.58 2,376,100 38.39 10.91
Date Open High Low Vol Cls adjCls
04-04-15 37.81 37.81 37.02 2,875,800 37.50 10.66
04-04-14 37.92 37.93 37.04 4,285,400 37.81 10.75
04-04-13 39.35 39.45 38.11 3,520,300 38.17 10.85
04-04-12 38.67 39.38 38.67 2,334,100 39.12 11.12
04-04-08 39.03 39.18 38.72 2,652,400 39.03 11.09
04-04-07 39.00 39.03 38.53 1,817,800 38.78 11.02
04-04-06 39.20 39.46 38.88 3,135,000 39.01 11.09
04-04-05 38.21 39.49 38.17 4,360,200 39.49 11.22
04-04-02 38.01 38.94 38.01 3,332,000 38.50 10.94
Date Open High Low Vol Cls adjCls
04-04-01 37.99 38.05 37.54 5,232,400 38.05 10.81
04-03-31 38.65 38.65 37.97 2,956,400 37.99 10.80
04-03-30 37.80 38.74 37.76 3,589,300 38.65 10.99
04-03-29 37.71 38.28 37.55 1,981,100 37.99 10.80
04-03-26 37.44 37.87 37.43 3,010,700 37.46 10.65
04-03-25 37.45 37.65 36.97 4,396,100 37.44 10.64
04-03-24 36.91 37.25 36.72 4,016,900 36.97 10.51
04-03-23 36.69 37.38 36.68 2,383,100 37.16 10.56
04-03-22 36.66 36.98 36.50 3,090,800 36.61 10.41
Date Open High Low Vol Cls adjCls
04-03-19 37.10 37.39 36.82 2,429,000 37.10 10.54
04-03-18 37.75 37.89 37.04 4,521,300 37.28 10.60
04-03-17 36.83 38.02 36.83 3,292,200 37.67 10.71
04-03-16 37.00 37.13 36.72 5,700,600 36.91 10.49
04-03-15 37.00 37.61 36.98 3,154,200 37.04 10.53
04-03-12 37.30 37.43 37.00 3,859,200 37.18 10.57
04-03-11 36.95 38.07 36.95 5,065,200 37.22 10.58
04-03-10 38.10 38.15 37.00 3,828,600 37.12 10.55
04-03-09 37.70 38.39 37.55 4,204,200 38.09 10.83
Date Open High Low Vol Cls adjCls
04-03-08 38.03 38.18 37.71 2,580,300 37.90 10.77
04-03-05 38.10 39.02 38.08 4,053,700 38.28 10.88
04-03-04 37.45 38.40 37.45 4,213,100 38.10 10.83
04-03-03 37.10 37.55 37.07 2,306,800 37.55 10.67
04-03-02 37.25 37.62 36.85 3,695,300 37.17 10.56
04-03-01 36.50 37.28 36.50 3,506,200 37.25 10.59
04-02-27 36.98 37.35 36.70 4,857,400 37.03 10.52
04-02-26 36.25 37.16 36.13 6,946,700 37.04 10.53
04-02-25 35.35 36.18 35.25 3,469,400 36.05 10.25
Date Open High Low Vol Cls adjCls
04-02-24 35.45 35.70 35.23 2,815,900 35.46 10.08
04-02-23 35.68 35.80 35.50 2,475,400 35.54 10.10
04-02-20 35.80 35.90 35.40 4,144,300 35.64 10.13
04-02-19 35.65 35.87 35.50 4,365,500 35.60 10.12
04-02-18 35.40 35.60 35.25 3,226,000 35.37 10.05
04-02-17 35.40 35.76 35.13 6,025,000 35.54 10.10
04-02-13 35.27 35.52 35.00 5,609,900 35.31 10.04
04-02-12 34.70 35.49 34.70 11,186,400 35.27 10.02
04-02-11 33.20 33.90 33.08 4,052,500 33.71 9.58
Date Open High Low Vol Cls adjCls
04-02-10 33.20 33.25 33.00 3,117,200 33.18 9.43
04-02-09 33.25 33.51 32.99 4,254,000 33.05 9.39
04-02-06 33.10 33.35 32.92 3,365,900 33.25 9.45
04-02-05 33.13 33.50 32.98 3,820,800 33.03 9.39
04-02-04 33.35 33.38 32.85 5,156,400 33.10 9.41
04-02-03 33.70 33.84 33.39 3,258,800 33.45 9.51
04-02-02 34.10 34.12 33.30 3,971,300 33.75 9.59
04-01-30 33.30 34.06 33.15 7,534,800 33.91 9.64
04-01-29 33.00 33.79 32.13 11,886,900 32.56 9.25
Date Open High Low Vol Cls adjCls
04-01-28 33.95 34.08 33.24 6,911,600 33.38 9.49
04-01-27 34.60 35.01 33.91 6,138,200 33.96 9.65
04-01-26 35.00 35.23 34.79 2,488,200 35.18 10.00
04-01-23 35.45 35.78 34.87 4,307,400 35.07 9.97
04-01-22 34.78 35.18 34.75 3,233,500 34.86 9.91
04-01-21 34.10 34.85 34.10 2,400,300 34.85 9.90
04-01-20 34.33 34.50 33.79 3,768,500 34.20 9.72
04-01-16 34.75 34.98 34.38 2,815,100 34.38 9.77
04-01-15 34.56 34.95 34.36 2,589,500 34.59 9.83
Date Open High Low Vol Cls adjCls
04-01-14 34.35 34.98 34.30 3,875,300 34.60 9.83
04-01-13 34.43 34.72 34.09 1,703,400 34.16 9.71
04-01-12 34.20 34.66 34.15 2,099,300 34.50 9.81
04-01-09 34.35 34.37 34.11 2,046,200 34.15 9.71
04-01-08 34.40 34.72 34.30 2,597,800 34.54 9.82
04-01-07 34.55 34.77 34.30 3,603,000 34.44 9.79
04-01-06 34.90 35.24 34.77 4,142,100 35.04 9.96
04-01-05 33.25 34.11 33.25 2,716,100 34.02 9.67
04-01-02 34.39 34.39 33.41 3,226,300 33.53 9.53
Date Open High Low Vol Cls adjCls
03-12-31 34.35 34.49 33.99 2,718,800 34.40 9.78
03-12-30 34.25 34.43 34.05 1,477,800 34.43 9.79
03-12-29 33.65 34.14 33.60 1,769,600 34.14 9.70
03-12-26 33.55 34.05 33.40 962,600 33.64 9.56
03-12-24 33.78 34.01 33.25 2,053,700 33.71 9.58
03-12-23 33.40 33.83 33.20 2,577,000 33.78 9.60
03-12-22 32.62 33.37 32.54 3,399,600 33.29 9.46
03-12-19 33.00 33.20 32.64 3,589,600 32.80 9.32
03-12-18 32.90 33.16 32.70 4,702,700 32.96 9.37
Date Open High Low Vol Cls adjCls
03-12-17 33.30 33.30 32.79 4,497,100 32.81 9.33
03-12-16 33.81 34.06 33.10 4,592,800 33.29 9.46
03-12-15 33.65 34.05 33.65 3,470,800 33.81 9.61
03-12-12 34.10 34.29 33.54 4,885,200 33.54 9.53
03-12-11 34.28 34.68 34.19 3,169,800 34.20 9.72
03-12-10 34.21 34.46 34.11 2,062,000 34.28 9.74
03-12-09 34.90 34.92 34.23 2,264,300 34.24 9.73
03-12-08 33.85 34.94 33.83 4,234,200 34.92 9.92
03-12-05 34.40 34.40 33.76 5,127,800 33.91 9.64
Date Open High Low Vol Cls adjCls
03-12-04 34.87 35.10 34.57 4,678,200 34.78 9.89
03-12-03 35.12 35.41 34.87 2,682,700 34.92 9.92
03-12-02 35.14 35.31 34.80 3,097,200 35.00 9.95
03-12-01 34.70 35.23 34.52 2,723,600 35.13 9.98
03-11-28 34.20 34.85 34.20 1,277,800 34.49 9.80
03-11-26 34.02 34.40 33.93 2,358,000 34.33 9.76
03-11-25 33.65 34.10 33.60 2,465,700 33.87 9.63
03-11-24 32.80 33.76 32.80 3,657,800 33.65 9.56
03-11-21 32.70 32.71 32.00 5,368,100 32.53 9.25
Date Open High Low Vol Cls adjCls
03-11-20 32.75 33.09 32.35 2,745,600 32.60 9.27
03-11-19 32.95 33.10 32.70 4,532,200 32.75 9.31
03-11-18 33.77 33.92 33.12 2,962,600 33.12 9.41
03-11-17 34.48 34.48 33.63 2,925,000 33.77 9.60
03-11-14 34.68 34.78 34.45 2,653,200 34.48 9.80
03-11-13 34.40 34.77 34.33 1,682,800 34.68 9.86
03-11-12 34.08 34.64 34.05 2,169,400 34.54 9.82
03-11-11 34.16 34.38 34.00 1,620,800 34.17 9.71
03-11-10 34.28 34.39 33.98 1,609,100 34.16 9.71
Date Open High Low Vol Cls adjCls
03-11-07 34.28 34.63 34.07 2,430,400 34.30 9.75
03-11-06 33.88 34.33 33.71 2,505,200 34.28 9.74
03-11-05 33.60 34.00 33.12 3,987,700 33.88 9.63
03-11-04 34.06 34.06 33.65 5,139,200 33.76 9.60
03-11-03 34.05 34.50 34.02 3,504,500 34.06 9.68
03-10-31 33.97 34.15 33.82 1,723,200 34.14 9.70
03-10-30 33.91 34.17 33.80 2,052,800 33.96 9.65
03-10-29 33.30 33.95 33.21 1,700,900 33.90 9.63
03-10-28 33.30 33.50 33.03 2,555,000 33.46 9.51
Date Open High Low Vol Cls adjCls
03-10-27 32.88 33.35 32.68 1,788,000 33.10 9.41
03-10-24 33.05 33.05 32.70 2,362,800 33.00 9.38
03-10-23 32.89 33.21 32.62 2,376,900 33.09 9.40
03-10-22 32.70 32.97 32.61 2,483,500 32.89 9.35
03-10-21 33.40 33.40 32.77 4,092,300 32.88 9.35
03-10-20 33.28 33.41 33.04 3,928,200 33.40 9.49
03-10-17 33.11 33.32 33.02 3,884,500 33.32 9.47
03-10-16 32.82 33.15 32.60 2,649,000 33.11 9.41
03-10-15 32.70 32.77 32.40 2,775,600 32.77 9.31
Date Open High Low Vol Cls adjCls
03-10-14 32.50 32.70 32.20 2,007,200 32.62 9.27
03-10-13 32.10 32.48 31.96 1,673,100 32.47 9.23
03-10-10 32.43 32.65 31.91 4,708,300 32.09 9.12
03-10-09 32.33 33.33 32.23 5,368,400 32.43 9.22
03-10-08 32.00 32.29 31.32 9,093,500 32.00 9.09
03-10-07 31.04 31.57 31.02 3,339,000 31.57 8.97
03-10-06 31.02 31.26 30.86 1,974,100 31.23 8.88
03-10-03 31.53 31.70 31.00 4,017,800 31.07 8.83
03-10-02 31.10 31.49 31.00 3,524,000 31.35 8.91
Date Open High Low Vol Cls adjCls
03-10-01 29.85 31.32 29.81 5,938,200 31.32 8.90
03-09-30 29.63 29.94 29.29 2,894,700 29.62 8.42
03-09-29 29.55 29.70 29.20 2,259,300 29.61 8.42
03-09-26 29.65 29.65 29.20 1,994,400 29.40 8.36
03-09-25 30.37 30.37 29.72 2,706,900 29.78 8.46
03-09-24 30.88 30.95 30.29 4,366,300 30.37 8.63
03-09-23 30.20 30.86 30.20 1,692,300 30.86 8.77
03-09-22 30.30 30.40 30.01 1,749,600 30.30 8.61
03-09-19 30.55 30.69 30.38 1,751,800 30.50 8.67
Date Open High Low Vol Cls adjCls
03-09-18 30.24 30.55 30.15 1,491,700 30.55 8.68
03-09-17 30.25 30.32 30.08 2,055,100 30.14 8.57
03-09-16 29.85 30.30 29.76 3,347,000 30.25 8.60
03-09-15 29.69 30.03 29.64 1,738,500 30.00 8.53
03-09-12 29.57 29.71 29.37 3,312,000 29.65 8.43
03-09-11 29.60 29.91 29.21 3,424,900 29.62 8.42
03-09-10 29.78 29.96 29.58 2,483,800 29.66 8.43
03-09-09 29.96 29.99 29.63 2,221,100 29.78 8.46
03-09-08 29.90 30.00 29.59 3,081,600 29.83 8.48
Date Open High Low Vol Cls adjCls
03-09-05 30.16 30.29 29.79 2,092,600 29.95 8.51
03-09-04 30.51 30.63 30.22 1,860,000 30.39 8.64
03-09-03 30.32 30.69 30.11 3,327,300 30.60 8.70
03-09-02 29.77 30.55 29.71 3,799,100 30.42 8.65
03-08-29 29.52 29.72 29.50 1,239,100 29.65 8.43
03-08-28 29.20 29.65 28.97 2,843,800 29.60 8.41
03-08-27 28.99 29.54 28.99 3,271,100 29.38 8.35
03-08-26 28.67 29.04 28.45 3,177,900 28.95 8.23
03-08-25 28.60 28.86 28.51 1,857,800 28.80 8.19
Date Open High Low Vol Cls adjCls
03-08-22 29.05 29.16 28.62 2,082,000 28.70 8.16
03-08-21 29.14 29.20 28.91 2,069,300 29.07 8.26
03-08-20 28.90 29.25 28.82 2,800,900 29.15 8.28
03-08-19 29.24 29.26 29.00 2,929,700 29.14 8.28
03-08-18 29.10 29.51 29.10 2,366,100 29.26 8.32
03-08-15 29.20 29.36 28.99 1,127,300 29.33 8.34
03-08-14 29.20 29.70 28.64 5,406,800 29.45 8.37
03-08-13 29.57 29.74 29.35 2,074,800 29.42 8.36
03-08-12 29.17 29.58 29.13 2,526,600 29.57 8.40
Date Open High Low Vol Cls adjCls
03-08-11 28.97 29.10 28.72 1,394,100 28.97 8.23
03-08-08 28.90 29.15 28.58 3,608,500 29.09 8.27
03-08-07 29.22 29.24 28.75 3,479,200 28.80 8.19
03-08-06 29.54 29.54 29.07 4,786,700 29.07 8.26
03-08-05 29.73 29.76 29.35 3,308,900 29.54 8.40
03-08-04 29.80 30.00 29.05 3,170,100 29.80 8.47
03-08-01 29.93 30.00 29.50 2,676,600 29.92 8.50
03-07-31 29.85 30.03 29.65 3,019,900 29.93 8.51
03-07-30 29.43 29.78 29.38 2,155,800 29.65 8.43
Date Open High Low Vol Cls adjCls
03-07-29 29.40 29.70 29.03 3,455,800 29.33 8.34
03-07-28 29.10 29.51 28.95 3,665,600 29.22 8.30
03-07-25 28.55 29.70 28.55 3,545,400 29.05 8.26
03-07-24 28.90 29.11 28.39 2,190,500 28.56 8.12
03-07-23 28.93 29.08 28.55 1,998,300 28.83 8.19
03-07-22 28.95 29.00 28.38 4,643,400 28.83 8.19
03-07-21 29.45 29.45 28.70 2,219,200 28.92 8.22
03-07-18 29.20 29.38 28.91 2,916,100 29.25 8.31
03-07-17 29.35 29.35 28.75 4,426,700 28.92 8.22
Date Open High Low Vol Cls adjCls
03-07-16 29.66 29.96 29.00 5,858,100 29.62 8.42
03-07-15 30.30 30.37 29.20 4,111,500 29.65 8.43
03-07-14 30.15 30.66 29.92 4,203,900 30.35 8.63
03-07-11 30.02 30.20 29.83 4,460,900 30.08 8.55
03-07-10 30.19 30.19 29.50 3,746,800 30.02 8.53
03-07-09 30.85 30.95 29.96 4,974,500 30.18 8.58
03-07-08 30.28 30.89 30.23 2,541,600 30.82 8.76
03-07-07 30.05 30.46 29.95 2,695,500 30.45 8.65
03-07-03 29.95 30.19 29.80 1,822,800 30.00 8.53
Date Open High Low Vol Cls adjCls
03-07-02 29.85 30.16 29.70 3,478,300 30.16 8.57
03-07-01 29.45 29.98 29.40 6,721,300 29.88 8.49
03-06-30 29.41 29.73 29.26 5,063,800 29.56 8.40
03-06-27 28.78 29.29 28.70 3,689,200 29.26 8.32
03-06-26 28.58 28.93 28.38 4,359,400 28.89 8.21
03-06-25 29.15 29.49 28.60 2,613,100 28.80 8.19
03-06-24 29.05 29.51 28.99 2,922,800 29.26 8.32
03-06-23 29.30 29.35 28.80 2,605,100 29.07 8.26
03-06-20 29.40 29.57 29.20 3,826,100 29.45 8.37
Date Open High Low Vol Cls adjCls
03-06-19 29.00 29.90 28.98 6,396,400 29.27 8.32
03-06-18 28.78 29.25 28.30 5,584,900 28.81 8.19
03-06-17 28.58 28.96 28.41 2,311,800 28.75 8.17
03-06-16 28.18 28.55 27.93 3,737,600 28.55 8.11
03-06-13 28.49 28.67 28.06 1,806,100 28.33 8.05
03-06-12 28.70 28.83 27.93 2,065,900 28.28 8.04
03-06-11 28.22 28.55 27.87 1,983,600 28.54 8.11
03-06-10 28.44 28.48 28.01 2,001,900 28.44 8.08
03-06-09 28.50 28.90 28.15 3,674,700 28.37 8.06
Date Open High Low Vol Cls adjCls
03-06-06 28.40 29.24 28.29 5,266,300 28.47 8.09
03-06-05 27.35 28.49 27.35 3,544,300 28.40 8.07
03-06-04 27.70 28.31 27.52 2,852,100 28.06 7.98
03-06-03 27.78 27.94 27.37 3,100,000 27.64 7.86
03-06-02 28.10 28.32 27.78 3,661,900 27.85 7.92
03-05-30 27.36 28.00 27.33 3,522,000 27.96 7.95
03-05-29 26.90 27.70 26.87 6,908,800 27.40 7.79
03-05-28 26.82 27.16 26.67 3,407,100 26.78 7.61
03-05-27 26.50 27.01 26.50 4,773,100 26.83 7.63
Date Open High Low Vol Cls adjCls
03-05-23 26.48 26.60 26.22 2,693,800 26.50 7.53
03-05-22 26.38 26.81 26.20 5,249,900 26.30 7.47
03-05-21 27.04 27.49 26.20 7,701,700 26.56 7.55
03-05-20 26.42 27.15 26.00 8,094,200 26.30 7.47
03-05-19 26.28 26.42 26.01 4,589,700 26.42 7.51
03-05-16 26.45 26.49 26.10 1,936,300 26.27 7.47
03-05-15 26.14 26.45 25.96 4,121,300 26.38 7.50
03-05-14 25.94 26.49 25.83 3,953,500 26.00 7.39
03-05-13 25.90 26.00 25.62 2,619,300 25.86 7.35
Date Open High Low Vol Cls adjCls
03-05-12 25.06 26.00 25.05 4,213,100 25.93 7.37
03-05-09 25.24 25.33 24.93 2,705,500 25.28 7.19
03-05-08 25.63 25.63 25.00 3,186,500 25.12 7.14
03-05-07 25.77 25.93 25.50 4,003,300 25.65 7.29
03-05-06 25.08 26.01 24.99 5,126,100 25.77 7.32
03-05-05 24.99 25.27 24.84 4,540,500 24.93 7.09
03-05-02 24.28 25.06 24.23 4,196,100 24.99 7.10
03-05-01 24.55 24.58 24.06 2,482,400 24.47 6.95
03-04-30 24.40 24.73 24.28 8,211,900 24.70 7.02
Date Open High Low Vol Cls adjCls
03-04-29 24.97 25.05 24.52 5,022,900 24.77 7.04
03-04-28 24.73 25.29 24.63 5,103,300 25.00 7.11
03-04-25 24.78 25.10 24.30 3,197,400 24.51 6.97
03-04-24 24.30 25.21 24.13 11,020,300 24.90 7.08
03-04-23 23.95 24.04 22.94 11,176,400 23.40 6.65
03-04-22 24.60 24.60 23.95 6,346,900 24.10 6.85
03-04-21 24.63 24.73 24.40 2,719,100 24.61 6.99
03-04-17 24.57 24.95 24.31 2,958,700 24.80 7.05
03-04-16 25.07 25.07 24.19 4,799,500 24.33 6.92
Date Open High Low Vol Cls adjCls
03-04-15 24.55 25.10 24.35 2,902,500 25.06 7.12
03-04-14 24.75 24.81 24.30 4,487,600 24.60 6.99
03-04-11 24.95 25.25 24.55 2,544,100 24.81 7.05
03-04-10 24.17 24.79 24.13 3,113,900 24.73 7.03
03-04-09 24.80 24.84 24.26 4,771,400 24.26 6.90
03-04-08 24.30 24.78 24.10 4,794,200 24.59 6.99
03-04-07 24.45 24.76 24.18 4,698,500 24.32 6.91
03-04-04 24.25 24.28 23.92 2,546,600 24.13 6.86
03-04-03 24.64 24.64 24.15 3,239,600 24.15 6.86
Date Open High Low Vol Cls adjCls
03-04-02 24.25 24.79 24.25 4,873,800 24.59 6.99
03-04-01 24.33 24.33 23.73 2,987,300 23.95 6.81
03-03-31 24.35 24.51 24.05 3,962,100 24.33 6.92
03-03-28 24.45 24.85 24.30 3,095,800 24.62 7.00
03-03-27 24.10 24.79 24.05 3,779,600 24.56 6.98
03-03-26 24.47 24.55 24.26 2,924,200 24.45 6.95
03-03-25 24.30 24.90 23.78 4,282,600 24.53 6.97
03-03-24 25.75 25.75 24.26 3,010,100 24.42 6.94
03-03-21 25.05 25.79 24.82 4,434,500 25.75 7.32
Date Open High Low Vol Cls adjCls
03-03-20 24.78 24.99 24.15 3,518,400 24.94 7.09
03-03-19 24.60 24.89 24.40 2,694,400 24.82 7.05
03-03-18 24.80 24.92 24.31 2,914,700 24.70 7.02
03-03-17 23.48 24.75 23.27 4,604,200 24.75 7.03
03-03-14 23.60 23.85 23.25 3,737,900 23.73 6.74
03-03-13 22.45 23.55 22.40 5,262,700 23.55 6.69
03-03-12 22.40 22.42 21.92 5,982,700 22.22 6.32
03-03-11 22.48 22.74 22.33 4,726,900 22.43 6.37
03-03-10 22.70 22.76 22.10 5,495,800 22.33 6.35
Date Open High Low Vol Cls adjCls
03-03-07 22.51 23.01 22.38 4,440,600 23.00 6.54
03-03-06 23.04 23.12 22.58 3,378,700 22.62 6.43
03-03-05 22.95 23.21 22.80 3,177,900 23.04 6.55
03-03-04 23.42 23.60 22.94 4,072,000 23.15 6.58
03-03-03 23.85 24.18 23.33 3,202,100 23.33 6.63
03-02-28 23.50 24.14 23.45 4,336,000 23.81 6.77
03-02-27 22.95 23.63 22.76 4,029,400 23.50 6.68
03-02-26 22.90 23.07 22.54 4,152,400 22.61 6.43
03-02-25 22.79 23.08 22.52 4,241,200 22.93 6.52
Date Open High Low Vol Cls adjCls
03-02-24 23.50 23.51 23.01 2,665,400 23.04 6.55
03-02-21 23.23 23.76 23.07 3,011,200 23.62 6.71
03-02-20 23.09 23.49 23.05 2,734,700 23.07 6.56
03-02-19 23.15 23.24 22.86 2,588,100 23.07 6.56
03-02-18 23.70 23.70 23.00 3,511,700 23.22 6.60
03-02-14 22.85 23.74 22.75 3,862,800 23.58 6.70
03-02-13 23.19 23.19 22.30 3,732,900 22.73 6.46
03-02-12 23.83 23.95 23.05 3,675,600 23.11 6.57
03-02-11 23.40 24.45 23.25 6,807,000 23.80 6.76
Date Open High Low Vol Cls adjCls
03-02-10 21.96 22.49 21.54 2,939,700 22.43 6.37
03-02-07 22.35 22.65 21.82 3,465,500 22.06 6.27
03-02-06 22.50 22.68 22.16 3,029,600 22.28 6.33
03-02-05 23.40 23.40 22.30 4,294,600 22.45 6.38
03-02-04 23.37 23.65 23.00 2,753,100 23.17 6.59
03-02-03 23.35 23.85 23.27 3,088,000 23.77 6.76
03-01-31 23.05 23.29 22.65 5,627,700 23.18 6.59
03-01-30 23.80 23.87 23.05 3,372,600 23.35 6.64
03-01-29 23.20 24.25 22.96 3,586,600 24.04 6.83
Date Open High Low Vol Cls adjCls
03-01-28 23.89 23.97 23.45 2,334,100 23.58 6.70
03-01-27 24.16 24.33 23.63 3,049,600 23.65 6.72
03-01-24 24.32 24.60 24.20 3,507,500 24.43 6.94
03-01-23 24.74 24.77 23.88 4,944,700 24.28 6.90
03-01-22 24.50 25.11 24.48 3,845,800 24.74 7.03
03-01-21 25.15 25.32 24.53 3,098,600 24.70 7.02
03-01-17 24.88 25.03 24.80 3,845,800 25.02 7.11
03-01-16 25.34 25.39 24.67 5,996,300 24.81 7.05
03-01-15 25.55 25.55 25.08 2,783,400 25.34 7.20
Date Open High Low Vol Cls adjCls
03-01-14 25.00 25.85 25.00 9,747,800 25.38 7.21
03-01-13 25.38 25.64 24.73 3,894,800 24.79 7.05
03-01-10 25.04 25.53 24.80 2,775,000 25.48 7.24
03-01-09 25.20 25.52 24.87 3,948,800 25.04 7.12
03-01-08 25.15 25.50 24.94 3,513,900 25.27 7.18
03-01-07 25.25 25.80 24.85 4,671,000 25.15 7.15
03-01-06 24.45 25.24 24.44 2,842,900 24.99 7.10
03-01-03 25.00 25.07 24.40 3,241,300 24.55 6.98
03-01-02 24.44 25.29 24.10 3,378,500 25.12 7.14
Date Open High Low Vol Cls adjCls
02-12-31 24.10 24.34 23.87 2,417,600 24.22 6.88
02-12-30 24.12 24.35 23.85 3,346,700 24.24 6.89
02-12-27 24.07 24.29 23.89 3,043,500 24.12 6.86
02-12-26 23.95 24.49 23.64 3,201,800 24.08 6.84
02-12-24 23.58 23.95 23.46 3,569,600 23.75 6.75
02-12-23 23.92 24.15 23.17 7,077,400 23.47 6.67
02-12-20 23.65 24.15 23.56 4,922,200 23.92 6.80
02-12-19 23.65 23.95 23.32 6,129,300 23.39 6.65
02-12-18 23.20 24.10 23.04 4,937,200 23.84 6.78
Date Open High Low Vol Cls adjCls
02-12-17 23.25 23.40 22.84 5,202,300 23.20 6.59
02-12-16 23.25 23.40 22.87 5,895,100 23.37 6.64
02-12-13 23.15 23.35 22.80 3,488,100 23.25 6.61
02-12-12 23.60 23.86 23.10 5,387,100 23.27 6.61
02-12-11 22.70 22.80 22.02 7,125,000 22.45 6.38
02-12-10 23.10 23.11 22.00 7,226,000 22.50 6.39
02-12-09 23.00 23.83 22.87 5,910,900 22.96 6.53
02-12-06 23.45 23.95 23.36 3,927,300 23.88 6.79
02-12-05 24.20 24.30 23.36 4,354,700 23.81 6.77
Date Open High Low Vol Cls adjCls
02-12-04 23.26 24.15 23.24 4,659,300 23.85 6.78
02-12-03 23.61 23.85 23.29 3,689,800 23.43 6.66
02-12-02 24.25 24.25 23.76 4,452,600 23.95 6.81
02-11-29 23.94 24.10 23.71 1,631,400 23.91 6.80
02-11-27 23.46 23.96 23.32 3,207,900 23.93 6.80
02-11-26 23.55 23.71 23.21 3,649,100 23.58 6.70
02-11-25 23.90 24.05 23.20 6,764,700 23.97 6.81
02-11-22 23.73 23.93 23.51 4,137,100 23.75 6.75
02-11-21 23.65 24.30 23.54 5,407,900 23.73 6.74
Date Open High Low Vol Cls adjCls
02-11-20 22.61 23.57 22.40 3,889,800 23.40 6.65
02-11-19 22.10 23.07 22.10 4,880,700 22.85 6.49
02-11-18 22.90 22.98 22.70 3,667,200 22.88 6.50
02-11-15 22.16 22.72 22.09 4,618,100 22.64 6.43
02-11-14 22.00 22.36 21.87 4,510,500 22.16 6.30
02-11-13 21.40 21.90 20.93 8,333,500 21.75 6.18
02-11-12 21.90 22.11 21.15 6,867,100 21.75 6.18
02-11-11 22.05 22.25 21.48 4,434,500 21.50 6.11
02-11-08 22.05 22.35 21.83 6,034,200 22.15 6.30
Date Open High Low Vol Cls adjCls
02-11-07 21.90 23.10 21.48 6,463,700 22.80 6.48
02-11-06 22.33 22.58 21.85 5,595,400 22.36 6.36
02-11-05 22.70 23.16 22.10 7,251,300 22.44 6.38
02-11-04 23.00 23.67 22.70 8,119,800 22.70 6.45
02-11-01 21.90 23.25 21.90 6,267,300 23.00 6.54
02-10-31 22.55 23.13 22.40 6,484,000 22.53 6.40
02-10-30 22.90 23.30 22.55 7,393,200 23.10 6.57
02-10-29 23.35 23.71 23.00 5,617,700 23.61 6.71
02-10-28 23.94 24.24 23.35 5,212,100 23.60 6.71
Date Open High Low Vol Cls adjCls
02-10-25 23.65 23.90 23.22 6,022,800 23.67 6.73
02-10-24 24.95 25.00 23.00 10,562,400 23.28 6.62
02-10-23 24.63 24.93 23.90 6,610,000 24.50 6.96
02-10-22 24.85 25.85 24.26 7,456,900 24.63 7.00
02-10-21 23.25 24.53 23.19 7,806,000 24.52 6.97
02-10-18 22.41 23.46 21.95 8,743,300 23.37 6.64
02-10-17 22.05 22.49 21.50 9,313,900 22.41 6.37
02-10-16 21.80 22.00 20.35 14,720,100 21.31 6.06
02-10-15 23.85 24.21 21.69 16,323,100 21.99 6.25
Date Open High Low Vol Cls adjCls
02-10-14 22.81 23.30 22.55 8,559,400 23.15 6.58
02-10-11 23.62 24.60 21.40 24,807,400 22.81 6.48
02-10-10 26.70 27.00 22.55 36,917,700 23.57 6.70
02-10-09 29.10 30.00 28.72 7,462,200 29.75 8.46
02-10-08 29.42 29.99 28.97 5,810,200 29.55 8.40
02-10-07 29.55 29.90 28.80 3,725,700 29.02 8.25
02-10-04 29.57 29.84 28.35 4,324,900 29.18 8.29
02-10-03 29.55 30.89 29.24 6,897,700 29.57 8.40
02-10-02 29.30 30.19 28.82 5,657,800 29.55 8.40
Date Open High Low Vol Cls adjCls
02-10-01 27.72 29.49 27.50 8,829,800 29.38 8.35
02-09-30 28.02 28.24 27.18 5,609,600 27.71 7.88
02-09-27 28.50 28.71 28.02 4,316,600 28.02 7.96
02-09-26 28.75 29.43 28.24 5,127,800 28.53 8.11
02-09-25 27.75 28.48 27.72 4,664,600 28.23 8.02
02-09-24 27.40 28.00 26.83 4,829,300 27.32 7.76
02-09-23 27.90 28.00 27.39 3,220,700 27.79 7.90
02-09-20 27.25 28.35 27.25 6,429,800 28.10 7.99
02-09-19 27.61 28.60 27.40 4,117,400 27.88 7.92
Date Open High Low Vol Cls adjCls
02-09-18 27.15 28.34 26.14 8,736,000 28.06 7.98
02-09-17 28.90 29.32 27.24 9,120,000 27.26 7.75
02-09-16 29.06 29.67 28.69 4,260,100 29.35 8.34
02-09-13 29.50 29.50 28.78 5,282,700 29.33 8.34
02-09-12 30.05 30.21 28.36 10,460,900 29.91 8.50
02-09-11 30.40 30.40 29.11 3,512,300 29.21 8.30
02-09-10 31.00 31.16 29.49 6,837,600 30.01 8.53
02-09-09 31.20 31.70 30.93 3,940,400 31.39 8.92
02-09-06 31.22 31.56 30.65 3,572,900 31.50 8.95
Date Open High Low Vol Cls adjCls
02-09-05 30.22 31.00 29.95 4,585,600 30.93 8.79
02-09-04 29.80 30.23 29.53 3,034,300 30.23 8.59
02-09-03 30.33 30.33 29.45 2,947,000 29.85 8.48
02-08-30 30.80 30.90 30.00 3,774,600 30.33 8.62
02-08-29 30.99 31.00 30.03 3,578,500 30.80 8.75
02-08-28 31.05 31.51 30.57 6,258,400 30.99 8.81
02-08-27 30.45 31.25 29.56 7,681,400 31.05 8.82
02-08-26 30.75 31.05 29.75 3,640,800 30.50 8.67
02-08-23 30.54 31.10 30.45 2,823,700 30.53 8.68
Date Open High Low Vol Cls adjCls
02-08-22 30.18 30.90 29.66 4,365,000 30.63 8.71
02-08-21 30.12 30.52 29.65 3,900,900 30.18 8.58
02-08-20 30.67 30.76 29.60 3,249,100 30.07 8.55
02-08-19 29.80 30.81 29.55 3,299,700 30.75 8.74
02-08-16 29.80 30.21 29.26 4,442,000 29.90 8.50
02-08-15 29.30 30.73 29.28 6,227,800 30.50 8.67
02-08-14 28.05 29.18 27.15 4,864,900 29.18 8.29
02-08-13 28.81 28.90 28.00 3,426,600 28.13 8.00
02-08-12 28.90 29.51 28.60 4,176,600 29.25 8.31
Date Open High Low Vol Cls adjCls
02-08-09 28.80 29.50 28.38 3,916,500 29.32 8.33
02-08-08 28.10 29.25 27.60 4,662,400 29.13 8.28
02-08-07 28.45 28.90 27.50 6,359,700 28.55 8.11
02-08-06 28.00 28.35 27.70 5,277,200 27.92 7.94
02-08-05 26.35 27.45 26.23 5,167,000 26.92 7.65
02-08-02 28.08 28.08 25.85 8,954,100 26.48 7.53
02-08-01 30.00 30.30 27.86 9,281,000 28.21 8.02
02-07-31 29.57 30.90 29.15 5,629,700 30.90 8.78
02-07-30 29.40 30.46 28.84 6,585,800 29.57 8.40
Date Open High Low Vol Cls adjCls
02-07-29 29.40 29.89 28.95 6,253,100 29.68 8.44
02-07-26 28.60 29.29 28.28 4,390,300 29.22 8.30
02-07-25 28.90 30.49 27.75 9,728,400 28.50 8.10
02-07-24 26.25 28.89 25.35 10,021,600 28.88 8.21
02-07-23 25.50 26.15 24.51 7,101,600 25.15 7.15
02-07-22 24.45 25.33 23.08 4,173,300 23.96 6.81
02-07-19 25.05 26.00 24.53 3,681,400 24.76 7.04
02-07-18 26.35 26.75 25.45 3,523,100 25.79 7.33
02-07-17 26.83 27.19 26.02 4,831,500 26.39 7.50
Date Open High Low Vol Cls adjCls
02-07-16 25.40 26.54 25.36 4,302,600 25.99 7.39
02-07-15 26.39 26.40 24.24 7,147,000 25.56 7.26
02-07-12 27.03 27.15 26.17 2,963,900 26.49 7.53
02-07-11 27.60 28.03 26.70 5,133,600 26.86 7.63
02-07-10 28.00 28.45 27.40 5,010,400 27.55 7.83
02-07-09 28.41 28.80 27.07 4,271,800 27.35 7.77
02-07-08 28.85 29.09 27.98 3,206,300 28.40 8.07
02-07-05 28.16 29.00 28.15 1,878,100 28.61 8.13
02-07-03 28.89 29.49 27.66 4,484,900 28.25 8.03
Date Open High Low Vol Cls adjCls
02-07-02 29.08 29.49 28.40 4,548,600 28.93 8.22
02-07-01 29.60 29.98 28.67 6,977,300 29.23 8.31
02-06-28 30.83 30.83 29.25 8,395,200 29.25 8.31
02-06-27 30.85 31.10 30.32 4,047,300 30.83 8.76
02-06-26 30.66 30.98 29.89 6,953,100 30.50 8.67
02-06-25 31.98 32.04 30.62 3,062,100 30.66 8.71
02-06-24 32.47 32.60 31.50 5,380,700 31.90 9.07
02-06-21 32.20 33.13 32.20 6,236,400 32.46 9.23
02-06-20 32.90 33.17 32.54 4,750,000 32.89 9.35
Date Open High Low Vol Cls adjCls
02-06-19 32.50 32.80 32.15 4,219,500 32.45 9.22
02-06-18 32.15 32.59 32.01 3,112,500 32.50 9.24
02-06-17 62.90 64.50 62.80 4,774,500 64.11 9.11
02-06-14 63.80 63.90 62.10 5,707,000 62.67 8.91
02-06-13 64.50 64.60 64.00 2,662,900 64.00 9.09
02-06-12 64.70 64.95 64.10 4,354,900 64.43 9.16
02-06-11 65.70 65.95 64.30 5,720,900 64.60 9.18
02-06-10 65.10 66.14 65.00 5,483,300 65.60 9.32
02-06-07 65.16 66.00 65.13 3,364,600 65.25 9.27
Date Open High Low Vol Cls adjCls
02-06-06 64.90 65.75 64.74 4,781,100 65.16 9.26
02-06-05 62.72 64.95 62.70 6,232,200 64.92 9.23
02-06-04 63.10 64.14 62.61 3,387,400 62.86 8.93
02-06-03 64.05 64.43 63.43 3,976,600 63.44 9.02
02-05-31 62.75 64.00 62.50 5,404,300 63.90 9.08
02-05-30 64.36 64.61 63.34 4,071,700 63.60 9.04
02-05-29 63.50 64.69 63.50 3,681,100 64.33 9.14
02-05-28 64.00 64.38 63.49 2,808,700 63.49 9.02
02-05-24 64.55 64.70 63.50 4,052,300 63.72 9.06
Date Open High Low Vol Cls adjCls
02-05-23 64.48 65.10 64.15 5,738,700 64.53 9.17
02-05-22 65.00 65.25 64.00 3,442,400 64.48 9.16
02-05-21 65.30 65.35 64.93 4,055,600 64.94 9.23
02-05-20 64.90 65.45 64.52 2,639,600 65.34 9.29
02-05-17 64.65 65.48 64.55 3,952,100 65.05 9.24
02-05-16 65.05 65.31 64.45 4,263,100 64.61 9.18
02-05-15 63.90 65.78 63.90 7,693,300 64.90 9.22
02-05-14 63.97 64.40 63.25 4,285,400 64.15 9.12
02-05-13 63.21 63.96 63.00 4,220,300 63.75 9.06
Date Open High Low Vol Cls adjCls
02-05-10 63.10 63.88 63.06 4,485,100 63.21 8.98
02-05-09 63.28 64.11 63.28 3,772,900 63.66 9.05
02-05-08 64.00 64.08 62.93 7,641,000 63.67 9.05
02-05-07 63.10 63.50 62.71 5,110,500 63.31 9.00
02-05-06 62.85 63.20 62.45 4,686,000 62.95 8.95
02-05-03 62.80 63.73 62.49 4,122,400 62.84 8.93
02-05-02 61.68 63.19 61.51 5,500,600 63.09 8.97
02-05-01 61.55 62.25 61.02 6,334,600 61.74 8.77
02-04-30 61.85 63.65 61.80 6,428,600 63.06 8.96
Date Open High Low Vol Cls adjCls
02-04-29 61.63 62.21 61.09 3,336,700 61.27 8.71
02-04-26 63.53 63.60 61.53 3,301,100 61.60 8.75
02-04-25 63.40 63.93 62.80 2,671,800 63.53 9.03
02-04-24 63.10 63.67 63.02 3,390,700 63.37 9.01
02-04-23 62.30 63.29 62.05 2,363,000 62.90 8.94
02-04-22 62.00 63.15 61.85 5,029,300 62.60 8.90
02-04-19 61.00 61.54 60.61 3,298,300 61.49 8.74
02-04-18 59.97 61.00 59.82 3,874,200 60.87 8.65
02-04-17 61.20 61.30 59.50 3,980,500 59.87 8.51
Date Open High Low Vol Cls adjCls
02-04-16 61.85 62.35 61.12 2,382,500 61.25 8.70
02-04-15 62.00 62.40 61.40 2,976,200 61.60 8.75
02-04-12 61.95 62.97 61.70 3,526,500 62.34 8.86
02-04-11 62.50 63.48 61.52 3,982,700 61.79 8.78
02-04-10 61.20 62.80 61.20 5,532,300 62.29 8.85
02-04-09 60.35 61.55 60.35 7,036,200 61.13 8.69
02-04-08 58.25 60.18 58.15 3,728,400 60.00 8.53
02-04-05 58.65 59.24 58.45 2,775,300 59.15 8.41
02-04-04 57.96 58.60 57.58 4,988,700 58.50 8.31
Date Open High Low Vol Cls adjCls
02-04-03 58.80 58.80 57.66 4,448,400 58.21 8.27
02-04-02 58.18 59.22 58.05 2,324,100 58.78 8.35
02-04-01 58.79 58.79 56.93 3,948,200 58.14 8.26
02-03-28 59.70 59.70 58.70 5,388,700 58.78 8.35
02-03-27 58.90 59.99 58.65 2,968,400 59.75 8.49
02-03-26 57.55 59.12 57.55 3,024,000 58.88 8.37
02-03-25 58.05 58.25 57.40 3,473,000 57.78 8.21
02-03-22 57.90 58.89 57.51 3,365,100 57.74 8.21
02-03-21 59.20 59.41 57.65 2,512,700 58.15 8.26
Date Open High Low Vol Cls adjCls
02-03-20 58.20 59.30 57.70 3,879,200 58.97 8.38
02-03-19 58.35 58.70 58.24 2,680,700 58.45 8.31
02-03-18 58.00 58.50 57.80 4,176,300 58.25 8.28
02-03-15 57.30 58.50 57.30 4,479,600 58.49 8.31
02-03-14 57.44 57.99 56.50 4,587,000 57.50 8.17
02-03-13 56.00 57.98 55.71 9,131,600 56.58 8.04
02-03-12 56.40 56.95 55.55 15,316,000 55.60 7.90
02-03-11 58.05 58.05 57.00 5,631,900 57.51 8.17
02-03-08 59.98 60.45 57.52 7,799,100 58.15 8.26
Date Open High Low Vol Cls adjCls
02-03-07 59.45 59.85 59.15 3,311,100 59.48 8.45
02-03-06 59.40 60.10 59.06 3,492,500 59.91 8.51
02-03-05 59.80 60.09 59.18 2,695,800 59.37 8.44
02-03-04 59.50 60.29 59.30 4,344,400 59.80 8.50
02-03-01 59.00 59.88 58.88 5,562,900 59.15 8.41
02-02-28 58.50 59.95 58.50 5,337,000 59.13 8.40
02-02-27 57.95 58.46 57.59 4,228,100 58.37 8.29
02-02-26 58.00 58.16 57.41 3,957,700 57.90 8.23
02-02-25 57.15 58.76 57.01 6,726,900 58.20 8.27
Date Open High Low Vol Cls adjCls
02-02-22 54.80 56.67 54.80 4,845,100 56.61 8.04
02-02-21 55.95 56.29 55.00 2,859,900 55.05 7.82
02-02-20 55.85 56.11 55.25 4,667,100 55.95 7.95
02-02-19 55.53 56.30 55.35 4,594,200 55.80 7.93
02-02-15 56.34 56.77 55.28 3,652,200 55.53 7.89
02-02-14 55.50 56.10 55.24 4,250,300 56.01 7.96
02-02-13 54.85 55.52 54.45 5,988,000 55.52 7.89
02-02-12 55.00 55.21 53.00 5,036,000 53.67 7.63
02-02-11 54.50 54.76 53.48 2,643,500 54.31 7.72
Date Open High Low Vol Cls adjCls
02-02-08 54.25 54.50 53.24 2,774,800 54.50 7.74
02-02-07 54.65 55.08 54.25 2,782,600 54.50 7.74
02-02-06 56.05 56.20 54.63 4,429,500 54.98 7.81
02-02-05 55.20 56.05 55.20 3,761,300 55.87 7.94
02-02-04 55.10 55.74 54.96 2,684,100 55.17 7.84
02-02-01 55.40 55.50 54.80 2,846,500 55.19 7.84
02-01-31 54.95 55.95 54.06 7,616,600 55.80 7.93
02-01-30 53.50 54.65 53.35 7,479,700 54.30 7.72
02-01-29 52.90 53.50 52.40 4,563,000 53.35 7.58
Date Open High Low Vol Cls adjCls
02-01-28 52.05 53.10 51.95 2,709,100 53.06 7.54
02-01-25 52.25 52.40 51.50 2,612,300 52.05 7.40
02-01-24 53.00 53.60 52.62 3,450,200 52.98 7.53
02-01-23 52.73 54.39 52.60 5,077,700 53.74 7.64
02-01-22 53.10 53.10 51.70 4,616,500 52.53 7.46
02-01-18 53.02 53.48 52.41 4,063,400 53.17 7.56
02-01-17 52.65 53.69 52.65 3,987,200 53.06 7.54
02-01-16 53.20 54.55 53.02 4,944,200 53.06 7.54
02-01-15 53.25 53.45 52.76 3,439,700 53.30 7.57
Date Open High Low Vol Cls adjCls
02-01-14 53.00 53.05 52.45 2,925,600 52.74 7.49
02-01-11 53.40 53.70 52.78 2,794,800 53.11 7.55
02-01-10 52.85 53.56 52.80 4,677,700 53.35 7.58
02-01-09 52.90 53.35 52.76 6,147,700 52.90 7.52
02-01-08 52.50 53.00 52.50 8,023,300 52.85 7.51
02-01-07 51.57 52.25 51.22 8,309,800 51.85 7.37
02-01-04 48.80 50.90 48.80 8,121,200 50.90 7.23
02-01-03 48.04 49.00 48.02 5,461,100 49.00 6.96
02-01-02 49.50 49.70 47.85 6,378,600 47.99 6.82
Date Open High Low Vol Cls adjCls
01-12-31 49.25 49.69 47.94 5,981,300 49.20 6.99
01-12-28 49.70 49.70 49.00 5,482,800 49.24 7.00
01-12-27 50.02 50.20 49.06 5,524,500 49.57 7.04
01-12-26 50.70 50.82 49.72 3,695,600 50.02 7.11
01-12-24 50.85 50.95 50.25 1,150,600 50.70 7.20
01-12-21 51.55 51.55 50.39 5,195,700 50.69 7.20
01-12-20 51.65 52.40 51.00 3,810,800 51.20 7.28
01-12-19 52.58 52.80 51.20 4,511,800 51.47 7.31
01-12-18 53.00 53.30 52.30 11,208,700 52.57 7.47
Date Open High Low Vol Cls adjCls
01-12-17 51.80 53.31 51.80 4,878,500 53.08 7.54
01-12-14 50.70 51.90 50.70 6,319,600 51.77 7.36
01-12-13 50.55 51.15 49.79 3,005,700 50.60 7.19
01-12-12 50.62 51.25 50.18 5,946,200 50.55 7.18
01-12-11 49.66 50.45 49.20 2,537,700 50.00 7.11
01-12-10 49.32 50.26 49.14 2,139,400 49.65 7.06
01-12-07 49.85 49.85 48.50 2,399,800 49.31 7.01
01-12-06 49.80 50.05 49.21 3,558,200 49.90 7.09
01-12-05 49.70 50.18 48.98 6,857,100 49.59 7.05
Date Open High Low Vol Cls adjCls
01-12-04 47.95 49.78 47.91 2,692,400 49.43 7.02
01-12-03 47.50 48.35 47.20 3,421,300 47.98 6.82
01-11-30 48.10 48.25 47.10 4,908,600 47.45 6.74
01-11-29 48.30 48.60 47.87 2,789,200 48.15 6.84
01-11-28 48.70 49.00 48.20 2,802,000 48.30 6.86
01-11-27 48.95 49.59 48.50 3,680,000 48.71 6.92
01-11-26 49.00 49.65 48.86 2,409,800 49.18 6.99
01-11-23 48.60 49.05 48.26 992,100 48.84 6.94
01-11-21 48.20 48.59 48.01 2,143,300 48.39 6.88
Date Open High Low Vol Cls adjCls
01-11-20 48.75 49.25 48.45 4,082,300 48.89 6.95
01-11-19 50.70 50.70 48.90 4,141,300 49.39 7.02
01-11-16 51.25 51.25 50.45 2,764,800 50.46 7.17
01-11-15 51.08 51.25 50.57 3,964,400 51.00 7.25
01-11-14 51.35 51.48 50.70 3,063,000 51.08 7.26
01-11-13 50.82 51.45 50.80 3,853,600 51.23 7.28
01-11-12 50.80 50.99 50.03 2,239,500 50.82 7.22
01-11-09 50.80 51.20 50.41 2,380,300 50.91 7.23
01-11-08 50.60 51.38 50.00 5,383,200 51.04 7.25
Date Open High Low Vol Cls adjCls
01-11-07 50.90 51.58 49.64 7,021,200 50.60 7.19
01-11-06 51.30 52.40 50.80 3,808,000 52.40 7.45
01-11-05 51.00 52.10 50.60 4,134,600 51.27 7.29
01-11-02 51.15 51.70 50.70 5,876,700 51.09 7.26
01-11-01 50.59 51.35 49.70 6,000,800 51.21 7.28
01-10-31 49.75 50.77 49.74 9,051,000 50.59 7.19
01-10-30 49.92 49.95 48.91 4,936,400 49.75 7.07
01-10-29 49.59 50.03 49.18 6,631,200 49.92 7.09
01-10-26 48.62 49.60 48.19 5,872,200 49.49 7.03
Date Open High Low Vol Cls adjCls
01-10-25 47.74 48.80 47.10 3,498,600 48.63 6.91
01-10-24 47.00 48.50 46.64 5,304,200 47.74 6.78
01-10-23 49.70 49.70 46.98 10,518,700 47.00 6.68
01-10-22 49.57 50.00 49.32 10,042,500 49.70 7.06
01-10-19 48.00 50.20 47.80 10,026,900 50.00 7.11
01-10-18 47.60 48.55 47.20 5,409,900 48.52 6.90
01-10-17 46.75 48.01 46.75 7,831,900 47.60 6.76
01-10-16 45.85 47.50 45.70 7,276,000 46.50 6.61
01-10-15 44.85 45.00 44.05 4,934,200 45.00 6.39
Date Open High Low Vol Cls adjCls
01-10-12 44.61 45.03 43.27 4,450,100 44.65 6.35
01-10-11 43.25 44.89 43.25 8,101,700 44.36 6.30
01-10-10 41.85 42.62 41.77 2,641,200 42.28 6.01
01-10-09 41.74 41.96 41.50 1,539,600 41.82 5.94
01-10-08 42.05 42.50 41.10 2,183,300 41.73 5.93
01-10-05 42.27 42.80 41.60 2,268,400 42.27 6.01
01-10-04 41.55 43.00 41.25 4,116,800 42.07 5.98
01-10-03 38.97 42.22 38.39 7,117,500 41.60 5.91
01-10-02 38.12 39.18 37.60 5,734,300 38.97 5.54
Date Open High Low Vol Cls adjCls
01-10-01 38.50 38.62 37.85 7,163,100 38.12 5.42
01-09-28 39.05 39.61 38.88 3,610,500 39.22 5.57
01-09-27 39.00 39.50 38.82 1,822,200 39.21 5.57
01-09-26 39.48 39.78 39.13 1,176,800 39.16 5.56
01-09-25 39.40 39.95 38.83 2,798,100 39.23 5.57
01-09-24 38.85 39.35 38.65 4,933,600 39.14 5.56
01-09-21 38.25 39.70 37.55 5,972,400 38.55 5.48
01-09-20 38.75 40.60 37.85 5,118,900 39.44 5.60
01-09-19 39.65 40.73 38.25 3,413,000 38.91 5.53
Date Open High Low Vol Cls adjCls
01-09-18 39.32 40.60 38.85 3,902,600 39.65 5.63
01-09-17 40.87 40.87 37.80 5,856,700 39.32 5.59
01-09-10 40.50 41.60 40.50 3,803,000 40.87 5.81
01-09-07 40.20 40.95 40.17 5,102,200 40.70 5.78
01-09-06 41.80 42.00 40.53 2,693,000 40.77 5.79
01-09-05 42.20 42.25 41.52 5,109,400 41.95 5.96
01-09-04 42.54 43.47 41.90 6,723,500 42.05 5.98
01-08-31 44.18 44.35 42.24 8,378,300 42.62 6.06
01-08-30 44.01 44.45 43.95 4,963,100 44.20 6.28
Date Open High Low Vol Cls adjCls
01-08-29 44.00 44.17 43.98 3,314,500 44.01 6.25
01-08-28 44.15 44.28 43.85 2,358,600 43.94 6.24
01-08-27 44.45 44.45 44.00 2,433,700 44.10 6.27
01-08-24 44.50 44.64 44.11 2,356,900 44.44 6.32
01-08-23 44.26 44.85 44.25 2,830,400 44.47 6.32
01-08-22 44.50 44.70 44.11 2,798,700 44.30 6.30
01-08-21 44.50 44.65 44.20 2,485,400 44.28 6.29
01-08-20 44.04 44.60 43.92 1,132,800 44.48 6.32
01-08-17 43.70 44.65 43.04 2,053,100 44.04 6.26
Date Open High Low Vol Cls adjCls
01-08-16 42.95 43.98 42.95 2,698,500 43.84 6.23
01-08-15 43.55 43.83 43.05 1,912,300 43.50 6.18
01-08-14 43.30 43.60 43.10 1,797,200 43.60 6.20
01-08-13 43.95 43.95 42.86 2,040,300 43.39 6.17
01-08-10 43.85 44.10 43.15 1,588,500 43.60 6.20
01-08-09 43.45 44.01 43.20 2,112,100 43.85 6.23
01-08-08 43.35 44.25 43.19 3,020,700 43.50 6.18
01-08-07 44.15 44.18 43.09 4,373,900 43.39 6.17
01-08-06 44.85 44.93 43.85 2,319,600 44.40 6.31
Date Open High Low Vol Cls adjCls
01-08-03 45.44 45.48 44.40 2,562,800 45.10 6.41
01-08-02 45.35 45.85 45.00 2,434,300 45.45 6.46
01-08-01 45.05 45.98 44.50 5,707,000 45.74 6.50
01-07-31 45.18 45.75 44.15 3,909,800 45.75 6.50
01-07-30 43.51 45.65 43.00 5,471,100 45.43 6.46
01-07-27 42.65 43.86 41.35 14,617,200 43.50 6.18
01-07-26 45.00 45.00 44.10 2,578,400 44.70 6.35
01-07-25 44.75 45.25 44.21 4,238,100 45.16 6.42
01-07-24 45.00 45.39 44.90 1,707,000 45.05 6.40
Date Open High Low Vol Cls adjCls
01-07-23 45.10 45.95 45.10 3,064,100 45.24 6.43
01-07-20 44.00 45.40 44.00 4,777,300 45.00 6.39
01-07-19 43.95 44.62 43.84 1,998,600 44.00 6.25
01-07-18 44.42 44.51 43.70 2,032,500 43.92 6.24
01-07-17 45.00 45.24 43.40 3,696,700 44.42 6.31
01-07-16 43.90 45.70 43.11 3,820,200 45.24 6.43
01-07-13 42.55 43.85 42.42 3,561,500 43.77 6.22
01-07-12 42.62 42.96 42.12 5,996,900 42.50 6.04
01-07-11 42.95 43.50 42.59 1,817,200 42.77 6.08
Date Open High Low Vol Cls adjCls
01-07-10 43.10 43.89 42.91 2,888,800 43.00 6.11
01-07-09 42.90 43.70 42.90 1,431,100 43.64 6.20
01-07-06 43.70 43.70 42.53 2,750,800 42.90 6.10
01-07-05 43.53 44.18 43.53 1,693,700 43.99 6.25
01-07-03 43.62 43.89 43.40 939,800 43.78 6.22
01-07-02 43.91 44.10 43.70 1,931,800 43.87 6.23
01-06-29 44.15 44.15 43.70 5,054,300 43.90 6.24
01-06-28 42.70 44.72 42.70 4,127,900 43.90 6.24
01-06-27 43.69 43.75 43.15 4,015,000 43.40 6.17
Date Open High Low Vol Cls adjCls
01-06-26 43.65 44.10 43.40 6,896,000 43.69 6.21
01-06-25 44.85 45.35 44.35 3,982,700 44.35 6.30
01-06-22 45.85 45.99 44.72 4,429,500 45.10 6.41
01-06-21 45.55 46.40 45.52 6,089,800 46.06 6.55
01-06-20 45.90 46.28 45.52 5,566,800 46.24 6.57
01-06-19 45.80 46.92 45.77 2,500,500 45.95 6.53
01-06-18 46.65 46.65 45.87 3,339,500 46.24 6.57
01-06-15 46.80 47.10 46.10 3,714,000 46.89 6.66
01-06-14 47.64 47.65 46.62 2,419,800 46.94 6.67
Date Open High Low Vol Cls adjCls
01-06-13 47.64 48.75 47.50 3,946,000 47.79 6.79
01-06-12 45.47 47.73 45.45 3,607,700 47.64 6.77
01-06-11 46.20 46.90 46.20 4,390,600 46.26 6.57
01-06-08 45.90 46.10 45.00 3,181,500 45.78 6.51
01-06-07 44.31 45.58 44.31 4,338,800 45.26 6.43
01-06-06 45.61 46.01 44.30 4,399,500 44.46 6.32
01-06-05 45.90 46.18 45.11 3,754,600 45.60 6.48
01-06-04 46.20 46.27 45.80 2,423,100 46.06 6.55
01-06-01 45.70 46.60 45.65 4,018,900 46.30 6.58
Date Open High Low Vol Cls adjCls
01-05-31 45.55 46.35 44.80 8,369,900 45.70 6.49
01-05-30 46.00 46.60 45.86 5,586,800 46.30 6.58
01-05-29 44.50 45.55 44.30 4,506,800 45.55 6.47
01-05-25 44.80 45.40 44.80 5,420,400 45.00 6.39
01-05-24 43.50 44.80 43.42 5,107,800 44.65 6.35
01-05-23 43.45 43.46 43.05 2,651,800 43.30 6.15
01-05-22 43.00 43.68 42.95 3,010,100 43.45 6.17
01-05-21 42.95 42.99 42.53 2,282,400 42.86 6.09
01-05-18 41.80 42.95 41.76 3,209,300 42.95 6.10
Date Open High Low Vol Cls adjCls
01-05-17 42.00 42.33 41.25 3,917,100 41.99 5.97
01-05-16 42.00 42.40 41.70 3,508,100 42.13 5.99
01-05-15 42.22 42.60 42.22 2,608,400 42.45 6.03
01-05-14 42.50 42.75 41.80 2,735,300 42.22 6.00
01-05-11 41.68 42.13 41.40 2,462,600 42.08 5.98
01-05-10 42.00 42.00 41.26 4,587,500 41.43 5.89
01-05-09 41.05 41.58 41.05 1,968,000 41.28 5.87
01-05-08 41.45 41.78 41.26 3,406,300 41.45 5.89
01-05-07 41.80 41.99 41.20 2,383,600 41.67 5.92
Date Open High Low Vol Cls adjCls
01-05-04 40.80 42.01 40.60 3,574,300 41.96 5.96
01-05-03 41.60 41.60 40.33 6,679,600 41.04 5.83
01-05-02 43.75 43.76 40.80 15,850,700 42.25 6.00
01-05-01 44.50 45.29 43.66 9,972,900 44.75 6.36
01-04-30 43.55 44.95 43.49 4,807,900 44.82 6.37
01-04-27 43.50 43.92 43.25 4,519,600 43.70 6.21
01-04-26 42.88 43.60 42.85 5,688,600 43.52 6.18
01-04-25 41.95 43.00 41.73 6,093,100 42.88 6.09
01-04-24 41.60 42.20 41.50 5,740,900 41.80 5.94
Date Open High Low Vol Cls adjCls
01-04-23 40.50 41.31 40.30 4,776,100 41.00 5.83
01-04-20 39.90 40.80 39.60 6,184,900 40.00 5.68
01-04-19 39.75 40.00 39.10 5,002,000 40.00 5.68
01-04-18 38.20 39.19 38.00 2,789,200 39.04 5.55
01-04-17 38.00 38.30 37.79 2,229,500 37.96 5.39
01-04-16 37.45 38.29 37.40 2,599,500 38.03 5.40
01-04-12 37.15 37.50 36.81 2,475,400 37.46 5.32
01-04-11 37.25 37.67 37.03 4,685,400 37.17 5.28
01-04-10 37.65 38.10 36.75 3,162,600 37.75 5.36
Date Open High Low Vol Cls adjCls
01-04-09 37.70 38.44 37.65 3,635,000 37.85 5.38
01-04-06 38.00 38.00 36.47 3,369,600 37.12 5.28
01-04-05 37.80 38.20 37.65 2,436,500 38.06 5.41
01-04-04 37.05 37.84 36.80 3,117,500 37.80 5.37
01-04-03 38.24 38.24 36.75 3,333,400 37.19 5.29
01-04-02 38.00 38.76 37.85 2,429,200 38.24 5.43
01-03-30 37.32 38.27 36.79 4,465,700 38.19 5.43
01-03-29 36.08 38.30 36.00 4,923,600 37.57 5.34
01-03-28 35.40 36.44 35.26 5,131,700 36.33 5.16
Date Open High Low Vol Cls adjCls
01-03-27 35.46 35.46 35.00 5,850,000 35.10 4.99
01-03-26 35.80 35.87 35.35 4,792,800 35.45 5.04
01-03-23 35.85 35.85 35.35 4,616,500 35.40 5.03
01-03-22 37.00 37.08 35.90 6,857,600 36.02 5.12
01-03-21 37.00 37.60 36.90 5,020,400 37.15 5.28
01-03-20 37.10 37.32 36.80 5,278,000 36.96 5.25
01-03-19 35.95 37.25 35.95 5,140,000 37.03 5.26
01-03-16 35.40 36.10 35.37 7,071,300 35.96 5.11
01-03-15 36.69 36.70 36.07 3,870,300 36.25 5.15
Date Open High Low Vol Cls adjCls
01-03-14 37.00 37.00 36.38 3,433,000 36.70 5.22
01-03-13 38.56 38.56 36.62 5,513,400 37.69 5.36
01-03-12 39.85 39.85 38.80 3,938,200 38.81 5.52
01-03-09 39.65 40.19 38.87 6,093,100 39.93 5.67
01-03-08 37.95 40.11 37.95 6,920,500 39.75 5.65
01-03-07 37.10 38.15 37.10 2,959,500 38.04 5.41
01-03-06 37.85 38.00 37.41 5,234,600 37.60 5.34
01-03-05 38.73 38.82 37.69 4,795,600 38.23 5.43
01-03-02 39.01 39.05 38.30 3,995,500 38.48 5.47
Date Open High Low Vol Cls adjCls
01-03-01 38.00 39.50 38.00 7,210,400 39.01 5.54
01-02-28 38.21 38.71 38.20 4,490,700 38.50 5.47
01-02-27 37.45 38.45 37.41 3,488,600 38.20 5.43
01-02-26 36.87 37.35 36.78 3,319,500 37.22 5.29
01-02-23 36.90 37.10 36.57 3,152,600 36.87 5.24
01-02-22 37.00 37.48 36.59 3,008,500 37.11 5.27
01-02-21 38.20 38.20 36.75 8,007,700 37.04 5.26
01-02-20 37.00 38.51 36.92 5,876,100 38.32 5.45
01-02-16 35.30 37.65 35.16 8,941,900 37.00 5.26
Date Open High Low Vol Cls adjCls
01-02-15 34.42 36.10 34.41 8,186,900 35.30 5.02
01-02-14 35.90 35.90 34.70 4,661,500 34.96 4.97
01-02-13 35.00 36.48 34.70 6,222,800 36.02 5.12
01-02-12 35.03 35.25 34.91 3,726,200 35.08 4.99
01-02-09 35.10 35.70 34.95 3,678,900 35.02 4.98
01-02-08 35.70 35.89 35.15 3,450,200 35.72 5.08
01-02-07 35.95 36.14 35.50 5,147,300 35.91 5.10
01-02-06 34.80 36.20 34.63 5,972,400 35.87 5.10
01-02-05 35.00 35.05 34.50 3,185,900 34.71 4.93
Date Open High Low Vol Cls adjCls
01-02-02 35.75 35.75 35.00 4,754,400 35.25 5.01
01-02-01 36.02 36.25 34.76 7,425,200 35.94 5.11
01-01-31 35.90 36.30 35.81 5,187,900 36.02 5.12
01-01-30 35.02 36.09 35.02 5,643,000 35.96 5.11
01-01-29 34.52 35.40 34.40 4,030,600 35.09 4.99
01-01-26 33.63 34.88 33.56 3,340,100 34.56 4.91
01-01-25 33.25 33.94 33.19 3,606,000 33.56 4.77
01-01-24 34.44 34.63 33.63 4,386,700 33.75 4.80
01-01-23 34.00 34.88 34.00 3,420,700 34.75 4.94
Date Open High Low Vol Cls adjCls
01-01-22 33.81 34.13 33.69 1,924,600 34.13 4.85
01-01-19 34.81 34.88 33.69 4,418,400 34.00 4.83
01-01-18 35.38 36.00 34.88 12,505,100 35.13 4.99
01-01-17 33.56 36.00 33.50 7,554,200 35.13 4.99
01-01-16 32.56 34.06 32.19 6,977,800 33.81 4.81
01-01-12 31.88 32.88 31.56 5,703,100 32.69 4.65
01-01-11 32.13 32.44 31.88 4,602,000 31.94 4.54
01-01-10 32.13 33.13 31.81 5,069,900 32.69 4.65
01-01-09 32.19 32.69 32.13 3,343,400 32.38 4.60
Date Open High Low Vol Cls adjCls
01-01-08 32.00 33.19 32.00 4,219,200 32.56 4.63
01-01-05 33.88 33.88 32.44 6,997,800 32.75 4.65
01-01-04 33.69 34.88 33.69 6,414,200 33.81 4.81
01-01-03 32.00 34.00 32.00 5,344,800 33.75 4.80
01-01-02 33.06 33.06 31.88 4,119,600 31.94 4.54
00-12-29 33.44 33.94 33.00 2,866,000 33.00 4.69
00-12-28 32.25 33.75 32.06 3,512,600 33.44 4.75
00-12-27 31.62 32.44 31.62 3,016,200 32.31 4.59
00-12-26 32.00 32.13 31.69 2,509,400 31.69 4.50
Date Open High Low Vol Cls adjCls
00-12-22 32.25 32.25 31.44 4,471,200 31.94 4.54
00-12-21 33.75 33.75 32.00 9,095,500 32.19 4.57
00-12-20 35.63 35.63 33.88 11,282,100 33.94 4.82
00-12-19 35.06 36.06 35.06 4,164,100 35.38 5.03
00-12-18 33.50 35.50 33.38 3,681,700 35.06 4.98
00-12-15 33.69 33.75 33.00 5,185,600 33.44 4.75
00-12-14 34.63 34.63 33.50 6,790,900 33.69 4.79
00-12-13 35.50 35.50 34.56 4,718,300 34.56 4.91
00-12-12 35.06 36.00 35.06 2,782,000 35.69 5.07
Date Open High Low Vol Cls adjCls
00-12-11 35.25 35.56 35.00 5,118,900 35.06 4.98
00-12-08 34.63 34.88 34.25 2,902,200 34.69 4.93
00-12-07 34.00 34.94 33.94 2,587,300 34.69 4.93
00-12-06 34.19 34.25 33.75 6,380,200 34.00 4.83
00-12-05 34.44 34.50 33.50 5,052,700 34.19 4.86
00-12-04 34.19 34.69 33.69 4,716,000 34.63 4.92
00-12-01 35.75 35.75 34.19 5,185,600 34.25 4.87
00-11-30 37.13 37.25 35.44 10,755,200 36.00 5.12
00-11-29 36.56 37.56 36.56 2,913,900 37.38 5.31
Date Open High Low Vol Cls adjCls
00-11-28 35.75 37.00 35.63 4,115,700 36.69 5.21
00-11-27 35.75 35.88 35.19 5,510,000 35.56 5.05
00-11-24 35.50 35.88 35.38 1,325,300 35.56 5.05
00-11-22 35.00 36.00 34.69 3,323,900 35.63 5.06
00-11-21 35.81 35.81 35.06 3,700,600 35.50 5.04
00-11-20 34.75 35.88 34.25 4,889,600 35.56 5.05
00-11-17 34.13 35.00 33.88 5,361,500 35.00 4.97
00-11-16 33.00 34.69 32.56 6,295,700 33.81 4.81
00-11-15 31.13 33.31 31.13 11,303,800 33.06 4.70
Date Open High Low Vol Cls adjCls
00-11-14 30.25 31.00 30.19 2,882,200 30.75 4.37
00-11-13 30.00 30.50 29.56 3,243,800 30.19 4.29
00-11-10 29.75 31.19 29.75 2,993,400 29.94 4.25
00-11-09 30.38 30.50 29.38 2,827,600 30.38 4.32
00-11-08 30.44 30.50 29.94 2,111,500 30.25 4.30
00-11-07 30.81 30.88 30.06 3,082,500 30.50 4.33
00-11-06 30.13 30.63 30.06 2,576,100 30.56 4.34
00-11-03 30.00 30.25 29.94 4,560,300 30.00 4.26
00-11-02 30.19 30.44 29.31 3,957,700 30.06 4.27
Date Open High Low Vol Cls adjCls
00-11-01 29.75 30.31 29.75 3,957,700 30.31 4.31
00-10-31 29.50 30.56 29.44 6,167,700 30.00 4.26
00-10-30 26.50 29.06 26.38 8,676,500 28.88 4.10
00-10-27 26.63 26.94 26.38 4,956,400 26.50 3.77
00-10-26 26.56 26.88 25.88 5,151,200 26.56 3.77
00-10-25 27.12 27.63 26.75 1,979,100 26.81 3.81
00-10-24 27.81 27.88 26.81 2,784,800 27.06 3.85
00-10-23 27.50 27.69 27.19 3,596,600 27.31 3.88
00-10-20 28.00 28.13 27.56 1,464,400 27.69 3.93
Date Open High Low Vol Cls adjCls
00-10-19 28.06 28.44 27.75 2,014,200 28.00 3.98
00-10-18 27.25 28.31 27.00 2,270,700 28.31 4.02
00-10-17 27.94 28.06 26.69 3,778,000 27.50 3.91
00-10-16 27.63 28.50 27.38 2,966,700 27.94 3.97
00-10-13 26.75 28.56 26.63 5,310,800 27.56 3.92
00-10-12 29.94 29.94 26.69 8,149,600 26.69 3.79
00-10-11 30.13 30.50 29.69 2,273,500 29.81 4.24
00-10-10 30.69 30.69 29.88 1,784,400 30.13 4.28
00-10-09 29.94 30.69 29.88 1,622,500 30.50 4.33
Date Open High Low Vol Cls adjCls
00-10-06 31.06 31.69 29.56 3,486,400 29.94 4.25
00-10-05 30.13 31.13 30.00 5,284,100 31.13 4.42
00-10-04 29.56 30.81 29.50 2,224,500 30.00 4.26
00-10-03 30.75 31.13 29.25 3,101,400 29.56 4.20
00-10-02 30.69 30.94 30.50 3,594,300 30.81 4.38
00-09-29 29.63 31.06 29.63 3,598,800 30.63 4.35
00-09-28 29.19 29.81 29.19 3,459,700 29.69 4.22
00-09-27 29.25 29.44 28.81 1,955,700 29.19 4.15
00-09-26 29.75 29.94 29.50 2,499,900 29.69 4.22
Date Open High Low Vol Cls adjCls
00-09-25 28.88 30.00 28.88 2,171,100 29.69 4.22
00-09-22 29.56 30.25 28.69 2,255,600 29.13 4.14
00-09-21 29.00 29.81 28.75 2,772,000 29.63 4.21
00-09-20 28.56 29.25 28.56 2,445,400 29.19 4.15
00-09-19 29.75 30.19 29.06 4,044,500 29.13 4.14
00-09-18 30.75 30.81 30.19 2,231,200 30.25 4.30
00-09-15 30.50 31.31 30.50 7,098,000 30.88 4.39
00-09-14 30.19 30.31 29.75 5,175,100 30.31 4.31
00-09-13 30.69 30.88 30.44 1,946,300 30.69 4.36
Date Open High Low Vol Cls adjCls
00-09-12 31.06 31.13 30.06 4,058,900 30.63 4.35
00-09-11 31.06 31.56 30.94 5,999,700 31.06 4.41
00-09-08 32.00 32.00 30.69 3,579,900 31.19 4.43
00-09-07 30.06 32.00 30.06 7,018,400 32.00 4.55
00-09-06 29.75 30.19 29.72 4,149,600 30.06 4.27
00-09-05 29.88 30.06 29.63 4,272,000 29.94 4.25
00-09-01 29.13 29.94 29.13 3,652,200 29.88 4.25
00-08-31 29.44 29.44 29.06 4,534,100 29.14 4.14
00-08-30 29.50 29.56 29.00 3,206,000 29.44 4.18
Date Open High Low Vol Cls adjCls
00-08-29 29.56 29.88 29.44 2,935,000 29.75 4.23
00-08-28 30.13 30.31 29.38 2,990,700 29.69 4.22
00-08-25 30.31 30.44 29.63 3,671,100 30.06 4.27
00-08-24 30.88 30.88 30.19 4,366,600 30.25 4.30
00-08-23 31.19 31.50 30.44 2,502,100 31.50 4.48
00-08-22 32.00 32.25 31.00 3,795,200 31.25 4.44
00-08-21 31.38 32.50 31.31 7,060,700 32.38 4.60
00-08-18 30.25 31.38 30.06 7,943,200 30.88 4.39
00-08-17 29.25 29.25 28.94 2,153,300 29.00 4.12
Date Open High Low Vol Cls adjCls
00-08-16 29.75 29.81 29.00 5,387,100 29.00 4.12
00-08-15 29.75 30.06 29.63 3,420,200 29.88 4.25
00-08-14 30.00