Yum! Brands, Inc. (YUM)

64.53
+0.13 (+0.20%)
Exchange
NYQ
Day Range
63.96 - 64.53
52 Week Range
46.43 - 66.13
Open
64.22
Avg. Vol
4,852,360
Market Cap
23.67B
Short ratio
1.23
PE ratio
16.59
PEG Ratio
2.04
Earnings Share
3.89

Yum! Brands, Inc. (YUM) Historicals

Date Open High Low Vol Cls adjCls
16-12-09 64.34 64.53 63.96 2,378,800 64.49 64.49
16-12-08 64.49 64.81 64.24 2,022,800 64.36 64.36
16-12-07 63.42 64.48 63.35 2,610,900 64.44 64.44
16-12-06 63.06 63.51 62.94 2,855,300 63.46 63.46
16-12-05 62.59 63.35 62.56 2,273,000 63.06 63.06
16-12-02 62.51 62.74 62.32 2,047,800 62.42 62.42
16-12-01 63.44 63.54 62.54 3,331,600 62.69 62.69
16-11-30 63.54 63.69 63.20 4,755,300 63.39 63.39
16-11-29 63.16 63.88 63.16 3,138,400 63.54 63.54
Date Open High Low Vol Cls adjCls
16-11-28 63.08 63.67 62.77 3,486,500 63.11 63.11
16-11-25 63.13 63.45 62.97 869,900 63.34 63.34
16-11-23 62.48 63.21 62.48 1,979,300 63.15 63.15
16-11-22 62.02 62.84 62.00 2,536,200 62.73 62.73
16-11-21 62.33 62.37 61.88 2,911,300 62.00 62.00
16-11-18 61.83 62.45 61.38 4,691,600 62.36 62.36
16-11-17 60.56 60.92 60.37 2,882,500 60.76 60.76
16-11-16 60.49 60.75 60.34 4,108,700 60.40 60.40
16-11-15 60.78 60.94 60.37 3,942,200 60.70 60.70
Date Open High Low Vol Cls adjCls
16-11-14 61.10 61.45 60.64 3,680,500 60.70 60.70
16-11-11 61.22 61.30 60.62 4,700,500 60.70 60.70
16-11-10 61.72 62.10 61.27 6,740,300 61.34 61.34
16-11-09 61.02 62.10 60.76 4,166,500 61.87 61.87
16-11-08 62.08 62.20 61.65 4,925,400 62.00 62.00
16-11-07 60.65 62.04 60.23 4,946,600 62.01 62.01
16-11-04 60.18 60.25 59.57 4,033,700 59.81 59.81
16-11-03 59.89 60.45 59.73 7,187,800 60.15 60.15
16-11-02 60.67 60.68 59.62 10,132,900 59.70 59.70
Date Open High Low Vol Cls adjCls
16-11-01 62.21 62.63 60.58 12,111,800 60.69 60.69
16-10-31 86.33 86.34 85.58 5,419,200 86.28 62.03
16-10-28 85.30 85.92 85.08 2,913,000 85.72 61.62
16-10-27 86.04 86.08 85.17 3,130,300 85.36 61.37
16-10-26 85.44 85.89 85.23 3,146,300 85.73 61.63
16-10-25 86.52 87.13 85.56 4,122,500 85.73 61.63
16-10-24 87.03 88.00 86.93 4,859,500 87.80 63.12
16-10-21 86.04 87.15 86.00 9,168,500 86.97 62.52
16-10-20 86.73 86.94 86.13 3,446,800 86.20 61.97
Date Open High Low Vol Cls adjCls
16-10-19 86.77 87.47 86.33 5,096,300 87.24 62.72
16-10-18 87.44 87.46 86.16 4,373,400 86.16 61.94
16-10-17 88.51 88.70 86.65 6,430,500 86.73 62.35
16-10-14 89.84 90.05 89.18 6,668,700 89.18 63.75
16-10-13 88.56 90.03 88.36 5,816,500 89.37 63.88
16-10-12 88.49 89.61 87.88 6,179,700 88.94 63.57
16-10-11 90.43 90.68 88.18 9,024,300 88.25 63.08
16-10-10 88.05 88.52 87.33 6,935,000 87.39 62.47
16-10-07 87.71 87.99 87.15 8,699,900 87.72 62.70
Date Open High Low Vol Cls adjCls
16-10-06 86.95 87.78 86.50 12,006,000 87.44 62.50
16-10-05 90.54 90.71 88.31 12,595,500 88.62 63.35
16-10-04 91.18 91.90 90.23 5,586,400 90.28 64.53
16-10-03 90.81 91.28 90.52 4,435,900 90.92 64.99
16-09-30 89.88 91.50 89.84 5,022,600 90.81 64.91
16-09-29 90.25 90.84 89.66 3,090,700 89.81 64.20
16-09-28 89.89 90.30 89.50 3,363,900 90.22 64.49
16-09-27 89.76 90.31 89.25 4,640,700 89.86 64.23
16-09-26 90.22 90.45 89.48 4,946,000 89.52 63.99
Date Open High Low Vol Cls adjCls
16-09-23 89.64 90.88 89.59 3,033,500 90.64 64.79
16-09-22 90.27 90.82 90.09 2,459,000 90.47 64.67
16-09-21 88.90 89.80 88.89 2,350,400 89.63 64.07
16-09-20 88.60 89.11 88.36 2,404,900 88.81 63.48
16-09-19 88.48 88.83 88.12 2,848,800 88.39 63.18
16-09-16 87.35 88.07 87.08 11,726,100 88.04 62.93
16-09-15 86.78 87.94 86.26 4,228,500 87.79 62.75
16-09-14 86.71 87.54 86.54 3,174,500 86.93 62.14
16-09-13 88.00 88.02 86.52 4,146,600 86.71 61.98
Date Open High Low Vol Cls adjCls
16-09-12 86.78 88.83 86.68 5,167,600 88.66 63.37
16-09-09 88.43 88.43 86.97 5,182,900 86.97 62.17
16-09-08 90.03 90.19 88.84 4,866,300 88.89 63.54
16-09-07 91.05 91.11 90.19 5,782,100 90.60 64.76
16-09-06 91.59 91.94 91.04 6,717,700 91.25 65.23
16-09-02 91.36 91.99 91.04 4,871,400 91.26 65.23
16-09-01 90.58 91.03 90.44 2,468,100 90.76 64.87
16-08-31 90.45 90.99 90.32 2,861,000 90.71 64.84
16-08-30 90.78 91.15 90.46 3,057,100 90.78 64.89
Date Open High Low Vol Cls adjCls
16-08-29 89.90 90.93 89.69 2,503,500 90.76 64.87
16-08-26 89.97 90.84 89.36 3,377,800 89.53 64.00
16-08-25 89.72 90.30 89.51 3,396,400 89.94 64.29
16-08-24 90.21 90.63 89.61 2,830,000 89.75 64.15
16-08-23 90.00 90.80 89.91 2,386,000 90.30 64.55
16-08-22 89.31 89.94 89.10 2,520,800 89.80 64.19
16-08-19 90.46 90.57 89.27 3,504,500 89.31 63.84
16-08-18 89.88 90.88 89.78 2,912,100 90.76 64.87
16-08-17 89.65 90.05 89.25 2,467,500 89.88 64.25
Date Open High Low Vol Cls adjCls
16-08-16 89.61 90.32 89.53 2,305,900 89.80 64.19
16-08-15 89.93 90.53 89.85 1,936,700 89.94 64.29
16-08-12 89.57 90.68 89.41 3,141,600 89.96 64.30
16-08-11 88.86 90.36 88.86 3,499,500 89.98 64.32
16-08-10 89.20 89.49 88.38 3,588,100 88.46 63.23
16-08-09 88.90 89.85 88.90 2,908,200 89.04 63.65
16-08-08 88.98 89.18 88.56 4,308,300 89.09 63.68
16-08-05 88.81 89.27 88.60 2,418,500 88.74 63.43
16-08-04 88.27 88.85 87.95 2,495,900 88.42 63.20
Date Open High Low Vol Cls adjCls
16-08-03 88.19 88.39 87.77 2,571,700 88.37 63.17
16-08-02 89.30 89.36 87.68 3,227,000 88.31 63.12
16-08-01 89.21 89.93 89.07 3,333,700 89.42 63.92
16-07-29 90.09 90.36 89.30 2,925,000 89.42 63.92
16-07-28 89.69 90.55 89.62 3,240,200 90.26 64.52
16-07-27 89.31 89.90 89.08 5,351,700 89.72 64.13
16-07-26 89.38 90.12 88.87 5,646,300 89.25 63.80
16-07-25 89.93 90.38 89.76 3,542,500 90.34 64.57
16-07-22 88.03 90.35 88.03 5,673,700 90.10 64.40
Date Open High Low Vol Cls adjCls
16-07-21 87.53 88.13 87.26 2,784,900 87.90 62.83
16-07-20 88.00 88.35 87.75 2,033,800 87.87 62.81
16-07-19 87.20 88.02 87.20 3,152,600 87.56 62.59
16-07-18 87.70 87.96 86.97 4,915,900 87.60 62.62
16-07-15 88.50 88.78 87.46 5,880,500 87.49 62.54
16-07-14 90.05 90.60 87.86 14,672,400 88.27 63.10
16-07-13 85.65 86.26 85.06 8,687,500 85.74 61.29
16-07-12 86.91 87.40 86.04 6,801,900 86.23 61.31
16-07-11 85.90 86.60 85.54 4,482,100 86.44 61.46
Date Open High Low Vol Cls adjCls
16-07-08 85.00 86.40 84.86 5,619,900 85.76 60.97
16-07-07 84.30 84.77 83.97 4,921,500 84.31 59.94
16-07-06 83.47 84.32 82.97 4,323,100 84.17 59.84
16-07-05 83.30 83.91 82.90 3,534,700 83.04 59.04
16-07-01 82.95 84.03 82.62 2,548,200 83.53 59.39
16-06-30 82.64 82.94 81.80 5,201,500 82.92 58.95
16-06-29 82.01 82.82 81.58 4,210,600 82.64 58.76
16-06-28 79.90 81.20 79.68 6,699,100 81.20 57.73
16-06-27 80.86 81.32 79.14 5,675,800 79.33 56.40
Date Open High Low Vol Cls adjCls
16-06-24 83.13 84.05 81.58 6,810,900 82.15 58.41
16-06-23 84.59 85.92 84.55 3,781,200 85.90 61.07
16-06-22 84.24 84.44 83.89 2,797,300 83.89 59.64
16-06-21 84.48 84.55 83.88 2,987,000 84.29 59.93
16-06-20 84.51 85.34 84.03 4,058,400 84.05 59.76
16-06-17 82.72 83.65 82.49 4,619,400 83.55 59.40
16-06-16 82.33 83.01 81.66 3,736,400 82.92 58.95
16-06-15 82.86 83.63 82.76 3,704,500 82.82 58.88
16-06-14 82.34 82.85 82.00 3,917,600 82.49 58.65
Date Open High Low Vol Cls adjCls
16-06-13 82.33 83.50 82.08 4,552,600 82.57 58.71
16-06-10 83.20 83.45 82.27 3,297,600 82.50 58.66
16-06-09 83.78 84.33 83.71 3,514,200 83.73 59.53
16-06-08 83.50 84.28 83.20 3,100,700 84.19 59.86
16-06-07 83.00 84.25 83.00 4,047,800 83.64 59.47
16-06-06 82.68 83.48 82.41 2,479,000 83.19 59.15
16-06-03 82.23 82.86 81.84 1,848,100 82.61 58.73
16-06-02 82.28 82.76 81.56 2,827,900 82.46 58.63
16-06-01 81.60 82.90 81.46 3,609,900 82.43 58.61
Date Open High Low Vol Cls adjCls
16-05-31 82.25 82.60 81.85 6,090,400 82.09 58.36
16-05-27 82.53 83.02 82.23 2,538,900 82.59 58.72
16-05-26 82.86 83.42 82.27 3,582,800 82.45 58.62
16-05-25 82.18 82.96 81.70 6,502,900 82.60 58.73
16-05-24 80.48 82.45 80.48 5,034,600 82.13 58.39
16-05-23 79.74 80.18 78.33 4,865,000 79.98 56.86
16-05-20 80.08 80.98 79.03 7,525,200 79.60 56.59
16-05-19 79.99 80.23 79.22 2,774,800 80.07 56.93
16-05-18 80.81 80.81 79.69 2,654,300 80.17 57.00
Date Open High Low Vol Cls adjCls
16-05-17 81.26 81.92 80.64 2,932,600 80.98 57.58
16-05-16 80.21 81.54 80.08 2,373,600 81.25 57.77
16-05-13 81.28 81.44 80.23 2,733,900 80.30 57.09
16-05-12 81.20 82.00 80.89 2,396,000 81.57 57.99
16-05-11 82.42 82.43 80.60 2,816,600 80.69 57.37
16-05-10 82.13 83.05 81.61 2,511,700 82.90 58.94
16-05-09 81.03 82.25 80.81 2,167,000 81.88 58.22
16-05-06 80.56 81.06 79.62 4,404,300 80.96 57.56
16-05-05 80.59 81.14 80.01 3,723,200 80.84 57.48
Date Open High Low Vol Cls adjCls
16-05-04 79.25 80.81 79.20 3,604,100 80.65 57.34
16-05-03 80.61 80.82 79.57 2,089,600 79.72 56.68
16-05-02 80.18 81.12 80.04 2,524,100 80.97 57.57
16-04-29 80.39 80.39 79.05 3,140,500 79.56 56.57
16-04-28 80.99 81.38 80.27 1,965,500 80.44 57.19
16-04-27 81.75 81.95 80.67 3,223,600 81.49 57.94
16-04-26 81.50 82.07 81.35 4,294,300 82.04 58.33
16-04-25 81.18 81.37 80.65 4,138,600 81.36 57.85
16-04-22 81.71 82.15 80.58 4,396,000 81.19 57.72
Date Open High Low Vol Cls adjCls
16-04-21 82.53 85.79 80.76 18,525,100 81.70 58.09
16-04-20 82.50 83.42 81.66 6,565,800 82.53 58.68
16-04-19 81.48 82.77 80.30 6,371,100 82.13 58.39
16-04-18 81.96 82.65 81.52 3,277,100 82.61 58.73
16-04-15 82.26 82.37 81.44 3,356,300 81.84 58.19
16-04-14 81.92 82.43 81.56 3,354,100 82.40 58.58
16-04-13 80.79 82.15 80.74 4,137,100 82.15 58.41
16-04-12 81.64 82.33 80.72 5,292,800 82.05 58.01
16-04-11 82.47 82.70 81.65 2,807,600 81.80 57.83
Date Open High Low Vol Cls adjCls
16-04-08 81.69 82.53 81.47 4,167,700 82.34 58.21
16-04-07 81.64 82.26 80.78 2,883,700 81.27 57.46
16-04-06 81.47 81.91 81.00 2,212,500 81.89 57.90
16-04-05 81.90 82.41 81.02 2,519,100 81.57 57.67
16-04-04 82.46 82.50 81.31 2,851,800 81.90 57.90
16-04-01 80.88 82.80 80.72 3,147,300 82.27 58.16
16-03-31 82.30 82.62 81.41 3,889,400 81.85 57.87
16-03-30 81.18 82.32 80.78 5,034,000 82.25 58.15
16-03-29 79.73 80.61 79.57 2,922,800 80.57 56.96
Date Open High Low Vol Cls adjCls
16-03-28 79.87 80.07 79.38 2,142,800 79.80 56.42
16-03-24 80.11 80.11 78.91 4,167,300 79.35 56.10
16-03-23 79.10 81.50 78.12 9,057,800 80.55 56.95
16-03-22 78.76 79.49 78.66 2,783,900 78.98 55.84
16-03-21 78.45 79.62 78.36 5,257,400 79.43 56.16
16-03-18 79.00 79.05 78.20 6,928,200 78.31 55.36
16-03-17 78.79 79.46 78.12 3,089,100 78.79 55.70
16-03-16 77.85 79.00 77.85 3,322,400 78.65 55.61
16-03-15 77.45 79.18 77.26 4,069,500 78.23 55.31
Date Open High Low Vol Cls adjCls
16-03-14 77.68 77.75 76.92 3,647,500 77.55 54.83
16-03-11 77.16 77.79 76.77 2,512,400 77.77 54.98
16-03-10 76.79 77.47 75.49 3,424,400 76.76 54.27
16-03-09 77.10 77.64 76.02 3,592,400 76.30 53.94
16-03-08 77.40 77.77 76.63 4,995,100 76.68 54.21
16-03-07 77.50 78.42 76.85 4,712,400 78.05 55.18
16-03-04 76.39 78.40 75.91 6,650,200 78.05 55.18
16-03-03 75.53 76.44 74.91 2,946,600 76.39 54.01
16-03-02 75.82 76.13 74.86 3,719,500 75.41 53.31
Date Open High Low Vol Cls adjCls
16-03-01 72.89 76.69 72.80 9,650,500 76.19 53.87
16-02-29 71.31 73.37 71.22 7,788,300 72.47 51.24
16-02-26 71.55 71.55 70.44 8,354,200 71.42 50.49
16-02-25 71.81 71.94 69.51 6,946,800 70.96 50.17
16-02-24 70.71 71.69 69.54 4,711,700 71.48 50.54
16-02-23 71.46 72.19 71.00 4,782,500 71.51 50.56
16-02-22 71.31 72.14 71.11 7,635,200 71.96 50.88
16-02-19 70.83 70.98 69.75 4,640,400 70.52 49.86
16-02-18 70.87 71.63 70.37 4,097,900 71.03 50.22
Date Open High Low Vol Cls adjCls
16-02-17 70.05 71.66 70.00 6,475,800 71.20 50.34
16-02-16 68.17 69.92 68.17 6,773,800 69.52 49.15
16-02-12 65.94 67.49 65.70 4,039,500 67.34 47.61
16-02-11 65.75 66.18 64.58 4,445,900 65.24 46.12
16-02-10 66.92 67.99 66.69 3,499,600 66.76 47.20
16-02-09 66.69 68.28 66.38 6,272,600 66.47 46.99
16-02-08 68.71 68.79 66.90 6,984,800 67.43 47.67
16-02-05 72.31 72.64 69.49 10,857,000 69.76 49.32
16-02-04 71.97 72.99 70.08 17,138,900 72.31 51.12
Date Open High Low Vol Cls adjCls
16-02-03 72.59 73.27 71.43 14,668,000 72.45 51.22
16-02-02 72.57 73.87 71.54 14,394,200 72.32 51.13
16-02-01 71.92 73.48 71.47 6,805,700 73.10 51.68
16-01-29 70.71 72.41 70.48 6,014,300 72.37 51.17
16-01-28 69.79 71.11 69.31 5,690,300 70.41 49.78
16-01-27 69.48 70.42 69.04 4,056,900 69.40 49.07
16-01-26 67.93 70.05 67.76 4,331,400 69.87 49.40
16-01-25 68.77 69.31 67.35 6,917,000 67.39 47.64
16-01-22 69.23 69.63 68.67 7,474,400 68.98 48.77
Date Open High Low Vol Cls adjCls
16-01-21 68.32 69.88 67.69 5,885,700 68.96 48.75
16-01-20 67.82 68.53 66.48 7,391,200 67.99 48.07
16-01-19 67.43 69.29 67.35 9,644,800 68.77 48.62
16-01-15 68.25 68.78 66.76 9,485,800 67.09 47.43
16-01-14 69.25 70.25 67.86 5,242,100 70.01 49.50
16-01-13 70.51 70.51 68.77 6,756,400 69.03 48.80
16-01-12 68.57 69.79 68.46 4,545,800 69.57 48.86
16-01-11 68.51 68.94 67.26 5,891,900 68.02 47.77
16-01-08 69.24 69.77 67.97 5,996,200 68.14 47.86
Date Open High Low Vol Cls adjCls
16-01-07 69.81 70.42 68.68 11,005,500 69.08 48.52
16-01-06 71.21 71.98 70.82 5,049,300 71.52 50.23
16-01-05 72.83 73.20 71.31 5,273,400 72.03 50.59
16-01-04 71.32 72.25 70.64 4,821,600 72.21 50.71
15-12-31 73.64 73.90 73.02 2,389,200 73.05 51.30
15-12-30 74.16 74.38 73.71 3,076,300 73.81 51.84
15-12-29 74.18 74.75 73.77 3,702,300 74.24 52.14
15-12-28 73.65 73.95 73.06 4,813,800 73.84 51.86
15-12-24 73.84 74.66 73.68 2,128,500 74.00 51.97
Date Open High Low Vol Cls adjCls
15-12-23 73.13 74.28 73.10 4,799,400 74.12 52.06
15-12-22 73.59 73.65 72.07 6,282,300 73.00 51.27
15-12-21 72.01 73.63 72.01 6,713,500 73.40 51.55
15-12-18 71.84 72.17 71.00 6,995,200 71.84 50.45
15-12-17 73.54 74.01 72.20 4,493,800 72.20 50.71
15-12-16 73.10 73.75 72.09 4,412,900 73.54 51.65
15-12-15 72.21 72.92 72.08 6,818,100 72.61 51.00
15-12-14 71.16 71.68 70.48 6,037,500 71.65 50.32
15-12-11 72.59 72.97 70.93 5,428,200 71.30 50.08
Date Open High Low Vol Cls adjCls
15-12-10 74.00 74.10 71.17 9,044,700 73.19 51.40
15-12-09 75.53 76.53 73.65 7,179,500 73.80 51.83
15-12-08 75.31 76.35 74.13 4,190,700 75.59 53.09
15-12-07 75.93 76.64 75.01 5,042,400 76.41 53.66
15-12-04 73.68 76.42 73.50 5,537,700 76.14 53.47
15-12-03 75.07 75.18 72.92 5,513,600 73.13 51.36
15-12-02 74.50 75.50 74.47 4,914,500 74.95 52.64
15-12-01 73.20 74.80 73.20 7,057,500 74.48 52.31
15-11-30 72.79 73.07 72.42 4,477,500 72.51 50.93
Date Open High Low Vol Cls adjCls
15-11-27 72.69 73.00 72.20 2,558,900 72.96 51.24
15-11-25 72.67 72.89 72.47 3,222,800 72.59 50.98
15-11-24 71.84 72.68 71.62 3,045,500 72.38 50.83
15-11-23 72.81 73.28 72.53 3,554,000 72.69 51.05
15-11-20 72.16 73.34 71.86 5,929,000 72.76 51.10
15-11-19 71.00 71.99 70.76 4,422,500 71.68 50.34
15-11-18 70.00 71.30 69.72 6,653,400 71.12 49.95
15-11-17 68.79 70.05 68.57 7,034,400 69.94 49.12
15-11-16 69.11 69.36 68.20 4,785,900 68.82 48.33
Date Open High Low Vol Cls adjCls
15-11-13 69.37 69.87 67.88 11,121,300 69.47 48.79
15-11-12 68.32 68.47 66.69 9,025,800 67.12 47.14
15-11-11 69.13 69.32 68.27 3,746,200 68.44 48.07
15-11-10 68.83 69.31 68.34 4,109,400 68.76 48.29
15-11-09 70.67 70.67 68.40 6,944,600 69.00 48.46
15-11-06 70.88 71.34 70.50 3,502,500 71.24 50.03
15-11-05 71.66 71.93 70.78 3,597,000 71.17 49.98
15-11-04 72.28 72.47 71.34 3,273,600 71.54 50.24
15-11-03 71.47 72.46 71.40 3,707,000 72.21 50.71
Date Open High Low Vol Cls adjCls
15-11-02 71.36 72.14 71.33 4,055,900 71.83 50.45
15-10-30 72.70 72.70 70.50 6,806,000 70.91 49.80
15-10-29 72.91 73.00 72.21 3,230,200 72.51 50.93
15-10-28 73.20 73.89 71.90 5,240,600 72.97 51.25
15-10-27 73.96 74.17 72.72 3,670,700 73.17 51.39
15-10-26 72.59 74.48 72.57 4,951,000 74.18 52.10
15-10-23 73.45 73.45 72.23 5,573,200 72.89 51.19
15-10-22 74.15 74.61 72.52 7,567,900 72.68 51.04
15-10-21 73.20 74.42 72.59 8,563,800 73.56 51.66
Date Open High Low Vol Cls adjCls
15-10-20 75.02 75.22 72.95 21,385,700 73.03 51.29
15-10-19 71.72 71.89 71.12 5,295,000 71.71 50.36
15-10-16 71.00 72.28 69.77 13,515,400 72.16 50.68
15-10-15 68.98 69.45 67.99 6,565,900 69.27 48.65
15-10-14 69.55 70.08 68.32 6,023,400 68.58 48.17
15-10-13 70.47 71.47 69.83 7,161,400 69.98 48.83
15-10-12 70.50 71.68 70.35 9,786,800 70.84 49.43
15-10-09 67.50 70.42 67.40 13,699,300 70.25 49.01
15-10-08 67.11 68.30 66.35 18,215,600 67.46 47.07
Date Open High Low Vol Cls adjCls
15-10-07 69.81 70.90 67.20 51,106,300 67.71 47.24
15-10-06 82.82 83.54 82.03 16,157,400 83.42 58.20
15-10-05 82.61 83.30 81.40 5,737,700 83.05 57.94
15-10-02 78.34 81.90 78.34 7,719,800 81.60 56.93
15-10-01 80.01 80.53 79.00 4,426,700 79.87 55.73
15-09-30 77.52 80.25 76.69 7,378,100 79.95 55.78
15-09-29 76.18 76.41 75.24 6,018,900 76.15 53.13
15-09-28 78.00 78.21 75.92 5,661,800 76.00 53.03
15-09-25 79.25 79.70 78.22 4,695,300 78.60 54.84
Date Open High Low Vol Cls adjCls
15-09-24 78.55 78.55 77.29 4,239,200 78.32 54.64
15-09-23 79.32 79.63 78.43 3,729,700 78.92 55.06
15-09-22 79.50 80.03 78.93 5,093,000 79.30 55.33
15-09-21 80.50 80.72 79.29 5,106,800 80.43 56.12
15-09-18 81.23 82.16 79.85 7,602,800 80.15 55.92
15-09-17 82.93 83.90 82.41 5,213,500 82.97 57.89
15-09-16 82.30 83.20 81.61 3,700,500 83.07 57.96
15-09-15 81.31 82.70 80.45 3,196,500 82.42 57.50
15-09-14 81.18 81.40 80.56 2,546,500 80.95 56.48
Date Open High Low Vol Cls adjCls
15-09-11 80.00 81.47 79.62 3,778,800 81.43 56.81
15-09-10 80.79 81.22 79.48 4,397,600 79.90 55.75
15-09-09 82.80 83.49 80.85 4,535,100 81.02 56.53
15-09-08 80.82 81.95 80.48 4,358,600 81.76 57.04
15-09-04 79.03 79.54 78.18 2,951,000 78.89 55.04
15-09-03 80.66 80.95 79.76 2,528,400 80.22 55.97
15-09-02 80.04 80.27 78.72 4,645,100 80.27 56.00
15-09-01 77.60 79.55 77.50 6,239,700 79.10 55.19
15-08-31 80.99 81.32 79.70 4,483,700 79.77 55.66
Date Open High Low Vol Cls adjCls
15-08-28 82.13 82.75 81.27 4,069,100 81.82 57.09
15-08-27 80.10 82.95 80.10 7,306,600 82.27 57.40
15-08-26 77.96 79.87 76.57 6,346,200 79.68 55.59
15-08-25 79.29 79.43 76.03 8,801,800 76.10 53.10
15-08-24 73.89 78.99 71.39 14,510,400 77.19 53.86
15-08-21 81.04 81.57 79.20 12,177,200 79.70 55.61
15-08-20 85.20 85.58 81.71 10,749,500 81.82 57.09
15-08-19 85.51 86.73 84.82 13,117,700 86.09 60.07
15-08-18 84.70 85.10 83.90 6,299,000 84.20 58.75
Date Open High Low Vol Cls adjCls
15-08-17 82.86 85.69 82.52 8,389,500 85.03 59.33
15-08-14 83.55 84.15 83.01 5,215,600 83.59 58.32
15-08-13 81.50 85.09 81.31 10,922,700 83.80 58.47
15-08-12 81.98 82.00 78.72 16,536,500 80.68 56.29
15-08-11 86.46 86.46 83.00 13,430,000 83.54 58.29
15-08-10 88.27 88.85 87.71 1,793,300 87.82 61.27
15-08-07 87.45 87.65 86.62 2,005,300 87.61 61.13
15-08-06 89.27 89.67 87.49 2,834,400 87.77 61.24
15-08-05 88.96 89.63 88.45 1,940,700 89.04 62.12
Date Open High Low Vol Cls adjCls
15-08-04 88.00 88.70 87.78 1,952,700 88.19 61.53
15-08-03 88.04 88.24 87.12 2,077,600 87.82 61.27
15-07-31 88.52 88.68 87.67 1,994,100 87.76 61.23
15-07-30 87.82 88.36 87.02 1,943,400 88.02 61.41
15-07-29 87.15 88.26 86.87 2,933,800 87.77 61.24
15-07-28 86.56 87.14 85.74 2,785,900 86.95 60.67
15-07-27 85.93 86.37 85.33 5,210,800 85.98 59.99
15-07-24 88.22 88.45 86.38 3,697,800 86.71 60.50
15-07-23 89.04 89.23 87.59 4,865,000 87.82 61.27
Date Open High Low Vol Cls adjCls
15-07-22 88.15 89.92 88.02 4,471,500 89.31 62.31
15-07-21 88.23 88.80 87.85 3,139,100 88.62 61.83
15-07-20 88.00 88.68 87.43 3,118,100 88.13 61.49
15-07-17 88.02 88.26 87.37 5,215,600 87.88 61.31
15-07-16 89.50 89.84 87.79 5,223,900 88.25 61.57
15-07-15 91.06 91.06 87.51 13,730,800 88.88 62.01
15-07-14 90.93 92.16 90.57 8,115,200 91.99 63.90
15-07-13 91.40 92.33 90.58 5,899,800 91.11 63.28
15-07-10 89.18 91.04 88.69 6,960,100 90.86 63.11
Date Open High Low Vol Cls adjCls
15-07-09 88.51 89.85 87.86 6,560,000 87.99 61.12
15-07-08 88.00 88.44 85.18 10,849,700 87.12 60.51
15-07-07 90.99 90.99 88.51 8,990,700 89.89 62.44
15-07-06 90.61 91.10 90.24 3,266,500 90.67 62.98
15-07-02 91.90 92.42 90.74 2,807,000 91.55 63.59
15-07-01 91.11 92.40 91.02 4,283,200 91.69 63.69
15-06-30 90.39 90.48 89.26 3,985,600 90.08 62.57
15-06-29 91.80 92.17 89.44 4,646,600 89.61 62.24
15-06-26 91.72 93.06 91.57 3,004,400 92.75 64.42
Date Open High Low Vol Cls adjCls
15-06-25 91.84 91.99 91.20 3,344,500 91.38 63.47
15-06-24 92.06 92.10 91.47 3,475,400 91.51 63.56
15-06-23 92.80 92.88 91.88 2,330,200 92.03 63.92
15-06-22 92.62 93.28 92.13 3,463,500 92.42 64.19
15-06-19 92.38 92.69 92.23 2,845,300 92.27 64.09
15-06-18 91.44 93.33 91.32 2,797,200 92.68 64.38
15-06-17 91.59 91.79 90.73 2,598,400 91.30 63.42
15-06-16 90.77 91.86 90.77 2,982,000 91.82 63.78
15-06-15 90.44 91.04 90.08 1,689,100 90.88 63.12
Date Open High Low Vol Cls adjCls
15-06-12 91.06 91.44 90.86 3,082,900 91.11 63.28
15-06-11 91.89 92.09 91.20 1,651,300 91.33 63.44
15-06-10 90.48 91.76 90.48 2,529,000 91.60 63.62
15-06-09 90.37 90.80 90.17 2,383,600 90.59 62.92
15-06-08 90.55 91.41 90.44 3,706,200 90.50 62.86
15-06-05 90.37 91.15 90.17 2,233,700 90.79 63.06
15-06-04 90.75 91.10 90.20 3,295,800 90.52 62.87
15-06-03 90.57 92.26 90.00 6,901,000 91.55 63.59
15-06-02 90.22 90.77 89.77 3,006,400 89.87 62.42
Date Open High Low Vol Cls adjCls
15-06-01 89.86 90.83 89.54 3,448,300 90.27 62.70
15-05-29 91.57 91.79 89.79 5,159,500 90.11 62.59
15-05-28 91.95 92.19 91.14 3,937,100 91.80 63.76
15-05-27 92.53 92.86 91.64 4,778,900 91.98 63.89
15-05-26 91.48 92.21 90.70 4,183,000 91.54 63.58
15-05-22 93.37 93.42 91.23 7,836,600 91.54 63.58
15-05-21 94.53 94.62 93.14 4,710,300 93.44 64.90
15-05-20 94.95 95.90 94.15 4,932,500 94.88 65.90
15-05-19 93.86 94.95 93.35 6,642,400 94.31 65.51
Date Open High Low Vol Cls adjCls
15-05-18 93.80 94.88 92.95 5,122,800 93.59 65.01
15-05-15 91.73 94.10 91.10 8,643,700 93.96 65.26
15-05-14 90.37 90.74 89.76 2,787,700 90.02 62.53
15-05-13 90.13 90.87 89.69 2,345,500 89.90 62.44
15-05-12 89.22 90.88 89.08 4,013,300 90.39 62.78
15-05-11 89.96 90.52 89.64 6,062,800 89.74 62.33
15-05-08 91.00 91.76 89.87 6,767,600 89.88 62.43
15-05-07 89.42 90.53 88.94 4,677,500 90.13 62.60
15-05-06 90.25 90.42 88.87 4,096,800 89.21 61.96
Date Open High Low Vol Cls adjCls
15-05-05 90.31 90.60 89.83 6,820,600 89.99 62.51
15-05-04 91.95 94.13 90.98 14,124,900 91.01 63.22
15-05-01 86.50 91.99 86.46 23,842,700 91.90 63.83
15-04-30 86.06 86.81 85.61 3,588,400 85.96 59.71
15-04-29 86.28 86.77 86.05 4,000,000 86.25 59.91
15-04-28 86.29 87.24 85.89 4,204,200 86.84 60.32
15-04-27 87.10 87.42 86.39 5,419,800 86.61 60.16
15-04-24 84.25 87.15 84.08 10,596,200 87.10 60.50
15-04-23 83.84 84.44 83.35 6,313,700 84.07 58.39
Date Open High Low Vol Cls adjCls
15-04-22 83.51 85.30 82.46 17,868,500 84.04 58.37
15-04-21 80.99 81.14 80.29 6,560,800 80.85 56.16
15-04-20 80.47 81.33 80.07 4,087,300 81.09 56.32
15-04-17 78.96 80.02 78.74 5,723,400 79.75 55.39
15-04-16 79.59 80.75 79.37 4,174,700 79.49 55.21
15-04-15 79.97 80.44 79.58 3,720,400 79.60 55.29
15-04-14 80.25 80.35 79.31 3,936,500 79.62 55.30
15-04-13 79.75 81.20 79.35 6,024,300 80.72 56.07
15-04-10 78.95 80.11 78.74 3,395,600 80.02 55.58
Date Open High Low Vol Cls adjCls
15-04-09 78.04 78.97 78.01 5,520,000 78.92 54.82
15-04-08 78.64 78.91 77.92 4,377,600 78.30 54.39
15-04-07 79.75 79.89 78.17 6,053,400 78.29 54.10
15-04-06 79.46 80.49 79.15 3,481,800 79.73 55.09
15-04-02 79.02 79.92 78.48 4,933,900 79.79 55.13
15-04-01 78.65 78.89 78.15 3,763,900 78.84 54.48
15-03-31 79.21 79.83 78.72 3,332,000 78.72 54.39
15-03-30 78.36 79.58 78.36 2,802,200 79.41 54.87
15-03-27 78.61 79.07 78.18 2,709,400 78.31 54.11
Date Open High Low Vol Cls adjCls
15-03-26 78.53 79.18 78.22 3,606,400 78.55 54.27
15-03-25 80.50 80.50 79.11 4,799,400 79.15 54.69
15-03-24 79.50 80.36 79.50 6,333,400 80.17 55.39
15-03-23 79.25 80.09 79.11 4,805,300 79.27 54.77
15-03-20 79.21 80.00 78.87 9,703,800 79.21 54.73
15-03-19 78.80 79.19 78.49 4,287,800 78.74 54.41
15-03-18 77.97 79.32 77.52 3,715,500 78.94 54.54
15-03-17 78.08 78.28 77.77 3,957,800 77.86 53.80
15-03-16 78.06 78.47 77.72 4,414,800 78.19 54.03
Date Open High Low Vol Cls adjCls
15-03-13 78.34 78.34 76.79 3,650,100 77.51 53.56
15-03-12 77.06 77.93 76.74 4,022,600 77.84 53.78
15-03-11 77.50 78.19 76.40 6,504,000 76.50 52.86
15-03-10 78.97 79.19 77.85 4,432,100 77.88 53.81
15-03-09 79.26 79.97 79.20 3,303,600 79.44 54.89
15-03-06 79.84 80.29 78.78 5,866,700 79.16 54.70
15-03-05 80.07 80.86 79.66 4,663,300 80.52 55.64
15-03-04 80.48 81.16 79.77 10,754,200 80.08 55.33
15-03-03 81.00 81.62 80.11 6,465,900 81.51 56.32
Date Open High Low Vol Cls adjCls
15-03-02 81.00 82.83 80.48 4,698,100 81.80 56.52
15-02-27 79.22 82.47 78.84 13,631,700 81.11 56.04
15-02-26 78.87 79.50 78.22 5,327,300 79.39 54.86
15-02-25 77.86 79.04 77.53 3,816,900 78.96 54.56
15-02-24 77.42 78.06 77.08 2,801,800 77.86 53.80
15-02-23 77.77 78.30 77.11 3,195,300 77.44 53.51
15-02-20 76.69 77.64 76.22 5,423,600 77.53 53.57
15-02-19 76.57 76.91 75.97 3,266,900 76.67 52.98
15-02-18 75.95 76.78 75.51 4,808,700 76.50 52.86
Date Open High Low Vol Cls adjCls
15-02-17 74.48 76.20 74.27 5,448,000 76.05 52.55
15-02-13 74.63 74.90 74.23 3,667,200 74.69 51.61
15-02-12 74.29 74.90 73.41 3,199,600 74.80 51.68
15-02-11 74.23 74.41 73.50 3,146,600 73.99 51.12
15-02-10 73.51 74.25 73.05 3,254,700 74.08 51.19
15-02-09 73.46 74.21 72.98 3,891,300 73.11 50.52
15-02-06 74.90 74.93 73.51 6,537,000 73.93 51.08
15-02-05 73.05 75.57 72.11 13,024,100 75.20 51.96
15-02-04 73.29 74.20 73.28 5,242,500 73.65 50.89
Date Open High Low Vol Cls adjCls
15-02-03 73.39 73.81 72.54 4,622,400 73.61 50.86
15-02-02 72.44 72.86 70.50 4,317,200 72.73 50.25
15-01-30 73.63 73.81 72.22 4,350,800 72.28 49.94
15-01-29 72.65 74.30 72.39 4,166,900 74.27 51.32
15-01-28 73.93 74.04 72.82 6,663,400 72.90 50.37
15-01-27 73.35 74.00 73.22 4,944,000 73.43 50.74
15-01-26 73.79 74.51 73.76 3,141,700 74.24 51.30
15-01-23 73.89 74.94 73.75 4,535,900 74.11 51.21
15-01-22 72.00 74.13 71.69 4,975,700 73.79 50.99
Date Open High Low Vol Cls adjCls
15-01-21 70.79 71.61 70.61 3,900,900 71.50 49.40
15-01-20 72.42 72.64 70.95 5,162,100 71.15 49.16
15-01-16 71.33 72.51 70.92 4,074,700 72.43 50.05
15-01-15 72.14 72.79 71.41 5,393,700 71.45 49.37
15-01-14 71.31 73.04 71.18 5,013,000 72.31 49.96
15-01-13 73.63 73.75 71.90 4,612,400 72.61 49.89
15-01-12 73.15 73.47 72.67 3,924,400 72.91 50.09
15-01-09 73.71 73.77 72.78 3,687,300 73.46 50.47
15-01-08 72.90 73.78 72.84 4,258,300 73.59 50.56
Date Open High Low Vol Cls adjCls
15-01-07 70.97 72.41 70.78 4,554,100 72.33 49.69
15-01-06 71.36 71.40 69.38 5,004,400 70.01 48.10
15-01-05 72.41 72.72 70.87 4,418,700 70.88 48.70
15-01-02 73.44 73.51 72.00 2,283,500 72.35 49.71
14-12-31 73.42 73.77 72.78 2,141,300 72.85 50.05
14-12-30 73.52 73.78 73.12 2,037,100 73.28 50.35
14-12-29 73.10 73.99 72.94 2,632,600 73.56 50.54
14-12-26 72.87 73.38 72.66 1,448,700 73.14 50.25
14-12-24 73.04 73.09 72.62 1,111,500 72.79 50.01
Date Open High Low Vol Cls adjCls
14-12-23 72.50 73.00 72.37 2,233,500 72.68 49.94
14-12-22 71.55 72.55 71.24 3,439,400 72.46 49.78
14-12-19 71.38 72.26 70.85 8,033,200 71.17 48.90
14-12-18 71.28 71.77 70.81 6,278,700 71.74 49.29
14-12-17 69.31 70.67 69.20 7,527,100 70.60 48.51
14-12-16 70.21 70.85 69.00 9,808,500 69.02 47.42
14-12-15 73.03 73.15 70.59 7,058,200 70.63 48.53
14-12-12 72.42 73.78 72.25 7,858,500 72.85 50.05
14-12-11 71.01 72.96 70.55 11,073,800 72.02 49.48
Date Open High Low Vol Cls adjCls
14-12-10 71.15 72.93 70.48 14,330,900 70.53 48.46
14-12-09 75.61 75.96 75.00 6,214,000 75.22 51.68
14-12-08 77.14 77.65 76.20 4,730,700 76.46 52.53
14-12-05 78.08 78.52 77.71 2,554,400 78.30 53.80
14-12-04 77.50 78.22 76.89 3,092,600 77.73 53.40
14-12-03 78.53 78.57 76.98 4,193,900 77.64 53.34
14-12-02 77.42 78.39 77.14 5,055,200 78.36 53.84
14-12-01 75.61 77.78 75.60 4,344,800 77.38 53.16
14-11-28 76.92 77.57 76.87 2,094,000 77.25 53.08
Date Open High Low Vol Cls adjCls
14-11-26 76.44 76.83 76.10 3,459,800 76.75 52.73
14-11-25 76.39 76.73 75.90 4,484,000 76.29 52.42
14-11-24 76.31 76.66 75.66 3,830,700 76.39 52.48
14-11-21 76.41 76.92 75.73 5,083,400 75.86 52.12
14-11-20 74.50 75.76 74.49 6,258,200 75.51 51.88
14-11-19 74.20 74.29 73.58 2,243,000 73.97 50.82
14-11-18 73.99 74.58 73.67 3,598,200 74.19 50.97
14-11-17 74.41 75.07 73.91 3,078,700 73.99 50.84
14-11-14 75.22 75.30 74.55 3,379,000 74.78 51.38
Date Open High Low Vol Cls adjCls
14-11-13 74.61 75.60 74.61 5,418,500 75.39 51.80
14-11-12 73.38 74.62 73.34 3,970,300 74.56 51.23
14-11-11 73.40 73.78 73.25 2,133,000 73.52 50.51
14-11-10 73.17 73.74 73.01 3,756,400 73.27 50.34
14-11-07 72.79 72.91 71.90 3,368,400 72.86 50.06
14-11-06 73.09 73.35 72.45 3,727,700 73.10 50.22
14-11-05 72.48 72.59 71.94 2,750,800 72.44 49.77
14-11-04 71.50 72.16 71.36 3,248,400 72.06 49.51
14-11-03 71.72 71.84 71.18 4,277,000 71.56 49.17
Date Open High Low Vol Cls adjCls
14-10-31 70.56 72.15 70.32 8,379,400 71.83 49.35
14-10-30 69.53 70.20 69.41 2,917,500 69.98 48.08
14-10-29 70.33 70.37 69.31 3,372,800 69.61 47.83
14-10-28 70.09 70.31 69.70 2,466,200 70.21 48.24
14-10-27 69.70 69.75 69.29 1,974,400 69.64 47.85
14-10-24 69.10 69.91 68.90 2,586,700 69.88 48.01
14-10-23 69.62 69.66 69.05 2,133,500 69.25 47.58
14-10-22 69.69 69.99 69.00 2,753,600 69.13 47.50
14-10-21 69.15 70.15 69.03 3,203,100 69.80 47.96
Date Open High Low Vol Cls adjCls
14-10-20 68.20 69.24 68.20 2,194,400 69.13 47.50
14-10-17 68.40 68.85 67.97 4,036,300 68.37 46.97
14-10-16 65.90 68.13 65.90 4,412,800 67.62 46.46
14-10-15 66.47 67.52 65.81 6,491,000 67.23 46.19
14-10-14 67.89 67.98 67.27 4,914,400 67.82 46.31
14-10-13 69.22 69.75 67.50 5,296,800 67.62 46.18
14-10-10 69.21 69.87 68.90 6,948,300 69.31 47.33
14-10-09 70.71 70.72 68.96 5,514,500 69.00 47.12
14-10-08 70.22 72.00 69.97 11,009,100 70.74 48.31
Date Open High Low Vol Cls adjCls
14-10-07 70.86 70.89 69.72 8,387,000 69.73 47.62
14-10-06 71.86 72.01 71.34 4,215,800 71.38 48.75
14-10-03 72.11 72.83 71.60 5,252,400 71.63 48.92
14-10-02 71.55 72.00 71.05 3,157,300 71.52 48.84
14-10-01 71.93 72.34 71.10 4,238,100 71.51 48.83
14-09-30 72.79 72.96 71.87 4,363,000 71.98 49.16
14-09-29 71.86 72.94 71.55 2,893,000 72.66 49.62
14-09-26 71.61 72.58 71.44 1,971,200 72.34 49.40
14-09-25 72.53 72.71 71.41 3,205,800 71.54 48.85
Date Open High Low Vol Cls adjCls
14-09-24 71.82 72.61 71.54 2,416,700 72.43 49.46
14-09-23 72.33 72.50 71.69 2,065,400 71.75 49.00
14-09-22 72.67 72.69 71.97 2,054,800 72.35 49.41
14-09-19 72.95 73.35 72.65 4,313,500 72.98 49.84
14-09-18 72.76 72.81 72.29 1,837,400 72.64 49.61
14-09-17 72.20 72.87 71.86 3,296,800 72.42 49.46
14-09-16 71.95 72.30 71.53 2,684,900 71.99 49.16
14-09-15 71.39 71.97 71.39 2,466,400 71.74 48.99
14-09-12 72.32 72.43 71.27 3,497,900 71.58 48.88
Date Open High Low Vol Cls adjCls
14-09-11 72.62 73.34 72.25 3,105,800 72.59 49.57
14-09-10 71.98 72.72 71.89 2,867,800 72.59 49.57
14-09-09 72.47 72.48 71.90 3,635,100 72.07 49.22
14-09-08 72.29 72.47 71.92 2,432,200 72.34 49.40
14-09-05 71.62 72.37 71.32 4,328,200 72.36 49.41
14-09-04 69.89 71.85 69.63 10,706,800 71.68 48.95
14-09-03 71.60 72.10 71.22 3,645,700 71.48 48.81
14-09-02 72.00 72.36 70.72 5,995,100 71.42 48.77
14-08-29 72.50 72.64 72.08 2,998,300 72.43 49.46
Date Open High Low Vol Cls adjCls
14-08-28 72.00 72.57 71.72 3,040,200 72.31 49.38
14-08-27 73.06 73.15 72.05 2,759,200 72.32 49.39
14-08-26 73.06 73.19 72.50 4,796,900 73.01 49.86
14-08-25 72.75 73.11 72.55 3,093,200 72.77 49.69
14-08-22 72.36 72.53 72.01 3,634,100 72.41 49.45
14-08-21 73.21 73.21 72.05 5,315,700 72.28 49.36
14-08-20 72.49 73.47 72.48 6,335,000 72.95 49.82
14-08-19 72.49 72.71 71.82 6,339,500 72.49 49.50
14-08-18 71.88 72.68 71.63 4,659,600 72.14 49.26
Date Open High Low Vol Cls adjCls
14-08-15 71.49 71.87 71.30 5,144,300 71.48 48.81
14-08-14 71.34 71.34 70.41 4,539,700 71.05 48.52
14-08-13 70.40 70.91 70.08 2,707,200 70.48 48.13
14-08-12 70.17 70.28 69.94 2,731,800 70.03 47.82
14-08-11 70.06 70.32 69.90 3,392,000 70.04 47.83
14-08-08 69.88 70.29 69.38 3,244,400 69.97 47.78
14-08-07 70.44 70.57 69.56 4,811,700 69.72 47.61
14-08-06 70.09 70.54 69.60 4,252,800 70.00 47.80
14-08-05 70.56 70.56 69.56 8,544,200 69.59 47.52
Date Open High Low Vol Cls adjCls
14-08-04 70.55 71.06 70.16 6,494,400 70.18 47.93
14-08-01 69.47 70.60 69.45 9,857,500 70.46 48.12
14-07-31 68.69 69.48 68.09 24,729,300 69.40 47.39
14-07-30 73.93 74.06 72.80 7,335,700 73.00 49.85
14-07-29 74.47 75.08 73.81 5,170,600 73.81 50.41
14-07-28 74.19 74.40 73.79 4,714,100 74.16 50.64
14-07-25 73.89 74.40 73.89 4,434,000 74.04 50.56
14-07-24 75.00 75.00 73.73 8,249,300 73.84 50.43
14-07-23 75.43 75.53 74.70 8,027,200 74.71 51.02
Date Open High Low Vol Cls adjCls
14-07-22 74.60 75.15 74.30 6,214,400 74.84 51.11
14-07-21 76.43 76.43 74.10 11,790,500 74.13 50.62
14-07-18 77.13 78.47 77.05 6,984,500 77.42 52.87
14-07-17 80.58 81.00 76.65 17,902,400 77.01 52.59
14-07-16 83.31 83.45 82.56 5,010,800 82.71 56.48
14-07-15 83.32 83.58 82.70 3,725,500 83.18 56.80
14-07-14 82.85 83.44 82.58 2,746,800 83.29 56.88
14-07-11 82.46 82.75 81.92 1,785,200 82.35 56.24
14-07-10 82.45 82.72 81.97 2,352,000 82.47 56.32
Date Open High Low Vol Cls adjCls
14-07-09 81.80 83.43 81.75 4,220,200 83.23 56.84
14-07-08 82.36 82.73 81.87 4,194,800 82.30 55.95
14-07-07 82.42 82.49 81.42 2,403,500 82.29 55.94
14-07-03 81.95 82.94 81.85 1,719,300 82.49 56.08
14-07-02 81.65 82.23 81.56 2,000,100 81.92 55.69
14-07-01 81.62 81.95 81.32 3,235,000 81.54 55.43
14-06-30 81.80 81.80 81.00 2,818,400 81.20 55.20
14-06-27 81.69 82.04 81.23 2,583,100 81.91 55.69
14-06-26 82.00 82.13 81.18 2,964,400 81.72 55.56
Date Open High Low Vol Cls adjCls
14-06-25 80.60 82.10 80.37 4,047,500 81.98 55.73
14-06-24 80.33 81.17 80.23 2,236,400 80.60 54.79
14-06-23 80.59 80.74 80.11 2,435,900 80.61 54.80
14-06-20 80.37 80.61 80.09 3,272,000 80.50 54.73
14-06-19 79.95 80.65 79.83 3,144,600 80.37 54.64
14-06-18 79.54 79.77 78.88 1,347,500 79.68 54.17
14-06-17 78.92 79.54 78.75 1,924,900 79.49 54.04
14-06-16 78.88 79.14 78.67 1,929,700 79.10 53.77
14-06-13 78.73 79.38 78.25 2,403,500 79.23 53.86
Date Open High Low Vol Cls adjCls
14-06-12 79.58 79.88 78.63 2,695,200 78.77 53.55
14-06-11 79.06 79.62 78.85 2,057,800 79.53 54.07
14-06-10 79.57 79.80 79.03 1,811,600 79.40 53.98
14-06-09 79.93 80.20 79.56 4,345,200 79.82 54.26
14-06-06 79.30 79.99 79.04 3,143,400 79.99 54.38
14-06-05 78.87 79.34 78.55 2,383,900 79.11 53.78
14-06-04 78.64 78.74 78.10 2,925,000 78.70 53.50
14-06-03 77.98 78.76 77.70 3,823,000 78.65 53.47
14-06-02 76.96 78.15 76.96 2,267,500 78.12 53.11
Date Open High Low Vol Cls adjCls
14-05-30 76.84 77.40 76.65 4,008,900 77.31 52.56
14-05-29 76.92 77.20 76.35 3,113,900 76.72 52.16
14-05-28 76.01 77.20 75.67 4,122,100 76.94 52.31
14-05-27 75.22 76.36 75.04 3,072,200 76.17 51.78
14-05-23 74.87 74.99 74.48 2,442,000 74.77 50.83
14-05-22 74.63 75.14 74.35 2,450,800 74.87 50.90
14-05-21 74.94 74.94 74.38 2,366,100 74.67 50.76
14-05-20 74.76 75.53 74.31 3,849,600 74.66 50.76
14-05-19 74.56 74.73 74.16 2,622,500 74.60 50.72
Date Open High Low Vol Cls adjCls
14-05-16 74.72 75.00 74.39 2,971,000 74.81 50.86
14-05-15 75.92 76.03 74.07 4,419,800 74.87 50.90
14-05-14 76.63 76.83 75.65 1,867,000 75.86 51.57
14-05-13 76.65 76.85 76.26 2,528,000 76.47 51.99
14-05-12 76.43 76.62 75.87 3,380,700 76.13 51.76
14-05-09 76.28 76.35 75.49 2,167,200 76.33 51.89
14-05-08 75.77 76.46 75.72 3,632,300 75.94 51.63
14-05-07 76.13 76.20 75.45 2,907,700 75.77 51.51
14-05-06 76.28 76.95 75.83 2,751,500 75.85 51.57
Date Open High Low Vol Cls adjCls
14-05-05 76.01 76.41 75.51 2,213,800 76.30 51.87
14-05-02 76.45 76.96 76.14 3,237,100 76.20 51.80
14-05-01 76.92 76.98 75.87 4,208,300 76.25 51.84
14-04-30 76.88 77.02 76.24 2,630,000 76.99 52.34
14-04-29 77.81 77.90 76.86 4,141,700 76.98 52.33
14-04-28 78.08 78.09 77.00 5,326,000 77.69 52.82
14-04-25 76.61 77.87 76.47 5,415,700 77.67 52.80
14-04-24 77.48 77.50 75.77 3,275,800 76.79 52.20
14-04-23 79.65 79.70 75.28 10,534,600 76.81 52.22
Date Open High Low Vol Cls adjCls
14-04-22 76.23 77.64 76.10 7,030,300 77.48 52.67
14-04-21 75.45 76.10 75.14 3,720,000 76.01 51.67
14-04-17 76.65 77.11 76.18 3,611,300 76.34 51.90
14-04-16 76.27 76.88 75.83 3,614,100 76.86 52.25
14-04-15 75.65 76.26 74.76 3,477,400 75.47 51.31
14-04-14 74.83 75.56 74.77 3,584,600 75.43 51.28
14-04-11 74.90 75.17 74.27 3,509,400 74.37 50.56
14-04-10 76.74 76.91 74.74 4,654,000 75.19 51.12
14-04-09 76.11 77.07 76.01 4,810,100 76.81 52.22
Date Open High Low Vol Cls adjCls
14-04-08 74.93 76.64 74.71 6,326,800 76.31 51.63
14-04-07 75.25 75.69 74.63 4,565,800 75.23 50.90
14-04-04 76.81 76.87 75.11 3,627,900 75.44 51.04
14-04-03 77.48 77.60 76.13 3,832,200 76.44 51.71
14-04-02 77.91 77.91 76.33 5,344,800 77.11 52.17
14-04-01 75.51 76.25 75.51 3,799,500 76.06 51.46
14-03-31 74.93 75.56 74.51 4,592,500 75.39 51.00
14-03-28 73.49 74.44 73.41 3,167,200 74.20 50.20
14-03-27 73.95 74.13 72.23 5,459,500 73.20 49.52
Date Open High Low Vol Cls adjCls
14-03-26 74.03 74.65 73.89 4,669,400 74.17 50.18
14-03-25 74.93 74.97 73.57 3,983,400 73.78 49.91
14-03-24 75.22 75.28 74.18 2,917,100 74.53 50.42
14-03-21 76.00 76.70 75.23 4,146,200 75.27 50.92
14-03-20 74.48 75.56 74.17 4,031,700 75.25 50.91
14-03-19 75.28 75.54 73.67 2,774,200 74.20 50.20
14-03-18 75.18 75.71 74.93 2,702,600 75.06 50.78
14-03-17 75.42 75.79 74.93 4,440,500 75.12 50.82
14-03-14 75.40 76.20 75.03 4,622,800 75.08 50.79
Date Open High Low Vol Cls adjCls
14-03-13 77.24 77.50 75.60 3,277,900 75.83 51.30
14-03-12 77.02 77.34 76.83 2,765,600 77.12 52.17
14-03-11 77.35 77.95 77.00 3,249,900 77.33 52.32
14-03-10 76.89 77.44 76.53 3,365,800 77.40 52.36
14-03-07 77.38 77.69 76.51 4,111,500 77.16 52.20
14-03-06 75.76 77.75 75.75 7,327,200 77.29 52.29
14-03-05 74.93 74.96 74.33 2,702,900 74.81 50.61
14-03-04 74.49 74.89 74.36 3,708,700 74.64 50.50
14-03-03 73.34 73.76 72.70 3,364,800 73.61 49.80
Date Open High Low Vol Cls adjCls
14-02-28 73.83 74.34 73.40 3,304,300 74.08 50.12
14-02-27 73.39 74.17 73.38 2,980,100 73.79 49.92
14-02-26 73.35 73.74 73.04 3,506,300 73.39 49.65
14-02-25 73.00 73.80 72.52 3,142,300 73.28 49.58
14-02-24 72.87 73.40 72.74 2,503,200 72.97 49.37
14-02-21 72.94 73.22 72.37 2,920,800 72.85 49.29
14-02-20 72.90 73.32 72.45 2,762,800 72.98 49.37
14-02-19 73.54 74.06 72.77 3,123,400 72.82 49.27
14-02-18 73.40 73.74 72.97 3,909,400 73.24 49.55
Date Open High Low Vol Cls adjCls
14-02-14 73.50 73.90 73.10 4,025,700 73.42 49.67
14-02-13 73.05 73.89 72.86 3,078,000 73.82 49.94
14-02-12 73.34 73.76 73.23 4,220,400 73.51 49.73
14-02-11 72.95 73.63 72.70 4,988,700 73.21 49.53
14-02-10 72.00 72.80 71.67 5,052,500 72.76 49.22
14-02-07 71.59 72.44 71.45 3,965,000 71.73 48.53
14-02-06 70.69 71.86 70.55 4,736,900 71.17 48.15
14-02-05 71.75 71.75 69.84 7,912,000 70.54 47.72
14-02-04 71.59 72.58 70.55 19,678,800 72.06 48.75
Date Open High Low Vol Cls adjCls
14-02-03 67.36 68.06 65.84 9,392,300 66.16 44.76
14-01-31 66.13 67.59 65.83 7,493,700 67.15 45.43
14-01-30 66.85 66.98 66.17 6,079,800 66.60 45.06
14-01-29 67.75 67.92 65.87 9,568,300 66.51 45.00
14-01-28 68.09 68.60 67.85 4,341,700 68.20 46.14
14-01-27 68.79 68.91 67.06 6,489,600 67.84 45.90
14-01-24 69.32 69.78 68.82 5,824,800 68.82 46.56
14-01-23 70.54 70.68 69.32 6,458,000 69.80 47.22
14-01-22 71.62 71.92 71.11 4,398,300 71.34 48.26
Date Open High Low Vol Cls adjCls
14-01-21 72.71 72.86 70.99 5,081,500 71.15 48.14
14-01-17 72.43 72.66 71.87 5,164,100 72.10 48.78
14-01-16 73.25 73.83 72.25 5,269,500 72.30 48.91
14-01-15 73.24 73.80 72.98 4,402,200 73.17 49.50
14-01-14 73.52 74.13 73.15 6,219,600 73.23 49.29
14-01-13 75.01 75.12 73.32 4,834,800 73.41 49.41
14-01-10 75.40 75.91 74.76 3,591,800 75.02 50.50
14-01-09 74.91 75.50 74.75 5,248,400 75.05 50.52
14-01-08 76.68 77.33 76.21 6,188,000 76.53 51.51
Date Open High Low Vol Cls adjCls
14-01-07 76.89 77.21 76.43 5,035,000 76.56 51.53
14-01-06 75.52 76.14 75.29 4,083,700 75.50 50.82
14-01-03 75.46 76.10 75.00 2,026,800 75.56 50.86
14-01-02 75.38 75.61 74.83 2,721,200 75.09 50.54
13-12-31 75.00 76.41 75.00 2,966,900 75.61 50.89
13-12-30 73.85 74.97 73.84 2,717,000 74.92 50.43
13-12-27 74.41 74.41 73.56 1,213,400 73.87 49.72
13-12-26 74.12 74.40 73.92 1,130,300 74.11 49.88
13-12-24 73.96 74.19 73.63 985,000 74.10 49.88
Date Open High Low Vol Cls adjCls
13-12-23 73.50 74.00 72.81 2,531,900 73.97 49.79
13-12-20 72.85 73.79 72.77 4,312,500 73.39 49.40
13-12-19 72.48 72.93 71.78 3,752,500 72.75 48.97
13-12-18 71.87 72.74 71.25 3,615,900 72.73 48.96
13-12-17 73.07 73.19 71.75 3,431,700 71.87 48.38
13-12-16 73.07 73.89 72.70 4,104,400 73.23 49.29
13-12-13 71.74 72.65 71.63 3,095,700 71.81 48.34
13-12-12 72.63 72.89 71.50 4,113,600 71.60 48.20
13-12-11 73.59 74.02 72.76 2,654,000 72.90 49.07
Date Open High Low Vol Cls adjCls
13-12-10 74.30 74.30 73.24 3,445,400 73.41 49.41
13-12-09 74.37 74.72 74.17 3,878,200 74.30 50.01
13-12-06 75.25 75.34 74.08 4,021,100 74.37 50.06
13-12-05 75.10 75.29 74.00 5,271,300 74.39 50.07
13-12-04 75.66 76.16 75.40 3,437,900 75.66 50.93
13-12-03 75.40 76.41 74.83 9,340,300 75.61 50.89
13-12-02 77.56 78.57 77.38 3,478,600 77.71 52.31
13-11-29 77.59 78.24 77.36 1,893,600 77.68 52.29
13-11-27 77.48 77.69 76.88 3,365,000 77.59 52.23
Date Open High Low Vol Cls adjCls
13-11-26 77.40 78.28 77.39 4,526,300 77.65 52.27
13-11-25 77.88 78.37 77.45 4,057,300 78.01 52.51
13-11-22 75.82 78.68 75.79 11,573,500 78.30 52.71
13-11-21 72.44 75.15 72.34 7,915,200 74.92 50.43
13-11-20 74.00 74.00 72.10 5,166,000 72.32 48.68
13-11-19 73.50 73.99 73.26 2,774,900 73.78 49.66
13-11-18 73.85 74.25 73.29 3,688,000 73.41 49.41
13-11-15 73.48 73.99 73.18 4,154,800 73.98 49.80
13-11-14 73.20 73.49 72.93 3,442,000 73.34 49.37
Date Open High Low Vol Cls adjCls
13-11-13 71.35 73.25 71.20 6,525,300 73.19 49.27
13-11-12 71.56 71.74 70.72 6,719,600 71.49 48.12
13-11-11 70.92 72.69 70.61 7,108,700 71.74 48.29
13-11-08 69.63 70.63 69.29 4,208,100 70.57 47.50
13-11-07 70.43 70.70 69.63 3,700,100 69.80 46.98
13-11-06 70.32 70.70 69.81 4,096,600 70.33 47.34
13-11-05 69.49 70.32 69.22 4,046,400 70.23 47.27
13-11-04 68.91 70.00 68.79 5,858,500 69.91 47.06
13-11-01 67.61 68.61 67.51 4,559,100 68.48 46.10
Date Open High Low Vol Cls adjCls
13-10-31 67.90 68.00 67.12 3,596,400 67.62 45.52
13-10-30 67.47 68.50 67.47 5,355,900 68.16 45.88
13-10-29 66.90 67.15 66.77 2,834,200 67.06 45.14
13-10-28 66.57 66.95 66.57 3,008,900 66.76 44.94
13-10-25 66.26 67.00 66.06 3,848,500 66.57 44.81
13-10-24 65.42 66.02 65.21 3,790,600 66.00 44.43
13-10-23 67.00 67.00 64.08 14,097,500 65.17 43.87
13-10-22 67.04 67.28 66.78 5,900,300 67.07 45.15
13-10-21 66.75 67.08 66.46 4,692,400 66.85 45.00
Date Open High Low Vol Cls adjCls
13-10-18 67.71 67.79 66.62 6,731,300 66.68 44.88
13-10-17 66.40 67.48 66.32 5,681,800 67.39 45.36
13-10-16 66.17 66.60 66.12 5,301,800 66.46 44.74
13-10-15 66.89 66.91 65.76 6,947,100 65.80 44.29
13-10-14 66.84 67.29 66.55 4,566,900 66.94 45.06
13-10-11 65.97 67.13 65.81 7,804,200 67.00 45.10
13-10-10 66.85 67.15 65.67 9,549,600 65.94 44.39
13-10-09 65.75 66.95 64.92 28,721,800 66.48 44.75
13-10-08 71.25 72.08 70.94 9,120,900 71.67 47.99
Date Open High Low Vol Cls adjCls
13-10-07 70.97 71.79 70.89 4,515,300 71.43 47.83
13-10-04 70.60 71.68 70.57 3,110,800 71.53 47.90
13-10-03 70.50 71.25 70.28 3,487,800 70.44 47.17
13-10-02 70.91 71.38 70.00 4,730,900 70.70 47.34
13-10-01 71.58 71.74 71.07 2,323,400 71.58 47.93
13-09-30 71.52 71.86 71.02 3,146,700 71.39 47.81
13-09-27 72.13 72.56 71.91 1,601,000 72.13 48.30
13-09-26 71.89 72.55 71.70 2,089,100 72.37 48.46
13-09-25 72.00 72.04 71.45 1,678,400 71.60 47.95
Date Open High Low Vol Cls adjCls
13-09-24 71.85 72.71 71.71 1,980,600 72.06 48.25
13-09-23 71.91 72.16 71.39 1,810,800 71.81 48.09
13-09-20 72.71 72.79 72.00 3,826,900 72.09 48.27
13-09-19 73.66 73.66 72.69 3,010,800 72.73 48.70
13-09-18 72.58 73.76 72.29 2,825,300 73.62 49.30
13-09-17 72.57 73.22 72.46 3,241,400 72.74 48.71
13-09-16 73.00 73.20 72.49 2,805,400 72.65 48.65
13-09-13 72.51 72.70 72.09 2,485,700 72.53 48.57
13-09-12 72.34 72.84 72.13 2,497,100 72.39 48.48
Date Open High Low Vol Cls adjCls
13-09-11 71.61 72.21 71.32 2,178,300 72.21 48.35
13-09-10 71.71 71.83 71.03 3,970,900 71.53 47.90
13-09-09 70.14 71.71 70.14 4,623,000 71.48 47.87
13-09-06 70.06 70.38 69.43 4,798,700 69.61 46.61
13-09-05 69.89 70.82 69.74 3,663,100 69.84 46.77
13-09-04 69.24 69.69 68.78 8,021,600 69.63 46.63
13-09-03 70.74 70.94 69.65 3,441,200 70.00 46.88
13-08-30 70.52 70.52 69.57 4,298,600 70.02 46.89
13-08-29 70.69 71.32 70.40 3,630,500 70.55 47.24
Date Open High Low Vol Cls adjCls
13-08-28 71.18 71.30 70.76 4,123,500 70.78 47.40
13-08-27 71.46 71.92 71.26 2,371,400 71.37 47.79
13-08-26 72.55 72.75 71.91 2,091,800 72.03 48.23
13-08-23 72.84 72.92 71.92 2,513,000 72.57 48.60
13-08-22 72.43 73.00 72.36 1,539,800 72.75 48.72
13-08-21 72.57 72.91 72.08 2,797,700 72.21 48.35
13-08-20 72.32 73.04 72.26 2,107,500 72.64 48.64
13-08-19 72.29 73.00 72.06 2,207,700 72.08 48.27
13-08-16 72.25 72.60 72.00 2,736,200 72.16 48.32
Date Open High Low Vol Cls adjCls
13-08-15 72.67 72.87 72.25 2,856,300 72.47 48.53
13-08-14 72.38 73.32 72.28 3,653,300 73.06 48.92
13-08-13 72.41 73.10 71.73 8,134,300 72.97 48.86
13-08-12 74.26 75.13 74.17 4,386,800 74.47 49.87
13-08-09 73.92 74.95 73.80 2,532,500 74.40 49.82
13-08-08 74.10 74.50 73.91 1,822,200 74.10 49.62
13-08-07 74.33 74.66 73.84 2,378,900 73.88 49.47
13-08-06 74.73 74.80 73.93 2,614,700 74.00 49.55
13-08-05 74.50 74.84 73.72 3,597,100 74.82 50.10
Date Open High Low Vol Cls adjCls
13-08-02 73.90 74.42 73.45 2,973,100 74.39 49.81
13-08-01 73.50 74.13 73.35 2,290,100 73.90 49.49
13-07-31 73.33 73.55 72.77 2,157,900 72.92 48.83
13-07-30 73.80 73.98 72.80 2,303,500 73.05 48.92
13-07-29 73.61 73.77 73.02 2,477,100 73.52 49.23
13-07-26 72.00 74.02 71.77 5,451,100 74.00 49.55
13-07-25 71.64 72.11 71.37 2,850,000 72.10 48.28
13-07-24 70.64 71.50 70.41 4,464,700 71.45 47.85
13-07-23 71.43 71.57 70.03 4,410,700 70.43 47.16
Date Open High Low Vol Cls adjCls
13-07-22 71.52 71.99 71.30 2,391,100 71.47 47.86
13-07-19 72.30 72.33 71.54 2,811,800 72.08 48.27
13-07-18 71.37 72.38 71.28 3,812,500 72.20 48.35
13-07-17 72.00 72.00 71.09 2,357,300 71.40 47.81
13-07-16 72.05 72.31 70.91 4,121,400 71.57 47.93
13-07-15 70.85 72.11 70.79 4,633,000 71.76 48.05
13-07-12 71.49 72.02 70.45 8,187,700 70.64 47.30
13-07-11 70.92 72.74 70.38 9,153,900 71.53 47.90
13-07-10 72.65 72.73 71.86 3,679,200 72.36 48.46
Date Open High Low Vol Cls adjCls
13-07-09 73.31 73.46 72.66 3,604,900 73.00 48.66
13-07-08 72.48 73.06 72.20 3,477,900 72.49 48.32
13-07-05 71.60 71.73 70.74 2,127,300 71.66 47.77
13-07-03 69.93 71.25 69.64 2,560,400 71.12 47.41
13-07-02 70.18 70.87 69.88 3,218,600 70.10 46.73
13-07-01 69.60 70.49 69.26 3,013,000 70.22 46.81
13-06-28 69.62 69.89 68.90 4,260,200 69.34 46.22
13-06-27 69.81 69.99 69.16 2,542,500 69.60 46.39
13-06-26 68.96 69.42 68.51 2,979,000 69.22 46.14
Date Open High Low Vol Cls adjCls
13-06-25 68.87 69.11 68.32 3,136,100 68.34 45.55
13-06-24 68.06 68.56 67.06 4,572,200 68.10 45.39
13-06-21 69.72 70.00 68.82 6,585,300 68.98 45.98
13-06-20 70.81 71.00 69.23 4,347,400 69.39 46.25
13-06-19 72.20 72.64 71.33 2,546,800 71.51 47.67
13-06-18 71.77 72.62 71.77 2,421,700 72.22 48.14
13-06-17 71.54 72.24 70.96 2,644,200 71.60 47.73
13-06-14 71.60 71.74 70.96 2,488,100 71.11 47.40
13-06-13 71.53 71.85 71.05 4,023,600 71.61 47.73
Date Open High Low Vol Cls adjCls
13-06-12 71.84 72.67 71.42 4,801,700 71.70 47.79
13-06-11 71.86 73.06 71.69 4,804,000 71.76 47.83
13-06-10 73.40 73.89 72.20 5,529,400 72.47 48.31
13-06-07 72.24 73.64 72.12 7,818,300 73.52 49.01
13-06-06 68.30 71.25 68.29 10,332,100 71.12 47.41
13-06-05 68.61 69.12 67.80 2,814,000 68.03 45.35
13-06-04 69.04 70.11 68.51 3,617,200 68.86 45.90
13-06-03 67.79 69.01 67.79 4,069,900 69.01 46.00
13-05-31 68.50 69.08 67.75 3,412,500 67.75 45.16
Date Open High Low Vol Cls adjCls
13-05-30 69.50 69.52 68.56 2,802,900 68.60 45.73
13-05-29 69.73 70.09 69.29 2,978,700 69.54 46.35
13-05-28 69.86 70.41 69.60 2,624,000 70.03 46.68
13-05-24 69.13 69.25 68.55 2,517,400 69.21 46.13
13-05-23 68.94 69.37 68.66 3,330,600 69.30 46.19
13-05-22 70.05 70.93 69.51 3,034,200 69.83 46.55
13-05-21 70.26 70.64 70.00 3,627,700 70.18 46.78
13-05-20 70.10 70.57 69.68 3,700,200 70.46 46.97
13-05-17 69.72 70.29 69.23 3,929,600 70.16 46.77
Date Open High Low Vol Cls adjCls
13-05-16 69.92 70.13 69.33 3,872,300 69.63 46.41
13-05-15 69.90 70.60 69.81 4,646,600 69.92 46.61
13-05-14 69.18 70.22 69.00 3,810,100 70.15 46.76
13-05-13 69.28 70.07 68.43 6,619,800 68.92 45.94
13-05-10 69.31 70.36 69.27 4,571,200 70.36 46.90
13-05-09 69.33 69.49 68.83 3,071,300 69.07 46.04
13-05-08 68.70 69.68 68.45 4,374,300 69.58 46.38
13-05-07 68.63 68.77 68.16 2,546,500 68.62 45.74
13-05-06 68.00 68.74 67.95 3,277,200 68.38 45.58
Date Open High Low Vol Cls adjCls
13-05-03 68.50 69.05 68.49 3,839,200 68.91 45.93
13-05-02 67.63 68.38 67.25 3,989,100 68.08 45.38
13-05-01 67.79 68.21 67.51 2,905,900 67.60 45.06
13-04-30 67.50 68.22 66.98 4,586,400 68.12 45.41
13-04-29 67.15 67.69 66.72 3,843,200 67.60 45.06
13-04-26 66.99 67.20 66.62 3,967,700 66.86 44.57
13-04-25 69.14 69.14 67.04 6,597,900 67.20 44.79
13-04-24 68.40 69.78 67.76 14,324,500 68.65 45.76
13-04-23 64.39 64.64 63.16 11,759,000 64.15 42.76
Date Open High Low Vol Cls adjCls
13-04-22 65.04 65.43 64.57 4,358,000 65.26 43.50
13-04-19 65.28 65.33 64.74 6,748,700 65.04 43.35
13-04-18 66.34 66.42 64.87 6,351,400 65.00 43.33
13-04-17 66.27 66.72 65.82 5,119,600 66.23 44.15
13-04-16 66.30 66.87 66.02 6,119,000 66.65 44.43
13-04-15 67.04 67.25 65.94 6,144,000 66.06 44.03
13-04-12 67.10 67.87 66.95 5,412,900 67.80 45.19
13-04-11 65.92 67.60 65.92 9,604,300 67.23 44.81
13-04-10 66.78 67.70 66.74 7,672,600 66.76 44.50
Date Open High Low Vol Cls adjCls
13-04-09 67.32 67.55 66.67 8,234,600 66.79 44.30
13-04-08 66.16 67.37 66.10 5,473,200 67.33 44.66
13-04-05 66.50 67.06 65.28 10,587,300 66.97 44.42
13-04-04 67.61 68.28 67.32 4,674,500 67.73 44.92
13-04-03 69.93 69.97 67.10 12,093,100 67.54 44.79
13-04-02 70.82 70.92 69.43 7,834,700 70.15 46.53
13-04-01 71.93 72.32 71.02 2,207,500 71.17 47.20
13-03-28 71.32 72.21 70.90 4,555,800 71.94 47.71
13-03-27 70.62 71.39 70.61 2,687,800 71.32 47.30
Date Open High Low Vol Cls adjCls
13-03-26 70.81 71.28 70.60 4,114,600 71.11 47.16
13-03-25 70.54 70.98 70.29 5,041,700 70.70 46.89
13-03-22 69.36 69.90 69.30 2,492,500 69.69 46.22
13-03-21 69.06 69.90 69.06 2,544,800 69.46 46.07
13-03-20 69.18 69.71 68.95 2,293,900 69.45 46.06
13-03-19 69.27 69.54 68.46 3,325,500 68.84 45.66
13-03-18 69.31 69.63 68.75 4,433,100 69.11 45.84
13-03-15 69.53 70.20 69.24 4,865,000 70.20 46.56
13-03-14 69.46 69.91 69.25 3,717,000 69.85 46.33
Date Open High Low Vol Cls adjCls
13-03-13 68.61 69.63 68.55 8,306,900 69.35 45.99
13-03-12 71.39 71.50 68.55 13,152,900 68.73 45.58
13-03-11 67.78 67.97 67.32 6,491,800 67.84 44.99
13-03-08 67.71 68.37 67.67 6,399,200 67.72 44.91
13-03-07 66.82 67.31 66.63 4,922,300 67.25 44.60
13-03-06 66.36 68.00 66.30 5,930,700 66.91 44.38
13-03-05 65.59 66.83 65.55 4,375,800 66.30 43.97
13-03-04 65.11 65.48 64.95 2,988,700 65.47 43.42
13-03-01 64.89 65.62 64.35 4,283,900 65.21 43.25
Date Open High Low Vol Cls adjCls
13-02-28 65.63 66.48 65.43 4,684,100 65.48 43.43
13-02-27 64.85 65.65 64.76 2,760,600 65.38 43.36
13-02-26 65.15 65.48 64.31 5,227,800 64.87 43.02
13-02-25 65.62 66.39 64.73 6,103,700 64.73 42.93
13-02-22 65.21 65.60 64.72 3,587,500 65.45 43.41
13-02-21 64.27 65.40 64.25 6,242,000 65.05 43.14
13-02-20 65.17 65.46 64.52 5,985,300 64.56 42.82
13-02-19 64.20 65.18 63.93 5,962,900 65.15 43.21
13-02-15 63.82 64.50 63.45 6,028,900 63.99 42.44
Date Open High Low Vol Cls adjCls
13-02-14 64.27 64.54 63.77 5,493,900 63.89 42.37
13-02-13 64.77 64.91 63.95 5,564,000 64.41 42.72
13-02-12 64.58 65.06 64.06 6,863,800 64.75 42.94
13-02-11 65.16 65.19 64.48 7,445,500 64.55 42.81
13-02-08 63.70 65.49 63.66 10,001,400 65.30 43.31
13-02-07 63.04 63.95 63.00 9,520,100 63.57 42.16
13-02-06 61.31 63.21 61.11 12,602,700 62.93 41.74
13-02-05 59.74 62.62 59.68 40,539,600 62.08 41.17
13-02-04 65.90 66.01 63.90 14,607,900 63.94 42.41
Date Open High Low Vol Cls adjCls
13-02-01 65.22 66.02 64.80 6,524,800 65.93 43.73
13-01-31 64.21 65.40 64.02 7,135,100 64.94 43.07
13-01-30 63.88 64.57 63.18 16,011,700 64.24 42.61
13-01-29 64.25 65.03 64.00 6,792,400 64.24 42.61
13-01-28 64.51 64.87 63.27 10,559,500 64.59 42.84
13-01-25 65.70 65.73 64.00 11,695,200 64.63 42.86
13-01-24 66.25 66.81 66.16 5,359,800 66.39 44.03
13-01-23 65.40 66.13 65.30 6,692,500 66.10 43.84
13-01-22 64.92 65.81 64.65 5,746,800 65.29 43.30
Date Open High Low Vol Cls adjCls
13-01-18 65.40 65.48 64.90 6,259,900 65.15 43.21
13-01-17 66.19 66.24 65.05 7,904,100 65.40 43.38
13-01-16 65.93 66.25 65.86 4,214,900 65.95 43.74
13-01-15 66.02 66.54 65.88 3,728,600 66.37 44.02
13-01-14 66.95 67.18 66.05 4,844,200 66.15 43.87
13-01-11 66.11 66.96 65.54 5,537,600 66.87 44.35
13-01-10 65.30 66.52 65.26 6,914,000 66.25 43.94
13-01-09 65.06 65.38 64.09 10,365,500 64.82 42.99
13-01-08 64.40 65.43 64.40 17,253,700 65.04 42.91
Date Open High Low Vol Cls adjCls
13-01-07 67.99 68.29 66.71 5,289,400 67.89 44.79
13-01-04 67.44 68.45 66.85 3,782,700 68.32 45.08
13-01-03 67.13 68.05 66.94 3,654,600 67.58 44.59
13-01-02 67.50 67.50 66.32 6,091,300 67.16 44.31
12-12-31 64.72 66.47 64.56 4,644,100 66.40 43.81
12-12-28 65.06 65.29 64.70 3,900,600 64.72 42.70
12-12-27 65.28 65.80 64.74 4,668,200 65.46 43.19
12-12-26 65.01 65.35 64.61 4,033,200 65.04 42.91
12-12-24 64.73 65.24 64.41 3,749,600 65.01 42.89
Date Open High Low Vol Cls adjCls
12-12-21 65.55 65.60 63.07 16,681,800 63.88 42.15
12-12-20 67.13 67.16 65.83 8,415,000 66.49 43.87
12-12-19 68.84 68.87 67.15 10,916,700 67.16 44.31
12-12-18 69.34 70.35 68.90 7,314,200 69.05 45.56
12-12-17 68.11 69.09 67.80 5,113,000 69.07 45.57
12-12-14 67.87 68.45 67.76 5,264,800 67.90 44.80
12-12-13 68.84 68.90 67.62 5,936,400 67.80 44.74
12-12-12 68.19 68.25 67.50 5,008,400 67.64 44.63
12-12-11 66.46 67.87 66.28 5,924,500 67.52 44.55
Date Open High Low Vol Cls adjCls
12-12-10 66.59 66.86 65.76 5,686,100 66.25 43.71
12-12-07 67.20 67.61 66.05 5,450,500 66.30 43.75
12-12-06 66.01 68.09 65.53 6,785,200 66.92 44.15
12-12-05 66.23 66.47 65.43 5,208,700 65.90 43.48
12-12-04 66.64 66.84 65.35 8,179,400 65.89 43.47
12-12-03 67.12 67.75 66.64 8,555,100 66.79 44.07
12-11-30 67.50 68.20 66.73 26,020,700 67.08 44.26
12-11-29 73.99 74.75 73.37 4,188,400 74.47 49.14
12-11-28 73.68 74.16 73.04 3,556,200 73.89 48.75
Date Open High Low Vol Cls adjCls
12-11-27 73.73 74.44 73.56 2,643,300 73.80 48.69
12-11-26 73.79 73.85 73.06 3,598,900 73.63 48.58
12-11-23 74.00 74.35 73.62 2,693,500 74.00 48.83
12-11-21 72.77 73.89 72.61 3,803,000 73.53 48.52
12-11-20 72.89 72.89 71.51 4,380,500 72.39 47.76
12-11-19 72.82 73.34 72.52 2,708,100 73.32 48.38
12-11-16 71.14 72.15 70.56 4,872,300 71.89 47.43
12-11-15 71.16 72.03 70.86 3,212,200 71.11 46.92
12-11-14 72.93 73.26 71.04 5,248,500 71.31 47.05
Date Open High Low Vol Cls adjCls
12-11-13 72.44 73.66 72.03 3,621,300 72.70 47.97
12-11-12 72.16 72.94 71.54 4,124,900 72.76 48.01
12-11-09 71.07 72.75 70.42 4,378,200 71.97 47.49
12-11-08 71.41 71.75 70.70 4,235,200 71.14 46.94
12-11-07 72.42 73.00 71.56 3,606,200 71.88 47.43
12-11-06 72.57 73.31 72.52 3,506,900 73.15 48.27
12-11-05 71.88 72.49 71.63 3,054,900 72.29 47.70
12-11-02 73.27 73.86 72.08 4,244,400 72.12 47.59
12-11-01 70.08 73.30 69.99 6,646,300 72.82 48.05
Date Open High Low Vol Cls adjCls
12-10-31 70.64 70.68 69.58 2,962,800 70.11 46.26
12-10-26 69.93 70.06 69.43 2,984,300 69.90 46.12
12-10-25 70.27 70.86 69.84 3,508,000 70.19 46.31
12-10-24 70.41 70.71 69.68 3,836,400 69.93 46.14
12-10-23 69.68 70.22 69.00 4,300,600 70.01 46.19
12-10-22 70.19 70.74 69.68 2,884,500 70.19 46.31
12-10-19 71.44 71.68 69.79 6,241,300 70.09 46.25
12-10-18 71.35 72.15 71.29 4,859,000 72.09 47.57
12-10-17 71.30 72.00 70.95 3,753,300 71.35 47.08
Date Open High Low Vol Cls adjCls
12-10-16 71.07 71.56 70.02 4,725,800 70.95 46.81
12-10-15 69.73 71.17 69.63 5,657,500 70.82 46.73
12-10-12 69.72 69.91 69.09 4,075,500 69.45 45.82
12-10-11 71.26 71.55 69.23 9,759,000 69.93 46.14
12-10-10 70.18 72.00 69.15 26,332,500 70.99 46.84
12-10-09 66.80 68.29 65.99 7,953,600 66.04 43.35
12-10-08 66.11 67.10 65.92 4,638,600 66.94 43.94
12-10-05 66.89 67.15 65.62 5,181,100 66.00 43.33
12-10-04 66.76 66.90 66.13 3,047,000 66.47 43.64
Date Open High Low Vol Cls adjCls
12-10-03 66.70 66.98 66.01 2,771,400 66.42 43.60
12-10-02 67.49 68.00 65.81 5,273,300 66.45 43.62
12-10-01 66.80 67.85 66.74 4,950,200 67.42 44.26
12-09-28 65.68 66.83 64.53 6,405,000 66.34 43.55
12-09-27 67.01 68.13 66.75 4,791,600 67.63 44.40
12-09-26 66.80 67.05 65.98 3,522,300 66.54 43.68
12-09-25 68.67 68.88 66.72 4,460,500 66.72 43.80
12-09-24 67.95 68.41 67.75 2,488,900 68.24 44.80
12-09-21 68.92 69.21 68.49 5,162,800 68.52 44.98
Date Open High Low Vol Cls adjCls
12-09-20 67.81 68.19 67.40 3,969,200 68.19 44.76
12-09-19 66.64 68.03 66.64 4,287,300 67.83 44.53
12-09-18 66.54 66.87 66.33 3,980,900 66.81 43.86
12-09-17 66.60 66.80 66.25 6,524,300 66.54 43.68
12-09-14 67.42 67.69 66.32 6,307,500 66.56 43.69
12-09-13 66.85 67.46 66.06 3,167,200 67.21 44.12
12-09-12 66.93 67.23 65.76 5,481,100 66.79 43.85
12-09-11 66.68 67.97 66.44 6,588,500 66.85 43.88
12-09-10 65.77 66.65 65.68 5,390,000 66.13 43.41
Date Open High Low Vol Cls adjCls
12-09-07 64.33 65.75 64.15 5,404,500 65.75 43.16
12-09-06 63.78 65.05 63.64 5,419,300 64.08 42.07
12-09-05 62.93 63.63 62.80 3,491,700 63.34 41.58
12-09-04 63.48 63.69 62.75 3,557,900 62.98 41.34
12-08-31 63.88 64.00 63.26 3,379,900 63.72 41.83
12-08-30 63.70 63.98 63.31 2,706,100 63.36 41.59
12-08-29 63.76 64.36 63.74 2,485,400 63.90 41.95
12-08-28 63.85 64.23 63.43 3,109,300 63.78 41.87
12-08-27 64.22 64.54 63.45 4,579,200 63.92 41.96
Date Open High Low Vol Cls adjCls
12-08-24 64.23 64.24 62.90 5,738,700 64.03 42.03
12-08-23 65.24 65.38 64.30 3,998,800 64.67 42.45
12-08-22 65.40 65.80 65.20 3,478,800 65.29 42.86
12-08-21 65.07 65.81 65.07 5,636,300 65.60 43.06
12-08-20 66.24 66.34 65.10 3,985,800 65.18 42.79
12-08-17 66.40 66.77 65.97 5,007,900 66.10 43.39
12-08-16 66.25 66.73 65.80 4,012,200 66.13 43.41
12-08-15 66.28 66.38 65.57 5,781,600 65.90 43.26
12-08-14 67.11 67.22 65.45 7,410,700 66.25 43.49
Date Open High Low Vol Cls adjCls
12-08-13 66.79 67.08 66.62 2,703,400 66.97 43.96
12-08-10 66.42 66.84 66.26 2,230,900 66.83 43.87
12-08-09 66.62 66.92 66.45 3,469,600 66.61 43.73
12-08-08 66.39 66.84 66.00 4,456,300 66.58 43.71
12-08-07 67.67 68.17 67.10 3,875,200 67.11 44.06
12-08-06 67.55 68.00 67.26 3,326,300 67.32 44.19
12-08-03 66.89 68.66 66.52 6,562,300 67.53 44.33
12-08-02 64.34 65.72 64.16 5,717,100 65.66 43.10
12-08-01 65.18 65.40 64.47 5,267,600 64.56 42.38
Date Open High Low Vol Cls adjCls
12-07-31 66.24 66.24 64.75 7,738,600 64.84 42.57
12-07-30 66.77 66.99 66.04 4,503,800 66.40 43.59
12-07-27 65.15 66.99 65.04 5,778,200 66.73 43.81
12-07-26 64.34 65.47 64.34 5,262,700 65.11 42.74
12-07-25 62.85 63.98 62.85 4,640,700 63.51 41.69
12-07-24 63.36 63.36 62.27 4,441,900 62.76 41.20
12-07-23 63.75 64.16 63.06 6,888,200 63.12 41.44
12-07-20 65.46 65.55 63.70 12,726,500 64.95 42.64
12-07-19 63.43 67.50 63.42 17,430,900 65.86 43.23
Date Open High Low Vol Cls adjCls
12-07-18 64.45 65.81 64.08 9,428,100 65.55 43.03
12-07-17 64.28 65.70 63.83 7,605,700 64.41 42.28
12-07-16 64.39 64.84 63.84 5,270,200 64.04 42.04
12-07-13 63.11 64.84 62.80 6,405,700 64.72 42.49
12-07-12 61.47 63.41 61.05 10,928,800 63.14 41.45
12-07-11 62.97 63.13 61.76 8,076,700 61.95 40.67
12-07-10 63.96 64.33 62.81 6,173,300 63.05 41.20
12-07-09 65.00 65.00 63.20 6,886,400 63.47 41.48
12-07-06 64.50 65.47 64.13 5,521,600 64.92 42.43
Date Open High Low Vol Cls adjCls
12-07-05 63.00 65.17 63.00 6,472,600 64.75 42.31
12-07-03 63.52 63.68 62.07 4,954,500 63.19 41.29
12-07-02 64.27 64.71 63.33 4,452,600 63.95 41.79
12-06-29 63.33 64.49 61.55 12,182,200 64.42 42.10
12-06-28 64.05 64.35 62.83 5,853,500 63.89 41.75
12-06-27 65.31 65.63 64.15 3,665,800 64.63 42.24
12-06-26 65.53 65.83 64.99 3,370,700 65.46 42.78
12-06-25 65.28 65.61 64.66 4,073,300 65.30 42.67
12-06-22 66.10 66.74 65.66 4,946,400 66.11 43.20
Date Open High Low Vol Cls adjCls
12-06-21 66.48 66.56 64.94 4,170,900 65.01 42.48
12-06-20 67.31 67.59 65.36 6,600,300 66.23 43.28
12-06-19 66.21 67.48 65.87 6,886,700 67.25 43.95
12-06-18 64.63 65.93 64.54 4,391,200 65.80 43.00
12-06-15 64.94 65.09 64.34 4,794,500 64.99 42.47
12-06-14 63.08 64.75 63.02 5,460,600 64.42 42.10
12-06-13 63.53 64.38 62.50 4,663,300 62.86 41.08
12-06-12 63.43 64.13 63.07 6,142,800 63.50 41.50
12-06-11 65.26 65.34 63.40 7,750,400 63.45 41.46
Date Open High Low Vol Cls adjCls
12-06-08 64.89 64.90 62.37 15,942,900 64.59 42.21
12-06-07 67.79 68.54 66.58 4,708,500 66.77 43.63
12-06-06 65.16 67.71 65.07 8,097,400 66.74 43.61
12-06-05 63.83 64.70 63.73 4,380,300 64.40 42.09
12-06-04 63.72 64.36 62.77 8,954,400 64.23 41.97
12-06-01 67.74 68.43 64.36 18,596,000 64.70 42.28
12-05-31 70.33 70.96 69.56 4,448,000 70.36 45.98
12-05-30 70.89 70.92 70.16 3,866,800 70.34 45.97
12-05-29 70.76 71.88 70.74 3,500,300 71.49 46.72
Date Open High Low Vol Cls adjCls
12-05-25 70.02 70.91 70.02 2,662,500 70.40 46.01
12-05-24 71.03 71.36 69.52 6,037,500 70.49 46.06
12-05-23 69.87 70.85 69.46 3,703,100 70.69 46.20
12-05-22 69.56 71.40 69.27 6,156,700 70.48 46.06
12-05-21 67.67 69.17 67.25 4,025,300 69.11 45.16
12-05-18 68.09 68.36 67.23 6,533,200 67.43 44.07
12-05-17 70.05 70.19 67.91 6,007,300 68.02 44.45
12-05-16 69.86 70.63 69.82 3,745,400 70.14 45.84
12-05-15 69.80 71.08 69.66 4,647,300 69.76 45.59
Date Open High Low Vol Cls adjCls
12-05-14 71.10 71.38 69.70 4,735,700 69.81 45.62
12-05-11 71.10 72.37 71.07 3,540,500 71.70 46.86
12-05-10 70.96 71.85 70.77 3,853,300 71.36 46.63
12-05-09 70.99 71.10 70.25 5,331,800 70.44 46.03
12-05-08 71.93 72.05 70.81 5,685,900 71.81 46.93
12-05-07 71.11 72.69 70.84 4,669,400 72.38 47.30
12-05-04 71.71 71.94 70.79 4,121,300 71.15 46.50
12-05-03 74.00 74.10 71.48 7,968,300 72.00 47.05
12-05-02 73.31 74.07 73.13 3,447,700 73.69 48.16
Date Open High Low Vol Cls adjCls
12-05-01 73.02 74.33 72.88 3,226,800 73.55 48.06
12-04-30 73.12 73.27 72.43 2,856,100 72.73 47.53
12-04-27 72.95 73.53 72.38 3,353,400 73.32 47.91
12-04-26 72.79 73.29 72.36 3,901,800 72.89 47.63
12-04-25 72.69 73.05 72.16 5,858,300 72.75 47.54
12-04-24 73.48 73.85 72.08 6,111,200 72.24 47.21
12-04-23 73.53 73.84 72.80 5,733,600 73.78 48.21
12-04-20 72.23 74.44 71.80 11,210,200 73.93 48.31
12-04-19 71.44 72.74 70.98 11,043,700 71.41 46.67
Date Open High Low Vol Cls adjCls
12-04-18 72.71 73.27 72.61 7,295,100 72.94 47.67
12-04-17 73.43 73.65 72.39 6,156,800 73.19 47.83
12-04-16 73.10 73.27 71.68 7,777,500 72.25 47.22
12-04-13 70.78 73.70 70.72 8,544,100 72.86 47.61
12-04-12 70.25 70.98 69.87 3,203,100 70.87 46.31
12-04-11 68.79 70.49 68.65 5,024,400 70.11 45.82
12-04-10 69.75 70.15 68.42 4,454,300 68.48 44.57
12-04-09 69.67 70.21 69.67 2,549,600 70.00 45.55
12-04-05 69.99 70.72 69.77 3,195,000 70.68 46.00
Date Open High Low Vol Cls adjCls
12-04-04 70.18 70.58 69.81 3,190,400 70.06 45.59
12-04-03 70.03 71.02 69.93 5,702,100 70.71 46.02
12-04-02 71.10 71.12 69.89 5,858,100 70.00 45.55
12-03-30 70.80 71.42 70.38 4,890,800 71.18 46.32
12-03-29 70.00 70.41 69.71 2,762,900 70.29 45.74
12-03-28 70.63 71.03 70.04 4,316,800 70.40 45.81
12-03-27 71.60 71.79 70.57 5,121,900 70.62 45.96
12-03-26 70.78 71.47 70.69 3,282,600 71.44 46.49
12-03-23 70.81 70.82 69.62 3,805,600 70.64 45.97
Date Open High Low Vol Cls adjCls
12-03-22 69.78 71.12 69.78 4,900,100 70.72 46.02
12-03-21 70.07 70.21 69.63 3,046,300 69.92 45.50
12-03-20 68.78 70.41 68.77 5,240,200 70.21 45.69
12-03-19 68.53 69.08 68.00 2,836,900 69.06 44.94
12-03-16 68.67 68.94 68.11 3,622,200 68.40 44.51
12-03-15 69.03 69.03 68.04 2,787,100 68.62 44.66
12-03-14 68.80 69.35 68.20 4,755,800 68.64 44.67
12-03-13 67.43 68.71 67.31 4,012,800 68.63 44.66
12-03-12 67.58 67.84 66.82 2,658,300 66.93 43.56
Date Open High Low Vol Cls adjCls
12-03-09 67.56 67.58 67.08 2,906,100 67.41 43.87
12-03-08 65.97 67.25 65.82 4,960,000 66.99 43.60
12-03-07 65.50 66.63 65.35 4,118,500 66.51 43.28
12-03-06 65.70 66.13 65.08 4,458,000 65.48 42.61
12-03-05 66.25 66.62 66.01 2,313,800 66.36 43.19
12-03-02 66.13 66.41 65.95 2,891,700 66.24 43.11
12-03-01 66.23 66.65 65.99 3,548,900 66.22 43.09
12-02-29 65.99 66.55 65.61 4,175,400 66.24 43.11
12-02-28 65.55 65.99 65.45 2,987,300 65.96 42.93
Date Open High Low Vol Cls adjCls
12-02-27 65.22 65.85 65.01 2,437,400 65.56 42.66
12-02-24 65.79 65.85 65.31 3,343,400 65.54 42.65
12-02-23 65.84 65.93 65.22 4,167,300 65.83 42.84
12-02-22 65.33 65.99 65.10 5,902,600 65.90 42.89
12-02-21 65.46 65.90 65.29 4,580,100 65.50 42.63
12-02-17 64.93 65.48 64.73 7,671,100 65.25 42.46
12-02-16 63.67 64.87 63.63 4,180,000 64.73 42.12
12-02-15 64.21 64.45 63.37 5,700,200 63.72 41.47
12-02-14 64.44 64.45 63.28 7,967,500 63.98 41.64
Date Open High Low Vol Cls adjCls
12-02-13 65.02 65.06 64.46 4,519,100 64.58 42.03
12-02-10 64.51 65.23 64.30 5,253,700 64.74 42.13
12-02-09 64.54 65.07 64.45 8,935,500 64.91 42.24
12-02-08 65.49 65.70 64.17 8,743,300 64.44 41.94
12-02-07 64.89 65.79 64.49 17,822,300 64.85 42.20
12-02-06 63.65 64.07 63.06 7,820,600 63.19 41.12
12-02-03 64.51 64.75 63.80 5,478,600 63.84 41.55
12-02-02 63.98 64.24 63.48 4,827,500 63.78 41.51
12-02-01 63.75 64.41 63.43 4,078,300 64.18 41.77
Date Open High Low Vol Cls adjCls
12-01-31 63.79 64.20 63.04 4,825,700 63.33 41.21
12-01-30 62.48 63.83 62.03 4,623,500 63.68 41.44
12-01-27 62.40 63.01 62.30 5,375,100 62.85 40.90
12-01-26 62.89 63.00 62.18 2,821,100 62.48 40.66
12-01-25 62.15 62.84 62.07 3,474,300 62.65 40.77
12-01-24 61.98 62.36 61.25 4,595,000 62.27 40.52
12-01-23 62.51 62.60 61.70 3,847,400 62.27 40.52
12-01-20 62.85 63.44 62.39 5,667,200 62.48 40.66
12-01-19 62.70 62.98 62.17 5,009,700 62.47 40.65
Date Open High Low Vol Cls adjCls
12-01-18 61.83 63.00 61.80 5,246,900 62.66 40.78
12-01-17 61.86 62.50 61.60 4,190,800 61.89 40.28
12-01-13 60.68 61.32 60.61 5,074,600 61.23 39.85
12-01-12 61.07 61.55 60.68 4,792,700 60.86 39.61
12-01-11 59.77 61.64 59.77 8,527,400 60.92 39.65
12-01-10 60.09 60.45 59.58 4,825,900 59.99 38.85
12-01-09 59.81 59.89 59.32 3,684,600 59.62 38.61
12-01-06 59.33 59.98 59.20 3,761,300 59.85 38.76
12-01-05 58.88 59.50 58.40 5,059,600 59.42 38.49
Date Open High Low Vol Cls adjCls
12-01-04 58.47 59.50 58.47 5,013,200 58.97 38.19
12-01-03 59.61 59.90 58.49 4,735,700 58.57 37.93
11-12-30 59.50 59.59 59.01 1,733,500 59.01 38.22
11-12-29 59.12 59.79 59.11 2,412,300 59.58 38.59
11-12-28 59.33 59.40 58.70 2,511,700 58.98 38.20
11-12-27 59.02 59.48 58.78 3,010,100 59.30 38.41
11-12-23 58.55 59.03 58.50 2,671,600 59.03 38.23
11-12-22 58.44 58.53 58.16 3,463,700 58.39 37.82
11-12-21 58.49 58.70 58.00 5,891,600 58.44 37.85
Date Open High Low Vol Cls adjCls
11-12-20 58.11 58.61 57.91 5,541,600 58.33 37.78
11-12-19 57.72 58.15 57.45 3,463,500 57.60 37.31
11-12-16 57.98 58.15 57.48 6,063,400 57.70 37.37
11-12-15 57.83 58.06 57.16 4,258,300 57.50 37.24
11-12-14 58.20 58.66 57.09 6,523,800 57.37 37.16
11-12-13 59.00 59.17 58.15 5,791,000 58.28 37.75
11-12-12 57.59 59.05 57.23 7,219,200 58.96 38.19
11-12-09 58.11 58.56 57.74 5,775,700 57.96 37.54
11-12-08 57.84 58.95 57.39 6,432,500 57.49 37.24
Date Open High Low Vol Cls adjCls
11-12-07 57.47 58.11 57.04 6,526,600 58.01 37.57
11-12-06 57.04 57.49 56.41 4,253,700 57.33 37.13
11-12-05 56.85 57.24 56.60 4,560,100 57.09 36.98
11-12-02 56.63 56.88 56.09 4,105,400 56.25 36.43
11-12-01 56.10 56.53 55.88 4,725,600 56.29 36.46
11-11-30 56.07 56.50 55.62 5,330,700 56.04 36.30
11-11-29 54.59 55.02 54.55 3,379,900 54.89 35.55
11-11-28 53.84 54.75 53.65 4,450,600 54.54 35.32
11-11-25 53.22 53.34 52.54 3,052,300 52.72 34.15
Date Open High Low Vol Cls adjCls
11-11-23 54.09 54.23 53.13 3,761,800 53.18 34.44
11-11-22 53.63 55.32 53.36 6,216,800 54.51 35.31
11-11-21 53.16 53.74 52.67 3,367,200 53.49 34.64
11-11-18 53.94 54.07 53.42 4,372,100 53.84 34.87
11-11-17 54.25 54.69 53.12 3,795,900 53.77 34.83
11-11-16 55.00 55.42 54.41 3,598,000 54.49 35.29
11-11-15 55.28 55.64 54.81 2,570,300 55.41 35.89
11-11-14 55.55 55.80 55.21 2,658,600 55.29 35.81
11-11-11 55.21 55.95 54.93 3,393,300 55.81 36.15
Date Open High Low Vol Cls adjCls
11-11-10 55.26 55.26 54.29 4,587,900 54.74 35.45
11-11-09 54.43 55.61 54.31 8,792,000 54.81 35.50
11-11-08 54.85 55.78 54.42 5,567,600 55.63 36.03
11-11-07 54.15 54.75 53.76 4,894,800 54.63 35.38
11-11-04 54.03 54.57 53.35 5,502,200 53.98 34.96
11-11-03 53.63 54.12 53.01 4,319,900 54.04 35.00
11-11-02 53.09 53.35 52.56 4,614,900 53.15 34.42
11-11-01 52.51 53.26 52.16 5,743,400 52.62 34.08
11-10-31 53.76 54.51 53.57 3,527,600 53.57 34.70
Date Open High Low Vol Cls adjCls
11-10-28 54.33 54.74 53.33 4,559,000 54.14 35.07
11-10-27 54.32 54.89 53.73 4,922,200 54.39 35.23
11-10-26 53.44 53.87 51.93 4,817,200 53.05 34.36
11-10-25 53.16 53.92 52.65 3,337,600 52.84 34.22
11-10-24 53.73 53.82 53.17 4,339,400 53.47 34.63
11-10-21 53.06 53.91 52.85 6,026,600 53.74 34.81
11-10-20 51.73 52.46 51.24 5,307,900 52.16 33.78
11-10-19 52.30 52.50 51.31 4,575,800 51.62 33.43
11-10-18 51.21 52.83 50.60 4,987,800 52.28 33.86
Date Open High Low Vol Cls adjCls
11-10-17 51.78 51.99 51.00 5,375,100 51.13 33.12
11-10-14 52.72 52.85 51.58 6,705,600 52.14 33.77
11-10-13 50.77 52.98 50.70 9,238,300 52.61 34.07
11-10-12 51.96 52.82 50.97 7,823,500 51.03 33.05
11-10-11 50.77 51.95 50.73 5,378,400 51.88 33.42
11-10-10 49.80 51.17 49.72 5,401,300 50.90 32.79
11-10-07 49.31 49.82 49.01 7,222,800 49.24 31.72
11-10-06 48.19 49.51 48.14 9,998,400 49.33 31.77
11-10-05 49.75 50.20 47.81 19,707,700 48.12 31.00
Date Open High Low Vol Cls adjCls
11-10-04 47.60 49.56 47.15 10,294,100 49.44 31.85
11-10-03 49.27 50.05 48.41 8,913,200 48.45 31.21
11-09-30 48.60 51.22 48.50 12,705,800 49.39 31.81
11-09-29 53.43 53.50 48.38 16,630,000 49.54 31.91
11-09-28 53.46 54.54 52.46 5,645,800 52.57 33.86
11-09-27 53.62 54.73 53.08 5,694,500 53.36 34.37
11-09-26 52.03 52.75 50.87 5,970,500 52.60 33.88
11-09-23 50.98 52.10 50.33 5,651,500 51.66 33.28
11-09-22 51.05 51.77 50.31 8,907,700 50.97 32.83
Date Open High Low Vol Cls adjCls
11-09-21 54.77 54.89 52.49 6,965,000 52.55 33.85
11-09-20 54.91 55.70 54.08 4,766,800 54.54 35.13
11-09-19 53.15 54.99 52.82 5,838,400 54.77 35.28
11-09-16 54.29 54.29 53.26 6,305,300 53.85 34.69
11-09-15 53.83 54.03 53.34 3,930,300 53.65 34.56
11-09-14 52.57 54.05 51.97 4,323,200 53.30 34.33
11-09-13 52.12 52.52 51.80 4,587,100 52.23 33.64
11-09-12 50.85 52.09 50.52 5,731,600 52.06 33.53
11-09-09 52.71 52.71 51.00 6,764,400 51.53 33.19
Date Open High Low Vol Cls adjCls
11-09-08 53.53 54.05 53.11 3,673,200 53.37 34.38
11-09-07 53.11 53.78 52.56 4,529,500 53.78 34.64
11-09-06 51.33 52.61 50.99 5,028,600 52.52 33.83
11-09-02 52.90 53.40 52.18 5,468,300 52.65 33.91
11-09-01 54.33 54.38 53.40 5,016,200 53.85 34.69
11-08-31 54.43 54.79 53.89 4,708,000 54.37 35.02
11-08-30 53.85 54.38 53.50 4,706,000 54.02 34.80
11-08-29 53.55 54.00 53.41 4,253,800 54.00 34.78
11-08-26 51.47 53.03 50.90 5,896,700 52.77 33.99
Date Open High Low Vol Cls adjCls
11-08-25 53.07 53.52 51.33 6,844,300 51.71 33.31
11-08-24 51.58 53.08 51.38 7,784,700 53.05 34.17
11-08-23 50.17 51.63 49.88 6,842,500 51.63 33.26
11-08-22 50.18 51.13 49.84 7,372,900 49.95 32.17
11-08-19 48.48 50.47 48.30 9,000,700 49.41 31.83
11-08-18 50.17 50.39 48.43 7,004,500 48.93 31.52
11-08-17 51.18 51.65 50.71 4,311,500 51.34 33.07
11-08-16 51.33 51.57 50.71 6,336,800 51.03 32.87
11-08-15 51.85 51.96 51.08 5,830,400 51.60 33.24
Date Open High Low Vol Cls adjCls
11-08-12 52.23 52.31 50.92 8,437,200 51.34 33.07
11-08-11 48.61 52.15 48.61 10,650,100 51.45 33.14
11-08-10 49.92 49.93 48.12 14,898,700 48.27 31.09
11-08-09 48.48 50.42 47.54 15,133,800 50.34 32.43
11-08-08 49.77 50.39 47.77 11,784,400 47.82 30.80
11-08-05 50.52 51.16 49.11 9,886,900 50.71 32.66
11-08-04 50.53 51.02 50.13 8,820,100 50.39 32.46
11-08-03 50.77 51.09 49.93 8,265,500 51.05 32.88
11-08-02 52.37 52.56 50.95 5,710,500 50.98 32.84
Date Open High Low Vol Cls adjCls
11-08-01 53.39 53.39 52.03 4,381,800 52.66 33.92
11-07-29 51.95 53.23 51.89 5,808,400 52.82 34.02
11-07-28 52.33 53.46 52.30 7,682,400 52.68 33.93
11-07-27 53.41 53.56 52.20 6,430,600 52.40 33.75
11-07-26 53.81 54.19 53.40 3,846,000 53.73 34.61
11-07-25 54.34 54.45 53.79 3,833,700 53.84 34.68
11-07-22 54.93 55.00 54.53 4,083,400 54.57 35.15
11-07-21 54.60 54.85 54.09 6,572,900 54.50 35.10
11-07-20 55.08 55.14 54.20 3,919,300 54.34 35.00
Date Open High Low Vol Cls adjCls
11-07-19 55.16 55.20 54.66 4,362,200 55.16 35.53
11-07-18 55.36 55.65 54.67 4,312,100 54.85 35.33
11-07-15 56.66 56.73 55.29 6,446,000 55.51 35.76
11-07-14 56.91 57.75 55.58 13,813,300 56.37 36.31
11-07-13 55.41 56.55 55.40 8,950,900 55.58 35.80
11-07-12 55.36 55.75 55.18 4,895,900 55.23 35.41
11-07-11 55.19 56.07 55.08 4,970,200 55.51 35.59
11-07-08 55.15 55.63 54.88 4,648,700 55.61 35.66
11-07-07 54.88 56.00 54.75 8,619,100 55.59 35.64
Date Open High Low Vol Cls adjCls
11-07-06 56.24 56.65 56.02 3,969,400 56.15 36.00
11-07-05 56.97 56.97 56.38 3,998,700 56.60 36.29
11-07-01 55.29 57.04 55.29 4,672,000 56.75 36.39
11-06-30 55.41 55.54 54.97 3,628,400 55.24 35.42
11-06-29 55.50 55.95 55.03 4,384,200 55.23 35.41
11-06-28 54.50 55.40 54.44 4,006,800 55.37 35.50
11-06-27 53.78 54.64 53.53 4,223,500 54.40 34.88
11-06-24 54.41 54.68 53.78 5,451,100 53.84 34.52
11-06-23 54.21 54.78 53.82 8,423,200 54.40 34.88
Date Open High Low Vol Cls adjCls
11-06-22 55.26 55.63 54.72 4,495,600 54.74 35.10
11-06-21 54.90 55.75 54.77 5,438,500 55.49 35.58
11-06-20 54.82 55.05 54.33 5,543,700 54.57 34.99
11-06-17 54.99 55.30 54.56 4,368,900 54.83 35.16
11-06-16 53.97 54.75 53.88 5,105,500 54.43 34.90
11-06-15 53.62 54.42 53.39 5,446,300 54.03 34.64
11-06-14 53.99 54.20 53.60 3,039,300 53.98 34.61
11-06-13 52.86 53.27 52.50 3,462,600 53.03 34.00
11-06-10 53.46 53.68 52.73 3,258,300 52.80 33.86
Date Open High Low Vol Cls adjCls
11-06-09 53.70 54.03 53.24 3,181,400 53.70 34.43
11-06-08 53.96 54.49 53.48 4,502,000 53.56 34.34
11-06-07 53.98 54.79 53.98 4,872,400 54.15 34.72
11-06-06 54.28 54.98 53.88 4,704,900 53.88 34.55
11-06-03 53.91 54.73 53.84 5,989,600 54.42 34.89
11-06-02 54.42 54.63 53.93 4,270,100 54.49 34.94
11-06-01 55.30 55.39 54.46 4,491,300 54.46 34.92
11-05-31 55.85 55.98 55.04 6,887,700 55.32 35.47
11-05-27 56.32 56.41 55.30 4,894,700 55.45 35.56
Date Open High Low Vol Cls adjCls
11-05-26 55.78 56.20 55.56 2,985,600 56.07 35.95
11-05-25 55.57 56.05 55.47 3,379,400 55.86 35.82
11-05-24 55.81 56.08 55.52 4,647,900 55.67 35.70
11-05-23 55.78 56.16 55.70 5,303,300 55.81 35.79
11-05-20 56.83 56.98 55.87 7,942,300 56.26 36.07
11-05-19 55.98 56.78 55.78 5,052,500 56.69 36.35
11-05-18 54.75 55.65 54.59 6,764,000 55.62 35.66
11-05-17 53.79 54.68 53.48 4,978,900 54.66 35.05
11-05-16 54.77 54.86 54.03 3,463,900 54.08 34.68
Date Open High Low Vol Cls adjCls
11-05-13 54.88 55.17 54.53 3,309,900 54.86 35.18
11-05-12 54.49 54.93 54.09 4,400,700 54.73 35.09
11-05-11 54.79 54.95 54.16 4,826,800 54.59 35.00
11-05-10 54.49 55.39 54.47 5,022,500 54.88 35.19
11-05-09 53.70 54.39 53.66 3,506,200 54.34 34.84
11-05-06 53.81 54.27 53.49 3,724,000 53.64 34.39
11-05-05 53.22 53.94 53.02 4,019,700 53.25 34.14
11-05-04 53.90 54.02 53.14 3,860,400 53.43 34.26
11-05-03 53.58 54.03 53.28 5,045,300 53.97 34.61
Date Open High Low Vol Cls adjCls
11-05-02 53.79 53.97 53.40 3,889,800 53.50 34.30
11-04-29 52.89 53.86 52.81 5,821,600 53.64 34.39
11-04-28 52.49 53.25 52.35 4,415,900 52.83 33.88
11-04-27 52.18 52.35 51.67 3,976,200 52.30 33.54
11-04-26 53.20 53.31 52.03 6,259,500 52.18 33.46
11-04-25 53.56 53.60 52.52 5,544,400 53.20 34.11
11-04-21 54.65 54.98 53.57 10,326,200 53.65 34.40
11-04-20 51.35 51.85 51.12 4,764,500 51.55 33.05
11-04-19 50.39 50.94 50.11 4,746,800 50.89 32.63
Date Open High Low Vol Cls adjCls
11-04-18 50.58 50.59 49.90 5,774,900 50.38 32.30
11-04-15 50.83 51.19 50.57 3,884,800 51.12 32.78
11-04-14 49.75 50.83 49.59 5,926,100 50.68 32.50
11-04-13 49.89 50.12 49.71 4,021,400 49.98 32.05
11-04-12 49.84 50.60 49.81 5,406,700 49.86 31.81
11-04-11 49.58 50.06 49.57 5,325,200 49.97 31.88
11-04-08 49.76 50.02 49.24 5,741,400 49.58 31.63
11-04-07 49.96 50.35 49.30 6,220,700 49.42 31.53
11-04-06 50.17 50.27 49.92 5,419,500 50.10 31.96
Date Open High Low Vol Cls adjCls
11-04-05 50.70 50.77 49.90 7,170,700 49.96 31.87
11-04-04 51.49 51.76 50.77 4,299,400 50.87 32.45
11-04-01 51.48 51.88 51.28 3,712,600 51.40 32.79
11-03-31 51.59 51.67 51.34 4,955,400 51.38 32.78
11-03-30 51.50 51.82 51.41 6,043,100 51.73 33.00
11-03-29 51.44 51.59 51.19 4,859,000 51.30 32.73
11-03-28 51.98 52.23 51.44 2,782,400 51.47 32.84
11-03-25 51.95 52.30 51.66 3,105,100 51.84 33.07
11-03-24 51.40 51.92 51.22 2,495,200 51.90 33.11
Date Open High Low Vol Cls adjCls
11-03-23 50.68 51.34 50.35 3,418,000 51.09 32.60
11-03-22 51.33 51.35 50.63 2,586,400 50.82 32.42
11-03-21 51.54 51.72 51.08 3,642,200 51.25 32.70
11-03-18 51.51 51.69 50.80 3,462,100 51.00 32.54
11-03-17 51.23 51.49 50.72 5,180,400 50.99 32.53
11-03-16 50.92 51.38 50.53 5,186,100 50.85 32.44
11-03-15 50.44 51.23 50.31 4,302,600 50.95 32.51
11-03-14 52.19 52.43 51.52 3,231,400 51.90 33.11
11-03-11 52.62 52.79 51.90 4,392,200 52.58 33.55
Date Open High Low Vol Cls adjCls
11-03-10 52.05 53.19 51.86 6,368,000 52.85 33.72
11-03-09 52.17 52.66 52.04 5,836,800 52.66 33.60
11-03-08 51.04 52.19 51.03 6,619,800 52.15 33.27
11-03-07 51.33 51.46 50.46 3,869,600 50.84 32.44
11-03-04 50.68 51.04 50.56 4,332,400 50.97 32.52
11-03-03 49.84 50.66 49.81 3,625,900 50.66 32.32
11-03-02 49.67 49.80 48.91 3,689,900 49.48 31.57
11-03-01 50.58 50.58 49.68 4,753,600 49.85 31.80
11-02-28 50.10 50.53 49.96 3,449,400 50.33 32.11
Date Open High Low Vol Cls adjCls
11-02-25 49.47 50.15 49.47 3,573,800 50.01 31.91
11-02-24 48.98 49.48 48.67 4,088,700 49.37 31.50
11-02-23 49.69 50.08 48.56 4,925,000 49.27 31.43
11-02-22 50.96 51.05 49.57 6,433,200 49.72 31.72
11-02-18 51.42 51.64 50.85 3,300,700 51.17 32.65
11-02-17 51.13 51.44 50.83 3,999,300 51.38 32.78
11-02-16 50.98 51.48 50.82 4,340,300 51.18 32.65
11-02-15 50.08 50.86 49.90 4,317,500 50.73 32.37
11-02-14 49.70 50.40 49.30 4,274,500 50.30 32.09
Date Open High Low Vol Cls adjCls
11-02-11 49.22 49.82 49.08 3,226,800 49.77 31.75
11-02-10 49.35 49.77 49.09 3,937,800 49.74 31.73
11-02-09 49.41 49.79 49.14 3,084,500 49.50 31.58
11-02-08 49.53 49.98 49.40 3,392,200 49.59 31.64
11-02-07 49.34 49.87 49.10 5,310,100 49.40 31.52
11-02-04 49.35 49.64 48.78 5,038,200 49.30 31.45
11-02-03 49.11 50.17 49.00 11,473,400 49.23 31.41
11-02-02 47.67 47.91 47.27 5,346,700 47.73 30.45
11-02-01 46.93 47.76 46.76 4,485,000 47.42 30.25
Date Open High Low Vol Cls adjCls
11-01-31 46.49 46.97 46.34 5,223,500 46.76 29.83
11-01-28 47.75 48.24 46.27 7,657,300 46.40 29.60
11-01-27 47.77 48.26 47.55 5,448,300 47.59 30.36
11-01-26 48.15 48.26 47.75 4,621,000 47.77 30.48
11-01-25 48.27 48.41 47.80 4,435,800 48.00 30.62
11-01-24 48.24 48.42 48.05 4,175,100 48.30 30.82
11-01-21 48.76 48.79 48.06 5,575,300 48.27 30.80
11-01-20 49.27 49.51 48.53 5,442,700 48.64 31.03
11-01-19 49.31 49.41 48.95 4,573,900 49.29 31.45
Date Open High Low Vol Cls adjCls
11-01-18 47.83 49.51 47.78 7,756,600 49.25 31.42
11-01-14 48.61 48.67 47.80 6,910,300 47.84 30.52
11-01-13 49.24 49.42 48.82 3,232,100 48.90 31.20
11-01-12 49.41 49.59 49.09 3,154,000 49.15 31.36
11-01-11 49.95 49.98 49.19 3,099,800 49.27 31.27
11-01-10 49.40 49.83 49.10 4,169,500 49.59 31.48
11-01-07 49.01 49.62 48.89 4,700,300 49.52 31.43
11-01-06 48.95 49.06 48.53 5,696,600 48.91 31.05
11-01-05 48.13 48.80 48.00 5,145,200 48.57 30.83
Date Open High Low Vol Cls adjCls
11-01-04 49.08 49.10 47.77 6,827,700 48.34 30.68
11-01-03 49.30 49.51 48.98 4,734,800 49.09 31.16
10-12-31 49.18 49.41 49.02 1,595,800 49.05 31.13
10-12-30 49.58 49.65 49.18 1,676,400 49.31 31.30
10-12-29 49.38 49.86 49.35 2,452,900 49.60 31.48
10-12-28 49.57 49.64 48.92 2,058,400 49.23 31.25
10-12-27 49.68 49.68 49.20 1,395,000 49.52 31.43
10-12-23 49.99 50.27 49.54 2,268,700 49.66 31.52
10-12-22 50.07 50.30 49.69 2,039,200 50.09 31.80
Date Open High Low Vol Cls adjCls
10-12-21 49.71 50.13 49.47 2,883,400 50.02 31.75
10-12-20 50.16 50.17 49.45 3,239,100 49.62 31.50
10-12-17 50.08 50.28 49.68 5,178,700 50.05 31.77
10-12-16 49.34 50.06 49.12 4,596,700 50.02 31.75
10-12-15 49.40 49.66 49.15 4,602,400 49.34 31.32
10-12-14 49.52 49.75 49.24 3,645,700 49.46 31.40
10-12-13 50.34 50.61 49.46 4,035,700 49.47 31.40
10-12-10 49.69 50.43 49.69 4,152,300 50.26 31.90
10-12-09 50.64 50.73 49.50 7,715,200 49.66 31.52
Date Open High Low Vol Cls adjCls
10-12-08 50.07 50.32 49.24 4,876,000 50.27 31.91
10-12-07 50.27 50.79 49.95 4,261,100 50.42 32.00
10-12-06 50.39 50.47 49.74 3,922,300 49.91 31.68
10-12-03 50.66 50.80 50.11 3,959,300 50.57 32.10
10-12-02 50.43 51.30 50.42 3,984,000 50.94 32.33
10-12-01 50.83 50.96 50.23 5,095,100 50.41 32.00
10-11-30 49.63 50.48 49.50 3,898,600 50.08 31.79
10-11-29 49.79 50.18 49.36 4,681,100 50.02 31.75
10-11-26 50.37 50.37 49.80 1,334,900 50.05 31.77
Date Open High Low Vol Cls adjCls
10-11-24 50.11 50.56 49.91 3,228,700 50.56 32.09
10-11-23 50.12 50.35 49.47 4,287,200 49.70 31.55
10-11-22 50.56 50.89 49.96 4,249,600 50.64 32.14
10-11-19 50.62 50.81 50.30 4,109,000 50.79 32.24
10-11-18 50.32 51.06 50.09 6,578,500 50.55 32.09
10-11-17 49.22 49.68 48.64 7,468,300 49.64 31.51
10-11-16 50.75 50.87 49.07 7,478,400 49.28 31.28
10-11-15 51.06 51.33 50.46 4,769,200 51.12 32.45
10-11-12 51.67 51.93 50.59 4,018,700 50.79 32.24
Date Open High Low Vol Cls adjCls
10-11-11 51.10 52.10 51.05 4,222,700 51.90 32.94
10-11-10 50.71 51.72 50.53 4,235,200 51.39 32.62
10-11-09 51.80 51.83 50.51 4,791,700 50.66 32.16
10-11-08 51.31 51.91 51.17 4,037,500 51.69 32.81
10-11-05 51.64 51.66 51.20 3,053,000 51.33 32.58
10-11-04 51.27 52.47 51.06 5,854,900 51.48 32.68
10-11-03 50.66 51.10 50.36 4,074,000 50.84 32.27
10-11-02 50.18 50.69 50.08 2,376,400 50.54 32.08
10-11-01 49.90 50.18 49.47 3,290,800 49.80 31.61
Date Open High Low Vol Cls adjCls
10-10-29 49.06 49.58 49.00 3,191,800 49.56 31.46
10-10-28 49.36 49.39 48.79 3,713,300 49.26 31.27
10-10-27 49.36 49.48 48.45 4,936,800 49.04 31.13
10-10-26 49.77 49.90 49.51 3,046,400 49.81 31.62
10-10-25 49.77 50.07 49.57 5,081,300 49.88 31.66
10-10-22 48.97 49.63 48.78 3,462,800 49.57 31.47
10-10-21 48.68 49.40 48.45 5,686,000 48.80 30.98
10-10-20 48.05 48.72 47.83 5,166,600 48.44 30.75
10-10-19 48.11 48.23 47.13 5,012,900 47.69 30.27
Date Open High Low Vol Cls adjCls
10-10-18 48.79 48.83 48.48 3,397,500 48.62 30.86
10-10-15 48.70 48.90 48.47 5,949,300 48.85 31.01
10-10-14 48.10 48.44 47.72 5,636,600 48.42 30.74
10-10-13 48.01 48.06 47.58 4,402,800 47.96 30.44
10-10-12 47.35 47.93 47.16 3,951,100 47.90 30.25
10-10-11 47.70 47.77 47.35 3,066,500 47.58 30.04
10-10-08 47.34 48.01 47.03 6,388,600 47.65 30.09
10-10-07 47.63 47.63 46.93 5,030,400 47.21 29.81
10-10-06 46.92 47.45 46.72 8,811,200 47.36 29.91
Date Open High Low Vol Cls adjCls
10-10-05 46.70 47.50 46.66 8,163,500 46.80 29.55
10-10-04 46.37 46.65 46.09 4,737,200 46.42 29.31
10-10-01 46.31 46.62 46.13 5,474,100 46.48 29.35
10-09-30 46.56 46.85 45.96 5,937,900 46.06 29.08
10-09-29 46.45 46.64 46.07 4,448,800 46.28 29.22
10-09-28 46.42 46.63 45.94 9,642,700 46.44 29.32
10-09-27 46.58 46.80 46.32 3,617,900 46.37 29.28
10-09-24 46.18 46.75 46.09 4,506,700 46.50 29.36
10-09-23 46.28 46.58 45.71 3,668,600 45.82 28.93
Date Open High Low Vol Cls adjCls
10-09-22 46.41 46.63 46.11 4,288,500 46.47 29.34
10-09-21 46.72 46.91 46.28 6,839,000 46.44 29.32
10-09-20 45.80 46.66 45.70 3,576,500 46.58 29.41
10-09-17 45.96 46.08 45.61 4,132,100 45.75 28.89
10-09-16 45.99 46.13 45.52 3,207,900 45.82 28.93
10-09-15 45.38 46.28 45.24 5,453,100 45.92 29.00
10-09-14 45.50 46.25 45.29 6,548,300 45.52 28.74
10-09-13 44.89 45.65 44.80 8,067,900 45.54 28.76
10-09-10 44.03 44.55 43.84 4,453,600 44.52 28.11
Date Open High Low Vol Cls adjCls
10-09-09 44.25 44.38 43.66 4,631,900 43.85 27.69
10-09-08 44.18 44.89 44.04 4,432,100 44.51 28.11
10-09-07 44.25 44.69 44.07 4,000,000 44.28 27.96
10-09-03 43.85 44.38 43.67 6,221,500 44.35 28.00
10-09-02 42.81 43.94 42.81 7,463,800 43.85 27.69
10-09-01 42.00 42.70 41.94 12,210,500 42.60 26.90
10-08-31 41.56 41.96 41.35 6,525,200 41.70 26.33
10-08-30 42.29 42.38 41.70 3,424,800 41.70 26.33
10-08-27 42.57 42.79 42.06 6,718,000 42.32 26.72
Date Open High Low Vol Cls adjCls
10-08-26 42.49 42.66 42.26 7,311,100 42.36 26.75
10-08-25 41.29 42.53 41.14 6,548,800 42.32 26.72
10-08-24 41.41 41.96 41.00 4,767,800 41.59 26.26
10-08-23 42.42 42.64 41.88 4,756,500 41.91 26.46
10-08-20 41.55 42.40 41.55 3,525,900 42.32 26.72
10-08-19 42.03 42.27 41.45 3,746,400 41.91 26.46
10-08-18 41.81 42.47 41.60 3,356,900 42.17 26.63
10-08-17 41.21 42.25 41.02 4,014,600 42.02 26.53
10-08-16 40.73 41.04 40.51 2,397,100 40.93 25.85
Date Open High Low Vol Cls adjCls
10-08-13 40.80 41.04 40.62 2,789,800 40.85 25.79
10-08-12 40.70 41.17 40.54 3,273,400 41.00 25.89
10-08-11 41.80 41.80 41.05 4,832,600 41.15 25.98
10-08-10 42.43 42.72 42.00 4,706,400 42.39 26.77
10-08-09 42.56 43.10 42.56 4,189,600 42.69 26.96
10-08-06 42.00 42.40 41.73 4,306,500 42.36 26.75
10-08-05 41.76 42.45 41.56 5,641,600 42.41 26.78
10-08-04 41.59 41.89 41.41 4,142,800 41.75 26.36
10-08-03 42.00 42.05 41.33 4,439,200 41.39 26.14
Date Open High Low Vol Cls adjCls
10-08-02 41.79 42.16 41.72 3,404,800 42.04 26.55
10-07-30 41.07 41.57 40.72 4,278,900 41.30 26.08
10-07-29 41.84 42.14 41.09 4,406,100 41.33 26.10
10-07-28 41.84 42.24 41.37 4,524,600 41.52 26.22
10-07-27 42.36 42.56 41.87 4,918,000 41.94 26.48
10-07-26 41.62 42.27 41.54 4,778,900 42.14 26.61
10-07-23 41.00 41.70 40.85 5,725,400 41.62 26.28
10-07-22 40.26 41.26 40.12 6,488,200 41.17 26.00
10-07-21 41.29 41.29 39.67 7,778,200 39.86 25.17
Date Open High Low Vol Cls adjCls
10-07-20 39.49 41.20 39.42 5,615,000 41.15 25.98
10-07-19 40.07 40.33 39.57 4,937,800 40.00 25.26
10-07-16 40.95 41.20 39.96 6,104,700 40.07 25.30
10-07-15 41.00 41.27 40.31 7,096,500 41.20 26.02
10-07-14 40.07 41.15 39.75 14,936,000 41.00 25.89
10-07-13 41.74 41.82 41.21 8,862,200 41.71 26.21
10-07-12 40.31 41.06 40.02 7,302,200 40.87 25.68
10-07-09 39.89 40.33 39.89 3,636,400 40.27 25.30
10-07-08 39.86 40.20 39.70 5,643,400 39.98 25.12
Date Open High Low Vol Cls adjCls
10-07-07 38.82 39.77 38.66 5,881,000 39.71 24.95
10-07-06 38.98 39.58 38.43 7,066,800 38.70 24.31
10-07-02 39.14 39.25 38.41 4,930,100 38.53 24.21
10-07-01 38.95 39.25 38.25 7,388,300 39.09 24.56
10-06-30 39.40 39.67 38.94 6,687,800 39.04 24.53
10-06-29 40.08 40.17 39.17 7,408,900 39.37 24.73
10-06-28 41.13 41.21 40.47 3,819,400 40.52 25.46
10-06-25 41.07 41.31 40.74 7,036,100 40.96 25.73
10-06-24 41.21 41.37 40.81 8,384,700 40.97 25.74
Date Open High Low Vol Cls adjCls
10-06-23 42.11 42.17 41.31 7,370,100 41.41 26.02
10-06-22 43.15 43.15 41.92 8,132,200 41.99 26.38
10-06-21 43.47 43.50 42.59 10,784,000 42.79 26.88
10-06-18 42.69 42.79 42.33 5,608,900 42.49 26.70
10-06-17 42.78 43.01 42.26 6,803,800 42.58 26.75
10-06-16 43.01 43.03 42.58 6,546,900 42.73 26.85
10-06-15 42.42 43.38 42.42 8,131,100 43.38 27.25
10-06-14 42.21 42.74 42.07 5,373,400 42.18 26.50
10-06-11 41.70 42.26 41.70 5,593,400 42.00 26.39
Date Open High Low Vol Cls adjCls
10-06-10 41.78 42.31 41.66 5,116,900 42.05 26.42
10-06-09 41.10 41.94 41.02 10,952,000 41.21 25.89
10-06-08 39.82 40.95 39.46 8,802,200 40.89 25.69
10-06-07 40.76 40.76 39.75 6,558,000 39.77 24.99
10-06-04 41.36 41.60 40.70 6,688,900 40.86 25.67
10-06-03 41.62 42.15 41.54 5,458,400 41.92 26.34
10-06-02 40.58 41.41 40.25 4,352,400 41.41 26.02
10-06-01 40.77 41.33 40.35 4,083,300 40.49 25.44
10-05-28 41.25 41.65 40.77 3,598,500 40.95 25.73
Date Open High Low Vol Cls adjCls
10-05-27 40.55 41.43 40.45 5,190,900 41.40 26.01
10-05-26 40.32 40.71 39.94 6,983,700 39.99 25.12
10-05-25 38.77 40.01 38.25 6,872,100 39.97 25.11
10-05-24 40.04 40.31 39.69 4,631,600 39.76 24.98
10-05-21 38.87 40.22 38.60 8,215,400 40.15 25.22
10-05-20 39.98 40.41 39.58 8,495,300 39.64 24.90
10-05-19 40.90 41.17 40.16 5,218,300 40.85 25.66
10-05-18 41.75 42.10 41.02 5,079,900 41.10 25.82
10-05-17 40.59 41.24 40.33 9,068,300 41.13 25.84
Date Open High Low Vol Cls adjCls
10-05-14 41.13 41.33 40.24 6,159,800 40.57 25.49
10-05-13 42.37 42.66 41.41 6,323,600 41.46 26.05
10-05-12 42.19 42.50 41.77 5,930,700 42.41 26.64
10-05-11 41.63 42.45 41.58 6,049,200 41.81 26.27
10-05-10 40.99 42.20 40.93 11,236,500 42.08 26.44
10-05-07 39.79 40.40 38.75 9,682,500 39.61 24.89
10-05-06 41.05 41.50 37.54 7,696,100 40.07 25.17
10-05-05 41.09 41.81 40.68 5,808,400 41.36 25.99
10-05-04 42.81 42.81 41.55 5,586,400 41.68 26.19
Date Open High Low Vol Cls adjCls
10-05-03 42.63 43.22 42.52 3,833,000 43.07 27.06
10-04-30 42.85 42.94 42.25 5,504,700 42.42 26.65
10-04-29 42.53 43.14 42.51 5,029,900 42.77 26.87
10-04-28 42.90 42.96 41.98 6,738,300 42.35 26.61
10-04-27 43.83 43.87 42.59 6,286,500 42.78 26.88
10-04-26 43.53 44.00 43.48 6,247,700 43.94 27.61
10-04-23 43.27 43.47 42.94 4,470,700 43.44 27.29
10-04-22 42.98 43.27 42.75 5,536,500 43.18 27.13
10-04-21 43.10 43.37 42.76 4,206,400 43.11 27.08
Date Open High Low Vol Cls adjCls
10-04-20 42.91 43.12 42.53 5,443,500 43.10 27.08
10-04-19 42.69 42.87 42.34 6,167,000 42.68 26.81
10-04-16 42.50 42.75 42.04 12,794,000 42.70 26.83
10-04-15 42.29 43.76 42.25 15,775,200 42.78 26.88
10-04-14 41.14 41.84 41.09 12,611,500 41.68 26.19
10-04-13 40.90 41.31 40.61 9,914,100 41.16 25.73
10-04-12 40.91 41.11 40.70 6,942,300 40.78 25.49
10-04-09 40.22 40.70 40.02 5,471,100 40.70 25.44
10-04-08 40.11 40.21 39.78 5,664,600 40.07 25.05
Date Open High Low Vol Cls adjCls
10-04-07 39.84 40.28 39.75 6,592,200 40.15 25.10
10-04-06 39.99 40.07 39.75 8,345,700 39.80 24.88
10-04-05 39.46 40.27 39.29 7,924,800 40.04 25.03
10-04-01 38.48 39.24 38.48 7,046,900 39.20 24.50
10-03-31 38.22 38.43 37.99 4,553,700 38.33 23.96
10-03-30 38.17 38.49 38.10 4,502,700 38.38 23.99
10-03-29 38.49 38.61 37.89 5,037,600 38.18 23.86
10-03-26 38.17 38.39 38.10 3,286,400 38.27 23.92
10-03-25 38.19 38.45 38.05 4,844,300 38.05 23.78
Date Open High Low Vol Cls adjCls
10-03-24 38.28 38.28 37.89 5,151,800 37.92 23.70
10-03-23 38.33 38.40 37.98 4,696,000 38.25 23.91
10-03-22 37.79 38.24 37.79 4,265,800 38.15 23.85
10-03-19 37.94 38.55 37.86 8,597,900 37.94 23.71
10-03-18 38.54 38.63 38.10 6,812,600 38.15 23.85
10-03-17 37.64 38.86 37.60 9,834,900 38.64 24.15
10-03-16 37.70 37.73 37.30 3,984,200 37.63 23.52
10-03-15 37.35 37.68 37.26 4,431,700 37.68 23.55
10-03-12 37.50 37.60 37.09 6,842,600 37.47 23.42
Date Open High Low Vol Cls adjCls
10-03-11 36.78 37.38 36.71 5,115,300 37.30 23.31
10-03-10 36.69 36.97 36.47 7,121,200 36.88 23.05
10-03-09 36.19 36.99 36.05 14,821,800 36.60 22.88
10-03-08 35.10 35.65 35.02 6,864,300 35.41 22.13
10-03-05 34.13 34.91 33.97 7,705,300 34.87 21.80
10-03-04 34.09 34.22 33.74 4,118,900 34.02 21.26
10-03-03 34.16 34.27 33.86 3,866,800 33.97 21.23
10-03-02 34.04 34.15 33.88 6,773,500 34.08 21.30
10-03-01 33.77 34.00 33.61 3,931,900 33.88 21.18
Date Open High Low Vol Cls adjCls
10-02-26 33.73 33.86 33.59 3,504,100 33.72 21.08
10-02-25 33.38 33.74 33.26 7,090,600 33.70 21.06
10-02-24 33.73 33.81 33.46 3,992,400 33.71 21.07
10-02-23 33.66 33.77 33.40 4,232,800 33.58 20.99
10-02-22 33.80 33.84 33.49 4,423,500 33.68 21.05
10-02-19 33.52 33.82 33.46 4,106,000 33.79 21.12
10-02-18 33.67 33.87 33.55 4,080,200 33.67 21.05
10-02-17 33.72 33.87 33.55 3,859,100 33.66 21.04
10-02-16 33.40 33.65 33.35 5,279,700 33.60 21.00
Date Open High Low Vol Cls adjCls
10-02-12 33.03 33.52 32.87 8,109,800 33.36 20.85
10-02-11 33.13 33.43 32.93 5,190,800 33.39 20.87
10-02-10 32.99 33.32 32.94 5,846,700 33.16 20.73
10-02-09 32.90 33.21 32.49 10,736,600 33.07 20.67
10-02-08 33.14 33.22 32.65 6,890,300 32.72 20.45
10-02-05 33.49 33.63 32.74 10,415,900 32.98 20.61
10-02-04 34.88 35.19 33.33 13,879,100 33.40 20.88
10-02-03 35.52 35.59 34.97 5,113,900 35.34 22.09
10-02-02 35.42 35.93 35.19 4,649,600 35.82 22.39
Date Open High Low Vol Cls adjCls
10-02-01 34.45 35.45 34.39 5,443,100 35.42 22.14
10-01-29 34.53 34.83 34.19 4,092,300 34.21 21.38
10-01-28 34.99 35.22 34.30 5,245,000 34.34 21.46
10-01-27 34.34 34.90 34.20 5,000,100 34.81 21.76
10-01-26 34.10 34.53 34.05 3,479,900 34.33 21.46
10-01-25 34.50 34.60 34.26 5,121,200 34.28 21.43
10-01-22 34.69 35.00 34.26 5,496,300 34.29 21.43
10-01-21 35.23 35.41 34.80 5,409,600 34.97 21.86
10-01-20 35.39 35.59 34.99 4,666,700 35.15 21.97
Date Open High Low Vol Cls adjCls
10-01-19 35.65 35.79 35.49 4,951,300 35.65 22.28
10-01-15 36.27 36.32 35.51 6,316,000 35.67 22.30
10-01-14 35.91 36.32 35.70 4,148,000 36.28 22.68
10-01-13 35.83 36.10 35.53 5,638,000 35.89 22.43
10-01-12 35.51 36.06 35.32 6,634,500 35.99 22.36
10-01-11 34.88 35.56 34.70 5,790,200 35.32 21.95
10-01-08 34.70 34.82 34.50 3,772,400 34.72 21.58
10-01-07 34.57 34.81 34.50 2,452,500 34.71 21.57
10-01-06 34.95 35.16 34.66 4,179,000 34.72 21.58
Date Open High Low Vol Cls adjCls
10-01-05 35.12 35.16 34.81 3,298,800 34.97 21.73
10-01-04 35.12 35.28 35.05 2,962,300 35.09 21.81
09-12-31 35.20 35.45 34.96 1,790,200 34.97 21.73
09-12-30 35.23 35.43 35.12 1,886,200 35.21 21.88
09-12-29 35.25 35.44 35.22 2,844,700 35.22 21.89
09-12-28 35.52 35.53 35.09 2,498,100 35.16 21.85
09-12-24 35.45 35.57 35.32 1,430,600 35.38 21.99
09-12-23 35.23 35.45 35.11 2,633,900 35.40 22.00
09-12-22 35.01 35.39 34.82 3,074,100 35.06 21.79
Date Open High Low Vol Cls adjCls
09-12-21 34.71 35.04 34.33 3,968,500 35.00 21.75
09-12-18 34.43 34.58 34.26 5,337,100 34.51 21.45
09-12-17 34.38 34.69 34.26 3,440,600 34.35 21.35
09-12-16 34.90 34.93 34.48 2,638,200 34.58 21.49
09-12-15 34.73 34.83 34.49 3,600,600 34.59 21.49
09-12-14 34.75 34.95 34.51 4,876,400 34.83 21.64
09-12-11 34.49 34.72 34.35 3,256,200 34.46 21.41
09-12-10 34.75 34.96 34.27 6,364,400 34.30 21.31
09-12-09 34.05 34.62 33.89 10,494,800 34.56 21.48
Date Open High Low Vol Cls adjCls
09-12-08 33.64 34.20 33.64 9,715,400 34.11 21.20
09-12-07 33.84 34.28 33.84 7,044,300 34.10 21.19
09-12-04 34.91 35.00 33.20 21,229,000 34.03 21.15
09-12-03 35.45 35.55 35.09 8,433,200 35.13 21.83
09-12-02 35.36 35.50 35.19 4,578,500 35.32 21.95
09-12-01 35.57 35.57 35.16 5,376,900 35.29 21.93
09-11-30 35.48 35.60 35.16 4,413,900 35.27 21.92
09-11-27 35.06 35.53 34.89 2,004,300 35.40 22.00
09-11-25 35.70 35.80 35.33 2,871,000 35.71 22.19
Date Open High Low Vol Cls adjCls
09-11-24 35.83 35.87 35.41 4,163,700 35.57 22.10
09-11-23 36.20 36.20 35.78 4,327,000 35.87 22.29
09-11-20 35.51 35.77 35.35 4,622,700 35.73 22.20
09-11-19 35.72 35.75 35.23 3,680,400 35.65 22.15
09-11-18 36.12 36.15 35.54 3,769,500 35.91 22.31
09-11-17 35.80 36.09 35.61 4,167,300 36.06 22.41
09-11-16 35.16 36.00 35.12 3,888,800 35.91 22.31
09-11-13 34.96 35.59 34.83 3,557,500 35.29 21.93
09-11-12 35.63 35.89 35.09 4,095,200 35.27 21.92
Date Open High Low Vol Cls adjCls
09-11-11 35.79 35.91 35.46 3,303,100 35.74 22.21
09-11-10 35.90 35.95 35.29 4,141,700 35.58 22.11
09-11-09 35.37 35.80 35.13 5,097,900 35.80 22.25
09-11-06 34.82 35.32 34.65 7,746,500 35.23 21.89
09-11-05 34.06 34.83 34.00 7,633,100 34.80 21.63
09-11-04 33.22 34.10 33.13 11,707,200 33.79 21.00
09-11-03 32.90 33.50 32.84 7,764,800 33.06 20.54
09-11-02 33.26 33.69 32.78 14,185,600 33.12 20.58
09-10-30 33.78 34.00 32.95 11,377,000 32.95 20.48
Date Open High Low Vol Cls adjCls
09-10-29 33.70 34.02 33.52 7,829,100 33.74 20.97
09-10-28 33.85 34.25 33.44 6,109,700 33.50 20.82
09-10-27 34.09 34.15 33.62 7,148,100 33.91 21.07
09-10-26 34.38 34.39 33.86 6,368,000 34.00 21.13
09-10-23 35.14 35.14 34.10 6,253,800 34.29 21.31
09-10-22 34.77 35.15 34.55 6,290,400 35.00 21.75
09-10-21 35.17 35.52 34.54 7,911,600 34.55 21.47
09-10-20 35.81 35.98 35.06 6,980,500 35.12 21.82
09-10-19 35.18 35.89 35.10 5,716,700 35.82 22.26
Date Open High Low Vol Cls adjCls
09-10-16 34.74 35.50 34.74 9,034,700 35.25 21.90
09-10-15 34.65 35.45 34.57 12,414,800 35.36 21.97
09-10-14 35.06 35.14 34.35 8,813,800 34.81 21.63
09-10-13 35.29 35.46 34.77 8,180,500 34.92 21.57
09-10-12 35.15 35.52 35.04 5,385,100 35.34 21.83
09-10-09 34.44 35.04 34.18 6,887,400 35.00 21.62
09-10-08 34.52 34.81 34.48 8,615,200 34.52 21.32
09-10-07 34.79 35.11 33.86 21,752,300 34.37 21.23
09-10-06 34.78 35.28 34.73 14,554,700 34.86 21.53
Date Open High Low Vol Cls adjCls
09-10-05 33.57 34.95 33.57 18,195,800 34.85 21.53
09-10-02 32.80 33.38 32.69 7,996,900 33.15 20.48
09-10-01 33.71 33.85 33.11 11,056,900 33.13 20.46
09-09-30 32.63 34.21 32.52 17,094,100 33.76 20.85
09-09-29 32.81 33.15 32.68 5,645,800 32.78 20.25
09-09-28 32.58 33.00 32.53 5,518,100 32.81 20.27
09-09-25 33.06 33.06 32.50 6,906,900 32.50 20.07
09-09-24 33.08 33.27 32.66 7,050,700 33.13 20.46
09-09-23 33.53 33.59 32.93 5,789,600 32.93 20.34
Date Open High Low Vol Cls adjCls
09-09-22 33.89 33.98 33.49 4,323,600 33.53 20.71
09-09-21 34.04 34.35 33.73 8,162,100 33.80 20.88
09-09-18 34.44 34.93 34.25 6,826,900 34.74 21.46
09-09-17 33.95 34.42 33.95 7,979,600 34.20 21.12
09-09-16 33.70 34.12 33.59 7,491,200 34.01 21.01
09-09-15 33.39 33.96 33.39 8,897,100 33.62 20.77
09-09-14 33.12 33.60 33.12 7,270,300 33.46 20.67
09-09-11 33.53 33.56 32.85 10,157,400 33.40 20.63
09-09-10 33.60 33.71 33.17 8,677,600 33.53 20.71
Date Open High Low Vol Cls adjCls
09-09-09 33.87 33.89 33.00 11,706,200 33.60 20.75
09-09-08 34.32 34.45 33.97 2,648,600 34.19 21.12
09-09-04 33.66 34.08 33.39 2,693,800 34.04 21.03
09-09-03 33.54 33.84 33.06 5,925,100 33.57 20.74
09-09-02 33.61 33.72 33.29 6,405,100 33.36 20.61
09-09-01 34.24 34.39 33.65 6,177,200 33.72 20.83
09-08-31 34.63 34.77 33.96 5,299,700 34.25 21.16
09-08-28 34.99 35.19 34.77 6,070,300 34.92 21.57
09-08-27 35.00 35.00 34.44 3,678,200 34.90 21.56
Date Open High Low Vol Cls adjCls
09-08-26 35.21 35.36 34.76 3,997,600 35.03 21.64
09-08-25 35.47 35.95 34.99 5,328,600 35.17 21.72
09-08-24 36.02 36.16 35.10 4,480,800 35.15 21.71
09-08-21 35.57 36.06 35.28 4,445,900 36.02 22.25
09-08-20 34.95 35.31 34.89 4,065,500 35.28 21.79
09-08-19 34.52 35.08 34.41 3,522,300 34.93 21.58
09-08-18 34.68 34.90 34.46 4,991,900 34.86 21.53
09-08-17 34.39 34.62 34.07 5,414,300 34.50 21.31
09-08-14 35.14 35.31 34.44 4,468,600 34.94 21.58
Date Open High Low Vol Cls adjCls
09-08-13 35.23 35.29 34.65 3,961,000 35.10 21.68
09-08-12 35.04 35.75 35.03 4,268,800 35.20 21.74
09-08-11 35.66 35.88 34.56 11,230,200 35.13 21.70
09-08-10 36.37 36.56 36.20 3,180,500 36.53 22.56
09-08-07 36.39 36.67 36.09 4,408,400 36.56 22.58
09-08-06 36.43 36.49 35.79 7,081,200 36.05 22.27
09-08-05 36.37 36.96 36.15 6,229,700 36.56 22.58
09-08-04 35.61 36.40 35.53 6,607,100 36.24 22.38
09-08-03 35.82 35.95 35.48 6,861,900 35.74 22.08
Date Open High Low Vol Cls adjCls
09-07-31 35.35 35.82 35.35 6,506,400 35.46 21.90
09-07-30 34.80 35.46 34.44 10,080,300 35.30 21.80
09-07-29 33.86 34.39 33.70 8,127,100 33.95 20.97
09-07-28 33.82 34.26 33.66 6,674,900 33.99 20.99
09-07-27 33.73 34.06 33.44 7,517,500 34.05 21.03
09-07-24 33.53 34.03 33.28 8,053,100 33.90 20.94
09-07-23 33.42 34.09 33.19 7,827,300 33.71 20.82
09-07-22 33.28 34.19 33.28 5,271,200 33.68 20.80
09-07-21 33.73 34.00 33.25 6,691,700 33.38 20.62
Date Open High Low Vol Cls adjCls
09-07-20 33.71 33.90 33.52 5,575,000 33.70 20.82
09-07-17 33.64 33.99 33.36 7,137,200 33.61 20.76
09-07-16 34.04 34.27 33.34 13,680,800 33.65 20.78
09-07-15 34.40 34.79 33.62 33,822,900 34.05 21.03
09-07-14 35.96 36.65 35.46 11,613,000 36.23 22.26
09-07-13 35.28 35.75 34.62 6,280,900 35.67 21.92
09-07-10 34.85 35.48 34.59 4,891,700 34.98 21.49
09-07-09 35.32 35.36 34.62 4,926,900 35.00 21.51
09-07-08 34.62 35.32 34.61 8,736,700 35.21 21.63
Date Open High Low Vol Cls adjCls
09-07-07 35.13 35.13 34.40 5,150,200 34.50 21.20
09-07-06 34.09 35.13 34.05 6,248,900 34.85 21.41
09-07-02 34.86 34.90 34.25 6,602,900 34.25 21.04
09-07-01 34.74 35.43 34.32 8,765,000 35.02 21.52
09-06-30 33.39 33.72 33.05 7,016,300 33.34 20.49
09-06-29 33.37 33.57 32.82 4,914,400 33.32 20.47
09-06-26 33.47 33.56 32.95 8,025,200 33.23 20.42
09-06-25 32.46 33.90 32.46 6,616,000 33.64 20.67
09-06-24 33.43 33.43 32.24 8,865,000 32.57 20.01
Date Open High Low Vol Cls adjCls
09-06-23 33.47 33.50 32.59 5,222,400 32.69 20.09
09-06-22 34.17 34.32 33.05 6,474,300 33.38 20.51
09-06-19 34.38 34.85 34.19 6,595,600 34.48 21.19
09-06-18 34.12 34.66 33.80 3,420,500 34.06 20.93
09-06-17 33.86 34.42 33.60 5,042,000 34.01 20.90
09-06-16 34.73 34.73 33.63 4,014,100 33.86 20.80
09-06-15 34.72 34.72 34.07 5,112,100 34.54 21.22
09-06-12 34.08 35.05 33.98 5,254,200 35.01 21.51
09-06-11 34.76 35.12 34.17 4,924,600 34.20 21.01
Date Open High Low Vol Cls adjCls
09-06-10 35.79 36.11 34.39 5,962,400 34.77 21.36
09-06-09 35.79 36.17 35.37 3,253,700 35.61 21.88
09-06-08 35.46 36.00 34.84 4,563,300 35.74 21.96
09-06-05 36.22 36.22 35.42 5,016,600 35.76 21.97
09-06-04 36.56 36.64 35.58 6,595,700 35.81 22.00
09-06-03 36.09 36.67 35.83 5,193,200 36.64 22.51
09-06-02 36.04 36.75 35.78 6,094,700 36.44 22.39
09-06-01 34.99 35.96 34.86 7,233,200 35.89 22.05
09-05-29 34.31 34.63 33.72 4,033,300 34.63 21.28
Date Open High Low Vol Cls adjCls
09-05-28 34.12 34.75 33.39 4,779,800 34.08 20.94
09-05-27 35.00 35.22 34.12 6,380,900 34.22 21.03
09-05-26 34.00 35.32 33.86 9,442,000 34.95 21.47
09-05-22 33.54 34.38 33.09 7,896,000 33.85 20.80
09-05-21 33.46 33.72 32.94 6,358,300 33.21 20.41
09-05-20 34.57 35.00 33.75 6,427,800 33.91 20.84
09-05-19 34.50 34.71 33.92 7,888,600 34.37 21.12
09-05-18 33.54 34.51 33.07 7,231,900 34.47 21.18
09-05-15 32.16 33.68 32.16 10,359,200 33.16 20.37
Date Open High Low Vol Cls adjCls
09-05-14 31.72 32.75 31.72 7,431,000 32.17 19.77
09-05-13 32.50 32.55 31.54 6,119,600 31.61 19.42
09-05-12 33.94 34.00 32.66 6,346,000 32.94 20.24
09-05-11 33.54 34.09 33.30 5,824,800 33.70 20.71
09-05-08 34.30 34.45 33.22 6,349,800 33.92 20.84
09-05-07 35.51 35.67 33.63 8,286,700 33.94 20.85
09-05-06 35.50 35.50 34.23 11,376,600 35.35 21.72
09-05-05 33.79 35.36 33.79 8,831,200 35.21 21.63
09-05-04 33.48 34.25 32.83 10,258,800 34.05 20.92
Date Open High Low Vol Cls adjCls
09-05-01 33.38 33.69 32.87 6,228,200 33.10 20.34
09-04-30 34.22 34.56 33.16 7,283,300 33.35 20.49
09-04-29 33.95 34.31 33.59 7,280,200 33.84 20.79
09-04-28 33.54 34.36 33.54 7,444,500 33.81 20.77
09-04-27 33.71 35.00 33.63 7,772,100 34.53 21.22
09-04-24 34.64 35.24 34.11 9,633,600 34.87 21.43
09-04-23 33.77 35.20 33.55 16,920,400 34.52 21.21
09-04-22 32.78 32.96 31.54 10,918,000 32.09 19.72
09-04-21 31.04 32.29 31.04 7,223,000 32.17 19.77
Date Open High Low Vol Cls adjCls
09-04-20 31.90 31.90 31.22 7,010,500 31.33 19.25
09-04-17 31.96 32.61 31.92 9,049,400 32.07 19.71
09-04-16 30.51 32.10 30.28 8,258,500 31.82 19.55
09-04-15 30.00 30.53 29.26 11,221,500 30.26 18.59
09-04-14 29.81 30.00 29.48 8,750,100 29.50 18.13
09-04-13 30.35 30.35 29.83 5,374,400 29.99 18.43
09-04-09 30.14 30.46 29.97 7,218,200 30.28 18.61
09-04-08 28.95 29.53 28.90 4,866,400 29.53 18.14
09-04-07 29.43 29.43 28.66 4,303,500 28.78 17.68
Date Open High Low Vol Cls adjCls
09-04-06 29.75 30.14 29.55 4,446,900 29.85 18.22
09-04-03 29.92 30.33 29.70 5,466,900 30.33 18.52
09-04-02 28.81 30.96 28.54 12,972,000 30.03 18.33
09-04-01 27.17 28.38 27.08 7,147,900 28.30 17.28
09-03-31 27.99 27.99 27.40 8,862,600 27.48 16.78
09-03-30 28.26 28.31 27.44 7,858,600 27.66 16.89
09-03-27 29.54 29.54 28.67 5,416,000 28.79 17.58
09-03-26 28.73 29.88 28.39 7,422,900 29.86 18.23
09-03-25 28.30 28.49 27.56 5,946,900 28.43 17.36
Date Open High Low Vol Cls adjCls
09-03-24 28.30 28.98 28.07 6,111,500 28.23 17.24
09-03-23 27.11 28.61 26.77 7,060,300 28.59 17.45
09-03-20 27.25 27.43 26.25 7,113,200 26.61 16.25
09-03-19 27.97 27.97 26.63 6,986,300 27.12 16.56
09-03-18 27.26 27.86 26.91 8,287,600 27.62 16.86
09-03-17 26.62 27.40 26.49 5,726,100 27.38 16.72
09-03-16 27.16 27.43 26.58 5,896,700 26.65 16.27
09-03-13 26.81 27.07 26.40 5,314,000 26.98 16.47
09-03-12 25.40 26.90 25.07 7,744,100 26.73 16.32
Date Open High Low Vol Cls adjCls
09-03-11 25.06 25.64 24.48 7,706,100 25.40 15.51
09-03-10 23.94 25.00 23.66 8,092,700 24.94 15.23
09-03-09 24.03 24.41 23.37 8,591,500 23.47 14.33
09-03-06 24.70 24.90 23.97 7,954,900 24.50 14.96
09-03-05 25.10 25.65 24.56 8,867,900 24.65 15.05
09-03-04 25.03 26.09 24.92 8,413,500 25.71 15.70
09-03-03 25.42 25.50 24.35 9,931,500 24.61 15.03
09-03-02 25.72 26.27 24.90 9,810,900 24.96 15.24
09-02-27 26.14 26.76 26.02 9,207,900 26.28 16.04
Date Open High Low Vol Cls adjCls
09-02-26 27.96 28.17 26.69 7,242,700 26.70 16.30
09-02-25 27.90 28.36 27.60 9,571,900 27.73 16.93
09-02-24 27.63 28.36 27.63 9,557,800 28.10 17.16
09-02-23 28.60 28.60 27.35 8,199,100 27.45 16.76
09-02-20 28.16 28.49 27.68 8,460,900 28.13 17.17
09-02-19 29.06 29.64 28.49 5,579,300 28.63 17.48
09-02-18 28.89 29.17 28.44 7,110,400 28.94 17.67
09-02-17 28.07 29.00 27.56 7,122,800 28.63 17.48
09-02-13 29.39 29.71 29.10 4,560,900 29.14 17.79
Date Open High Low Vol Cls adjCls
09-02-12 28.10 29.61 28.10 7,042,500 29.48 18.00
09-02-11 29.12 29.21 28.46 4,380,800 28.97 17.69
09-02-10 29.94 30.29 28.72 5,835,400 28.90 17.64
09-02-09 30.12 30.45 29.32 4,707,100 30.29 18.49
09-02-06 29.28 30.29 29.17 6,462,900 30.08 18.36
09-02-05 28.03 29.40 27.70 8,644,100 29.29 17.88
09-02-04 27.61 29.20 27.61 7,502,400 28.10 17.16
09-02-03 27.67 28.48 27.31 7,956,800 28.27 17.26
09-02-02 28.22 28.25 27.45 9,416,500 27.57 16.83
Date Open High Low Vol Cls adjCls
09-01-30 29.62 29.63 28.40 6,267,300 28.62 17.47
09-01-29 29.93 30.30 29.45 5,122,600 29.55 18.04
09-01-28 29.68 30.47 29.36 6,074,800 30.22 18.45
09-01-27 28.78 29.29 28.52 4,025,600 29.12 17.78
09-01-26 29.15 29.25 27.62 10,319,400 28.62 17.47
09-01-23 29.50 29.58 28.54 4,883,200 29.08 17.75
09-01-22 29.07 30.32 28.70 5,463,700 29.68 18.12
09-01-21 29.13 29.33 28.28 5,718,100 29.12 17.78
09-01-20 29.76 30.00 28.59 5,971,800 28.66 17.50
Date Open High Low Vol Cls adjCls
09-01-16 29.92 30.15 29.13 4,394,000 29.91 18.26
09-01-15 28.62 30.00 28.28 5,583,200 29.55 18.04
09-01-14 29.36 29.36 28.32 5,289,300 28.70 17.52
09-01-13 30.52 30.90 29.65 4,844,900 29.89 18.13
09-01-12 30.49 30.93 30.17 5,056,700 30.52 18.51
09-01-09 31.48 31.50 30.55 4,695,300 30.62 18.58
09-01-08 31.33 31.55 30.73 5,097,700 31.49 19.10
09-01-07 32.28 32.62 31.41 5,347,100 31.64 19.19
09-01-06 32.85 33.44 32.54 4,964,300 32.81 19.90
Date Open High Low Vol Cls adjCls
09-01-05 32.02 33.00 31.81 6,674,600 32.87 19.94
09-01-02 31.82 32.13 31.42 3,612,100 32.00 19.41
08-12-31 30.98 31.70 30.81 4,050,700 31.50 19.11
08-12-30 30.31 30.92 30.31 3,845,800 30.91 18.75
08-12-29 30.36 30.83 29.52 3,318,100 29.91 18.14
08-12-26 30.39 30.71 29.95 1,303,400 30.28 18.37
08-12-24 30.26 30.59 30.06 1,222,400 30.39 18.44
08-12-23 30.29 31.40 29.83 3,962,000 30.13 18.28
08-12-22 30.27 30.70 29.60 3,418,500 30.22 18.33
Date Open High Low Vol Cls adjCls
08-12-19 30.22 30.92 29.82 6,872,500 30.39 18.44
08-12-18 30.62 31.07 29.56 4,409,200 30.04 18.22
08-12-17 29.50 30.97 29.42 6,977,500 30.54 18.53
08-12-16 28.38 30.00 28.09 6,930,500 29.96 18.18
08-12-15 27.89 28.44 27.57 6,892,400 28.13 17.06
08-12-12 27.50 28.19 27.00 6,586,900 27.86 16.90
08-12-11 29.72 30.00 27.74 7,045,300 28.19 17.10
08-12-10 28.04 29.98 27.89 8,134,400 29.91 18.14
08-12-09 28.89 28.89 27.66 5,380,400 28.05 17.02
Date Open High Low Vol Cls adjCls
08-12-08 29.52 29.81 28.73 6,584,000 28.91 17.54
08-12-05 27.76 29.13 26.71 10,098,500 29.00 17.59
08-12-04 26.71 28.22 26.59 7,887,000 27.71 16.81
08-12-03 25.00 27.19 24.75 6,543,500 27.04 16.40
08-12-02 25.21 25.45 24.31 5,879,900 25.23 15.31
08-12-01 26.41 26.46 24.91 5,708,100 24.97 15.15
08-11-28 26.57 26.95 26.57 2,329,200 26.94 16.34
08-11-26 25.15 26.87 25.04 4,203,300 26.74 16.22
08-11-25 25.81 26.58 24.85 7,174,400 25.59 15.52
Date Open High Low Vol Cls adjCls
08-11-24 24.58 25.93 24.19 8,766,400 25.32 15.36
08-11-21 22.65 24.34 21.50 13,475,000 24.22 14.69
08-11-20 24.14 24.59 22.21 12,702,300 22.25 13.50
08-11-19 25.34 25.98 24.42 6,265,300 24.46 14.84
08-11-18 25.23 25.99 24.45 5,524,100 25.37 15.39
08-11-17 25.02 26.49 24.97 7,411,900 25.50 15.47
08-11-14 25.52 26.26 24.85 5,425,600 24.98 15.15
08-11-13 25.24 26.07 23.55 11,925,200 26.06 15.81
08-11-12 25.50 25.84 24.95 6,200,200 25.12 15.24
Date Open High Low Vol Cls adjCls
08-11-11 26.34 26.52 25.66 5,630,400 25.87 15.69
08-11-10 28.02 28.99 26.43 6,623,700 26.66 16.17
08-11-07 27.29 27.45 26.84 6,965,200 27.33 16.58
08-11-06 28.03 28.76 26.96 6,651,500 27.06 16.42
08-11-05 30.26 30.42 28.00 6,794,500 28.33 17.19
08-11-04 30.15 30.74 29.78 4,703,000 30.60 18.56
08-11-03 29.01 29.76 28.82 4,212,200 29.60 17.96
08-10-31 29.50 29.60 28.61 6,330,200 29.01 17.60
08-10-30 29.30 29.99 28.66 5,436,300 29.58 17.94
Date Open High Low Vol Cls adjCls
08-10-29 29.25 29.69 28.24 7,761,400 28.48 17.28
08-10-28 27.11 29.29 25.90 6,891,400 29.25 17.74
08-10-27 25.53 27.08 25.16 8,357,100 26.24 15.92
08-10-24 25.00 26.67 24.87 7,028,000 26.02 15.78
08-10-23 26.74 27.34 25.44 8,460,600 26.81 16.26
08-10-22 27.60 27.71 26.25 7,213,300 26.67 16.18
08-10-21 28.68 29.05 27.68 3,645,000 27.83 16.88
08-10-20 28.12 29.14 27.54 4,746,000 29.08 17.64
08-10-17 26.87 28.65 26.30 6,950,500 27.80 16.86
Date Open High Low Vol Cls adjCls
08-10-16 26.42 27.76 25.63 11,318,000 27.67 16.79
08-10-15 28.01 28.38 26.21 6,856,200 26.26 15.93
08-10-14 30.54 30.58 28.11 5,838,900 28.80 17.36
08-10-13 28.58 29.96 28.00 9,314,300 29.18 17.59
08-10-10 25.01 28.53 22.51 14,259,800 27.57 16.61
08-10-09 28.44 28.94 26.61 9,162,100 26.68 16.08
08-10-08 27.00 29.31 26.81 16,606,500 27.80 16.75
08-10-07 28.51 29.80 26.90 9,994,600 27.50 16.57
08-10-06 28.37 29.80 27.90 11,163,200 28.31 17.06
Date Open High Low Vol Cls adjCls
08-10-03 31.87 32.03 30.62 6,836,200 30.79 18.56
08-10-02 32.56 32.88 31.51 5,804,400 31.53 19.00
08-10-01 32.52 33.22 32.03 5,370,100 32.74 19.73
08-09-30 32.51 33.15 31.38 7,892,700 32.61 19.65
08-09-29 33.48 33.87 31.84 7,353,200 32.13 19.36
08-09-26 33.28 34.13 33.00 5,290,800 33.94 20.45
08-09-25 34.96 35.19 33.66 10,762,300 33.83 20.39
08-09-24 36.04 36.09 34.50 7,638,100 34.71 20.92
08-09-23 37.25 37.42 36.00 5,868,200 36.10 21.76
Date Open High Low Vol Cls adjCls
08-09-22 38.76 39.10 37.09 4,529,900 37.23 22.44
08-09-19 39.30 40.25 37.51 6,898,000 39.23 23.64
08-09-18 37.30 39.00 36.64 5,535,900 38.97 23.49
08-09-17 37.92 38.50 37.11 5,883,200 37.16 22.39
08-09-16 36.87 38.90 36.80 6,541,600 38.40 23.14
08-09-15 37.14 38.97 36.90 4,639,300 37.91 22.85
08-09-12 38.61 38.61 37.87 6,467,300 38.05 22.93
08-09-11 37.66 39.14 37.24 5,543,800 39.10 23.56
08-09-10 38.07 38.59 37.65 4,306,100 38.02 22.91
Date Open High Low Vol Cls adjCls
08-09-09 38.93 39.22 38.00 5,399,600 38.01 22.91
08-09-08 37.40 38.94 37.32 6,587,200 38.90 23.44
08-09-05 36.41 37.07 36.02 4,459,700 36.96 22.27
08-09-04 37.40 37.44 36.52 3,933,700 36.62 22.07
08-09-03 37.52 37.80 37.19 6,961,000 37.56 22.64
08-09-02 35.99 37.57 35.99 6,704,800 37.51 22.61
08-08-29 36.26 36.64 35.66 2,797,700 35.68 21.50
08-08-28 35.41 36.65 35.22 3,418,200 36.61 22.06
08-08-27 35.74 35.74 35.00 2,421,200 35.27 21.26
Date Open High Low Vol Cls adjCls
08-08-26 34.50 35.75 34.29 5,196,500 35.62 21.47
08-08-25 36.01 36.17 35.50 2,290,600 35.59 21.45
08-08-22 35.71 36.56 35.71 2,566,400 36.37 21.92
08-08-21 35.08 35.71 35.01 3,518,400 35.57 21.44
08-08-20 35.90 36.12 35.17 2,623,700 35.55 21.42
08-08-19 36.26 36.40 35.66 2,414,400 35.82 21.59
08-08-18 37.58 37.61 36.18 3,182,700 36.40 21.94
08-08-15 36.55 38.00 36.55 2,700,500 37.40 22.54
08-08-14 36.51 37.68 36.00 4,540,500 37.38 22.53
Date Open High Low Vol Cls adjCls
08-08-13 37.91 37.99 36.57 4,569,300 36.88 22.23
08-08-12 38.36 38.56 37.83 3,318,900 38.03 22.92
08-08-11 38.22 39.15 37.81 3,236,700 38.68 23.31
08-08-08 36.11 38.37 36.11 5,213,300 38.22 23.03
08-08-07 37.28 37.28 36.03 6,072,800 36.14 21.78
08-08-06 38.00 38.05 37.15 3,977,700 37.51 22.61
08-08-05 36.00 38.09 35.99 5,915,200 38.07 22.94
08-08-04 35.52 35.98 35.20 2,925,000 35.84 21.60
08-08-01 36.07 36.24 35.21 3,166,600 35.35 21.30
Date Open High Low Vol Cls adjCls
08-07-31 35.79 36.49 35.02 5,452,600 35.82 21.59
08-07-30 35.09 35.92 35.09 3,628,700 35.75 21.54
08-07-29 33.98 35.12 33.67 4,306,400 34.83 20.99
08-07-28 34.17 34.33 33.49 6,630,100 33.78 20.36
08-07-25 34.59 35.06 34.00 5,085,100 34.17 20.59
08-07-24 35.90 35.92 34.20 7,615,600 34.37 20.71
08-07-23 35.73 36.50 35.21 4,006,200 35.95 21.67
08-07-22 34.93 35.86 34.64 7,027,600 35.75 21.54
08-07-21 35.29 35.75 34.28 7,056,700 35.02 21.10
Date Open High Low Vol Cls adjCls
08-07-18 34.77 35.46 34.32 10,137,700 35.15 21.18
08-07-17 34.89 35.05 33.00 18,297,900 34.05 20.52
08-07-16 35.34 36.60 35.12 7,716,600 36.47 21.98
08-07-15 35.37 35.88 34.64 7,377,300 35.46 21.37
08-07-14 36.04 36.24 35.34 5,819,400 35.72 21.53
08-07-11 34.50 36.16 34.32 7,613,500 35.68 21.50
08-07-10 35.46 35.71 34.82 7,030,800 34.88 21.02
08-07-09 36.14 36.22 35.32 4,350,900 35.39 21.33
08-07-08 35.35 36.24 35.35 5,376,800 36.18 21.69
Date Open High Low Vol Cls adjCls
08-07-07 35.49 35.93 35.15 5,716,000 35.56 21.32
08-07-03 35.37 35.70 35.12 2,759,200 35.41 21.23
08-07-02 35.70 35.82 35.12 6,620,000 35.15 21.07
08-07-01 34.76 35.48 34.50 9,004,800 35.44 21.25
08-06-30 35.05 35.61 34.72 6,296,800 35.09 21.04
08-06-27 35.22 35.48 34.47 9,450,600 35.01 20.99
08-06-26 35.82 35.88 35.09 7,493,300 35.13 21.06
08-06-25 36.17 36.84 36.02 7,970,300 36.29 21.76
08-06-24 36.11 36.62 35.80 8,249,000 36.05 21.61
Date Open High Low Vol Cls adjCls
08-06-23 36.62 36.97 36.13 7,041,000 36.19 21.70
08-06-20 36.98 37.24 36.33 4,468,600 36.53 21.90
08-06-19 36.83 37.60 36.53 4,221,500 37.33 22.38
08-06-18 37.23 37.63 36.88 4,187,700 36.88 22.11
08-06-17 38.01 38.06 37.37 2,847,500 37.39 22.41
08-06-16 37.59 38.14 37.38 3,408,500 37.74 22.62
08-06-13 37.30 38.00 37.12 3,541,100 37.87 22.70
08-06-12 36.91 37.61 36.82 3,912,600 37.11 22.25
08-06-11 37.62 37.62 36.75 6,152,700 36.88 22.11
Date Open High Low Vol Cls adjCls
08-06-10 37.90 38.10 37.42 6,165,200 37.76 22.64
08-06-09 38.21 39.08 37.69 4,974,400 38.03 22.80
08-06-06 39.46 39.46 37.75 5,550,000 37.89 22.71
08-06-05 39.10 39.66 39.03 3,004,100 39.48 23.67
08-06-04 39.22 39.54 38.81 3,209,600 38.99 23.37
08-06-03 39.09 39.60 38.73 5,181,200 39.25 23.53
08-06-02 39.47 39.54 38.64 3,092,900 38.91 23.33
08-05-30 40.15 40.15 39.39 4,537,000 39.70 23.80
08-05-29 39.54 40.11 39.48 2,746,800 40.09 24.03
Date Open High Low Vol Cls adjCls
08-05-28 39.17 39.74 39.15 3,203,100 39.44 23.64
08-05-27 38.34 39.32 38.29 3,031,800 38.96 23.36
08-05-23 38.97 38.97 38.09 3,434,400 38.49 23.07
08-05-22 38.53 39.56 38.53 3,225,300 39.08 23.43
08-05-21 39.86 39.90 38.47 5,804,800 38.50 23.08
08-05-20 40.55 40.58 39.62 4,989,000 39.72 23.81
08-05-19 40.93 41.32 40.66 3,344,200 40.79 24.45
08-05-16 41.59 41.59 40.56 2,617,400 40.83 24.48
08-05-15 40.98 41.45 40.70 4,654,300 41.34 24.78
Date Open High Low Vol Cls adjCls
08-05-14 41.21 41.25 40.81 4,953,900 40.89 24.51
08-05-13 40.62 41.06 40.53 5,215,600 40.94 24.54
08-05-12 39.76 40.70 39.76 3,732,500 40.60 24.34
08-05-09 39.93 40.42 39.59 2,668,600 39.74 23.82
08-05-08 40.00 40.10 39.46 4,478,700 40.03 24.00
08-05-07 40.64 40.73 39.71 4,370,700 39.79 23.85
08-05-06 41.28 41.28 40.28 3,680,000 40.57 24.32
08-05-05 40.78 40.78 40.04 3,806,900 40.44 24.24
08-05-02 41.10 41.17 40.36 4,234,800 40.50 24.28
Date Open High Low Vol Cls adjCls
08-05-01 40.01 41.17 39.80 5,483,700 40.79 24.45
08-04-30 41.27 41.73 40.60 7,002,000 40.68 24.39
08-04-29 40.78 41.09 40.66 4,193,600 40.88 24.51
08-04-28 41.12 41.12 40.62 5,138,100 40.75 24.43
08-04-25 40.77 41.11 40.36 5,142,500 41.05 24.61
08-04-24 40.28 41.18 39.95 7,289,800 40.65 24.37
08-04-23 39.25 40.92 38.54 8,915,600 40.30 24.16
08-04-22 39.00 39.05 38.07 4,146,000 38.49 23.07
08-04-21 39.58 39.58 38.81 3,674,200 39.07 23.42
Date Open High Low Vol Cls adjCls
08-04-18 38.88 40.02 38.86 4,200,100 39.72 23.81
08-04-17 38.35 38.74 37.90 3,009,400 38.68 23.19
08-04-16 38.18 38.46 37.91 3,827,800 38.39 23.01
08-04-15 37.89 38.18 37.34 3,123,900 38.06 22.82
08-04-14 37.50 38.00 37.25 4,182,200 37.58 22.53
08-04-11 37.41 37.87 37.28 2,857,700 37.47 22.46
08-04-10 37.65 38.03 37.31 3,377,900 37.78 22.65
08-04-09 38.54 38.75 37.41 3,191,800 37.58 22.53
08-04-08 38.54 38.62 38.20 4,206,700 38.54 23.01
Date Open High Low Vol Cls adjCls
08-04-07 39.07 39.07 38.29 2,901,500 38.74 23.13
08-04-04 38.68 39.05 38.21 2,973,000 38.88 23.22
08-04-03 38.75 38.94 38.09 4,592,800 38.57 23.03
08-04-02 38.51 39.40 38.32 4,836,900 38.99 23.28
08-04-01 37.22 38.69 37.22 3,494,600 38.66 23.09
08-03-31 36.90 37.39 36.52 3,312,800 37.21 22.22
08-03-28 37.81 37.81 36.69 3,156,300 36.85 22.00
08-03-27 38.44 38.44 37.39 4,032,500 37.43 22.35
08-03-26 38.07 38.15 37.55 3,899,700 37.91 22.64
Date Open High Low Vol Cls adjCls
08-03-25 38.00 38.41 37.57 3,795,100 38.19 22.81
08-03-24 37.49 38.18 37.46 3,732,200 37.91 22.64
08-03-20 36.38 37.62 36.27 10,360,700 37.40 22.33
08-03-19 37.80 37.80 36.18 4,534,800 36.20 21.62
08-03-18 36.74 37.71 36.53 6,680,400 37.69 22.51
08-03-17 35.12 36.87 35.02 5,159,400 36.45 21.77
08-03-14 37.00 37.00 35.31 5,224,700 36.03 21.52
08-03-13 35.82 36.90 35.35 6,504,300 36.72 21.93
08-03-12 36.33 37.15 36.23 6,544,900 36.25 21.65
Date Open High Low Vol Cls adjCls
08-03-11 35.67 36.28 34.98 6,788,100 36.23 21.63
08-03-10 35.49 36.01 35.02 5,070,800 35.18 21.01
08-03-07 35.62 35.74 34.80 6,357,600 35.13 20.98
08-03-06 35.95 36.11 35.41 6,716,700 35.85 21.41
08-03-05 35.40 36.22 35.17 8,065,000 36.20 21.62
08-03-04 34.37 35.13 34.20 8,984,600 35.02 20.91
08-03-03 34.34 34.69 33.70 7,507,200 34.62 20.67
08-02-29 35.00 35.12 34.35 5,787,300 34.45 20.57
08-02-28 36.49 36.49 35.28 3,752,400 35.29 21.07
Date Open High Low Vol Cls adjCls
08-02-27 36.60 37.13 36.07 4,893,400 36.22 21.63
08-02-26 36.25 37.11 36.08 5,549,000 36.77 21.96
08-02-25 35.58 36.43 35.03 6,590,100 36.33 21.69
08-02-22 34.63 34.95 34.03 3,915,100 34.85 20.81
08-02-21 35.02 35.27 34.33 5,013,600 34.56 20.64
08-02-20 34.79 35.12 34.60 5,523,200 34.95 20.87
08-02-19 35.64 35.80 34.73 4,248,700 35.03 20.92
08-02-15 34.78 35.31 34.60 4,354,200 35.26 21.06
08-02-14 35.79 35.79 34.68 3,771,100 34.85 20.81
Date Open High Low Vol Cls adjCls
08-02-13 35.27 35.79 35.01 5,882,700 35.71 21.32
08-02-12 34.70 35.50 34.47 4,897,300 34.87 20.82
08-02-11 34.33 34.50 33.83 4,926,400 34.42 20.55
08-02-08 34.22 34.65 33.89 5,028,000 34.15 20.39
08-02-07 33.92 34.75 33.53 7,984,300 34.36 20.52
08-02-06 34.93 35.27 34.03 9,026,500 34.18 20.41
08-02-05 34.86 35.95 34.16 15,119,800 34.76 20.76
08-02-04 35.59 36.15 35.35 10,815,600 35.81 21.38
08-02-01 34.21 35.33 33.90 11,377,800 35.24 21.04
Date Open High Low Vol Cls adjCls
08-01-31 33.80 34.68 32.35 19,055,000 34.16 20.40
08-01-30 35.74 36.00 34.75 9,518,900 34.80 20.78
08-01-29 35.95 36.24 35.40 7,269,800 35.82 21.39
08-01-28 34.74 35.99 34.74 11,277,000 35.65 21.29
08-01-25 37.73 37.73 36.09 9,032,900 36.24 21.64
08-01-24 36.00 37.62 35.77 9,812,100 37.30 22.27
08-01-23 32.79 36.11 32.02 10,637,100 35.83 21.40
08-01-22 31.01 33.71 30.99 9,278,700 33.12 19.78
08-01-18 33.70 34.36 33.00 8,014,000 33.39 19.94
Date Open High Low Vol Cls adjCls
08-01-17 34.10 34.83 33.23 9,117,000 33.47 19.99
08-01-16 34.45 35.25 33.96 9,772,300 34.06 20.34
08-01-15 36.31 36.35 34.68 10,574,100 34.68 20.71
08-01-14 36.96 37.10 35.16 7,877,800 36.83 21.99
08-01-11 38.57 38.70 36.27 13,433,200 36.34 21.70
08-01-10 37.93 39.10 37.73 5,668,000 39.00 23.29
08-01-09 36.65 38.17 36.65 6,430,300 38.17 22.79
08-01-08 37.79 38.12 36.55 5,283,600 36.72 21.84
08-01-07 36.82 37.93 36.82 6,366,600 37.68 22.41
Date Open High Low Vol Cls adjCls
08-01-04 37.11 37.14 36.18 6,056,700 36.82 21.90
08-01-03 38.07 38.22 37.13 3,846,900 37.35 22.21
08-01-02 38.32 38.38 37.66 4,132,200 37.88 22.53
07-12-31 38.49 38.67 37.97 1,935,200 38.27 22.76
07-12-28 38.22 38.72 38.14 2,020,100 38.54 22.92
07-12-27 38.75 38.75 37.94 2,631,800 37.96 22.58
07-12-26 38.75 38.84 38.33 1,960,100 38.71 23.02
07-12-24 38.79 39.08 38.36 1,176,200 38.66 22.99
07-12-21 37.76 38.57 37.49 5,299,800 38.47 22.88
Date Open High Low Vol Cls adjCls
07-12-20 38.27 38.33 37.02 4,774,100 37.34 22.21
07-12-19 37.90 38.14 37.47 3,947,800 37.93 22.56
07-12-18 37.84 38.51 37.50 4,611,900 38.25 22.75
07-12-17 38.30 38.37 37.50 3,874,100 37.50 22.30
07-12-14 38.86 39.44 38.32 5,138,200 38.39 22.83
07-12-13 39.11 39.58 38.83 6,407,600 39.39 23.43
07-12-12 39.66 39.97 38.84 5,565,100 39.22 23.32
07-12-11 39.45 39.71 38.87 5,912,200 38.87 23.12
07-12-10 39.67 39.75 39.27 6,009,000 39.42 23.44
Date Open High Low Vol Cls adjCls
07-12-07 39.13 39.86 38.98 4,695,900 39.48 23.48
07-12-06 37.14 39.16 37.05 5,765,000 39.05 23.22
07-12-05 37.39 37.40 36.84 4,962,300 37.15 22.09
07-12-04 36.72 37.40 36.72 5,204,100 36.97 21.99
07-12-03 37.07 37.48 36.71 5,306,800 36.87 21.93
07-11-30 37.57 37.86 37.08 5,346,900 37.15 22.09
07-11-29 37.15 37.34 36.74 3,500,700 37.20 22.12
07-11-28 36.80 37.35 36.65 7,771,000 37.19 22.12
07-11-27 37.09 37.10 36.41 5,235,000 36.86 21.92
Date Open High Low Vol Cls adjCls
07-11-26 37.73 37.73 36.80 3,872,500 36.90 21.94
07-11-23 37.50 37.76 37.23 1,541,600 37.65 22.39
07-11-21 37.63 37.72 37.12 3,010,400 37.21 22.13
07-11-20 37.94 38.09 37.25 3,580,400 37.87 22.52
07-11-19 37.91 38.02 37.47 3,431,700 37.80 22.48
07-11-16 38.13 38.24 37.55 4,706,900 38.07 22.64
07-11-15 37.53 38.24 37.50 3,578,300 37.80 22.48
07-11-14 38.48 39.21 37.57 3,886,300 37.76 22.46
07-11-13 37.94 38.23 37.61 4,635,800 38.20 22.72
Date Open High Low Vol Cls adjCls
07-11-12 38.54 38.54 37.62 4,297,100 37.70 22.42
07-11-09 39.11 39.11 37.60 6,829,000 37.78 22.47
07-11-08 37.76 38.66 37.76 3,791,900 38.49 22.89
07-11-07 38.25 38.77 37.88 6,431,700 37.88 22.53
07-11-06 38.84 38.87 38.36 4,435,900 38.87 23.12
07-11-05 39.00 39.05 38.12 6,647,700 38.51 22.90
07-11-02 38.50 39.11 38.00 7,973,500 39.07 23.24
07-11-01 40.14 40.27 38.97 6,547,000 39.08 23.24
07-10-31 40.50 40.50 39.90 5,146,700 40.27 23.95
Date Open High Low Vol Cls adjCls
07-10-30 39.12 40.60 39.12 6,447,400 40.27 23.95
07-10-29 39.39 39.41 38.91 3,716,200 39.12 23.26
07-10-26 39.03 39.37 38.79 3,921,100 39.13 23.27
07-10-25 37.90 39.14 37.88 5,957,100 39.07 23.24
07-10-24 37.33 38.09 37.11 4,087,500 37.95 22.57
07-10-23 37.71 37.90 37.19 2,844,000 37.58 22.35
07-10-22 37.05 37.65 36.89 3,683,400 37.49 22.30
07-10-19 37.55 38.00 37.42 6,187,300 37.47 22.28
07-10-18 37.53 37.76 37.22 4,918,200 37.74 22.44
Date Open High Low Vol Cls adjCls
07-10-17 37.75 37.91 37.32 6,213,000 37.53 22.32
07-10-16 36.90 37.67 36.85 4,327,800 37.31 22.19
07-10-15 37.43 37.72 36.76 3,884,400 36.91 21.95
07-10-12 37.41 37.64 37.07 3,945,800 37.24 22.15
07-10-11 38.11 38.34 37.12 6,733,000 37.20 22.12
07-10-10 37.25 38.30 37.11 13,270,800 38.11 22.66
07-10-09 38.34 38.34 37.51 20,765,100 38.11 22.58
07-10-08 34.70 36.48 34.56 15,082,800 36.29 21.50
07-10-05 33.99 34.69 33.75 3,220,300 34.35 20.35
Date Open High Low Vol Cls adjCls
07-10-04 34.19 34.25 33.50 2,410,900 33.72 19.97
07-10-03 34.15 34.56 33.99 3,049,600 34.17 20.24
07-10-02 34.52 34.59 34.21 2,547,900 34.27 20.30
07-10-01 34.02 34.63 33.65 3,028,900 34.45 20.41
07-09-28 33.74 34.09 33.52 2,386,800 33.83 20.04
07-09-27 33.60 33.76 33.47 2,096,700 33.69 19.96
07-09-26 33.55 33.60 33.35 4,323,100 33.41 19.79
07-09-25 34.01 34.05 33.32 4,273,400 33.33 19.74
07-09-24 34.20 34.60 33.91 2,794,700 34.13 20.22
Date Open High Low Vol Cls adjCls
07-09-21 34.63 34.99 34.03 4,931,100 34.28 20.31
07-09-20 34.16 34.31 34.00 2,219,600 34.03 20.16
07-09-19 33.68 34.57 33.68 4,205,000 34.25 20.29
07-09-18 32.55 33.72 32.40 3,530,400 33.44 19.81
07-09-17 32.48 32.67 32.24 2,112,200 32.42 19.20
07-09-14 31.94 32.56 31.81 2,514,000 32.50 19.25
07-09-13 31.61 32.40 31.60 4,859,700 32.09 19.01
07-09-12 31.84 31.87 31.37 2,261,800 31.45 18.63
07-09-11 31.69 32.05 31.58 2,829,000 31.88 18.88
Date Open High Low Vol Cls adjCls
07-09-10 31.85 32.08 31.25 2,352,900 31.49 18.65
07-09-07 32.18 32.30 31.62 3,209,300 31.71 18.78
07-09-06 32.66 32.98 32.50 2,998,900 32.54 19.28
07-09-05 32.36 32.86 32.16 2,718,400 32.72 19.38
07-09-04 32.68 32.86 32.26 2,686,200 32.69 19.36
07-08-31 32.61 33.00 32.44 2,111,700 32.72 19.38
07-08-30 31.66 32.61 31.66 2,630,200 32.36 19.17
07-08-29 32.56 32.56 31.55 4,025,300 32.34 19.16
07-08-28 32.51 32.77 32.17 3,347,700 32.27 19.12
Date Open High Low Vol Cls adjCls
07-08-27 33.07 33.35 32.70 2,320,900 32.72 19.38
07-08-24 32.33 33.11 32.26 2,418,100 33.10 19.61
07-08-23 32.46 32.55 31.90 2,246,300 32.21 19.08
07-08-22 32.22 32.29 31.71 2,310,700 32.19 19.07
07-08-21 31.21 31.73 31.12 2,636,600 31.61 18.72
07-08-20 31.52 31.85 30.91 2,772,800 31.24 18.51
07-08-17 31.00 31.50 29.50 6,420,300 31.30 18.54
07-08-16 28.50 30.38 28.37 6,488,200 30.25 17.92
07-08-15 30.57 30.97 29.54 3,496,700 29.62 17.55
Date Open High Low Vol Cls adjCls
07-08-14 30.61 30.87 30.26 3,497,000 30.57 18.11
07-08-13 31.32 31.62 30.57 3,498,400 30.72 18.20
07-08-10 30.88 31.59 29.06 5,450,500 31.19 18.48
07-08-09 30.53 32.13 29.59 7,222,500 30.10 17.83
07-08-08 31.92 32.52 31.31 4,510,900 31.81 18.84
07-08-07 32.85 32.85 31.13 4,447,400 31.92 18.91
07-08-06 31.37 32.07 30.97 3,411,000 32.07 19.00
07-08-03 32.05 32.18 31.28 3,421,000 31.30 18.54
07-08-02 30.84 32.14 30.84 4,997,300 31.96 18.93
Date Open High Low Vol Cls adjCls
07-08-01 31.17 32.34 31.17 4,996,500 31.62 18.73
07-07-31 33.43 33.43 31.99 3,664,200 32.04 18.98
07-07-30 31.85 32.38 31.76 5,621,700 32.31 19.14
07-07-27 32.33 32.92 31.76 4,588,500 31.79 18.83
07-07-26 33.27 33.29 31.71 5,925,500 32.15 19.04
07-07-25 34.13 34.20 33.18 4,766,700 33.56 19.88
07-07-24 33.90 34.84 33.80 3,596,200 33.88 20.07
07-07-23 34.37 35.05 34.29 5,135,700 34.80 20.61
07-07-20 34.20 34.71 33.93 5,628,700 34.13 20.22
Date Open High Low Vol Cls adjCls
07-07-19 34.30 34.61 33.94 3,738,300 34.29 20.31
07-07-18 33.91 34.29 33.65 4,410,900 34.25 20.29
07-07-17 34.00 34.40 33.98 2,512,800 34.00 20.14
07-07-16 34.82 34.82 33.67 4,942,900 34.08 20.19
07-07-13 34.30 34.60 34.12 3,978,300 34.48 20.42
07-07-12 34.09 34.53 33.61 8,496,400 34.22 20.27
07-07-11 33.79 34.90 33.61 12,693,400 34.41 20.38
07-07-10 33.75 34.00 32.95 5,493,200 32.95 19.43
07-07-09 34.15 34.30 33.71 3,312,500 33.80 19.93
Date Open High Low Vol Cls adjCls
07-07-06 33.84 34.26 33.77 2,583,100 34.05 20.08
07-07-05 33.67 34.03 33.63 3,344,000 33.77 19.91
07-07-03 33.81 33.96 33.60 2,567,200 33.78 19.92
07-07-02 32.87 33.41 32.87 4,111,200 33.34 19.66
07-06-29 32.81 33.11 32.66 3,715,500 32.72 19.29
07-06-28 32.40 33.05 32.15 3,690,500 32.58 19.21
07-06-27 32.02 32.45 31.57 2,974,200 32.37 19.09
07-06-26 64.90 65.33 64.50 6,482,100 64.57 19.04
07-06-25 64.84 65.36 64.32 2,758,900 64.60 19.05
Date Open High Low Vol Cls adjCls
07-06-22 65.40 65.56 64.68 5,178,100 64.83 19.11
07-06-21 66.37 66.43 65.05 4,189,100 65.46 19.30
07-06-20 67.76 67.76 66.49 6,668,200 66.62 19.64
07-06-19 67.38 67.89 66.86 3,423,300 67.75 19.98
07-06-18 68.18 68.18 66.96 4,126,300 67.27 19.83
07-06-15 68.71 68.71 68.01 3,838,900 68.22 20.11
07-06-14 67.74 67.93 67.41 3,408,800 67.80 19.99
07-06-13 66.95 67.86 66.88 3,225,200 67.75 19.98
07-06-12 67.36 67.58 66.59 3,052,100 66.84 19.71
Date Open High Low Vol Cls adjCls
07-06-11 67.22 67.94 66.90 3,434,400 67.75 19.98
07-06-08 66.21 67.23 66.10 4,730,200 67.22 19.82
07-06-07 66.98 68.00 66.15 5,367,600 66.21 19.52
07-06-06 67.91 68.04 67.50 3,168,700 67.81 19.99
07-06-05 68.75 68.84 67.85 3,662,200 68.27 20.13
07-06-04 67.89 68.88 67.71 2,529,400 68.74 20.27
07-06-01 67.79 68.46 67.57 2,702,200 68.25 20.12
07-05-31 67.68 67.85 67.19 2,995,100 67.72 19.97
07-05-30 67.10 67.37 66.55 2,831,800 67.23 19.82
Date Open High Low Vol Cls adjCls
07-05-29 67.64 67.75 66.51 3,091,400 67.42 19.88
07-05-25 67.25 67.52 66.90 1,986,300 67.30 19.84
07-05-24 67.56 68.43 66.94 4,650,900 67.02 19.76
07-05-23 67.76 67.89 66.92 2,225,900 67.03 19.76
07-05-22 67.15 68.04 67.12 3,865,900 67.72 19.97
07-05-21 66.89 67.30 66.51 2,651,000 67.15 19.80
07-05-18 66.30 67.10 66.00 3,808,600 66.89 19.72
07-05-17 66.88 66.95 65.86 4,081,500 66.35 19.56
07-05-16 66.09 66.51 65.86 2,009,200 66.22 19.52
Date Open High Low Vol Cls adjCls
07-05-15 66.11 66.98 65.50 3,749,900 65.63 19.35
07-05-14 66.53 66.95 66.10 2,358,000 66.11 19.49
07-05-11 66.33 66.73 66.05 2,211,700 66.69 19.66
07-05-10 66.95 67.10 66.17 3,176,800 66.32 19.55
07-05-09 66.90 67.12 66.51 3,321,200 66.97 19.75
07-05-08 66.70 67.19 66.55 3,761,300 66.85 19.71
07-05-07 67.23 67.73 66.40 3,571,000 66.71 19.67
07-05-04 66.63 67.25 66.33 5,129,200 67.01 19.76
07-05-03 66.21 66.55 65.54 9,527,500 66.11 19.49
Date Open High Low Vol Cls adjCls
07-05-02 64.25 69.00 64.25 11,811,300 66.73 19.67
07-05-01 61.50 63.14 61.50 4,704,400 63.12 18.61
07-04-30 62.65 62.78 61.38 3,642,500 61.86 18.24
07-04-27 62.34 63.24 62.12 2,934,500 62.84 18.53
07-04-26 62.28 63.34 62.10 4,630,100 62.40 18.40
07-04-25 61.45 62.01 61.30 3,477,800 62.01 18.28
07-04-24 60.96 61.33 60.19 3,843,600 61.18 18.04
07-04-23 60.92 61.33 60.74 1,815,800 60.98 17.98
07-04-20 61.00 61.17 60.70 3,536,800 61.07 18.01
Date Open High Low Vol Cls adjCls
07-04-19 61.10 61.19 60.58 2,401,700 60.68 17.89
07-04-18 60.60 61.22 60.31 3,863,600 61.15 18.03
07-04-17 61.05 61.26 60.65 2,710,800 60.97 17.98
07-04-16 59.66 61.42 59.66 4,139,100 61.07 18.01
07-04-13 59.48 59.64 59.13 2,620,900 59.63 17.58
07-04-12 58.68 59.31 58.23 2,945,600 59.20 17.45
07-04-11 59.71 59.96 58.80 3,794,400 58.92 17.37
07-04-10 58.90 59.75 58.76 4,522,100 59.71 17.60
07-04-09 58.89 59.28 58.84 2,817,600 59.03 17.40
Date Open High Low Vol Cls adjCls
07-04-05 58.30 58.96 58.07 1,732,900 58.83 17.35
07-04-04 58.56 58.88 58.32 1,849,200 58.46 17.24
07-04-03 58.31 59.07 58.31 2,984,300 58.75 17.32
07-04-02 57.51 58.37 57.41 3,622,700 58.22 17.17
07-03-30 57.70 58.51 57.58 4,357,400 57.76 17.03
07-03-29 58.42 58.69 57.57 3,646,900 57.70 17.01
07-03-28 58.55 58.55 57.56 2,543,900 58.05 17.12
07-03-27 58.65 58.85 58.11 1,948,800 58.35 17.20
07-03-26 59.30 59.31 58.22 3,185,700 58.82 17.34
Date Open High Low Vol Cls adjCls
07-03-23 59.19 59.55 59.00 2,231,200 59.45 17.53
07-03-22 59.50 59.56 59.01 2,722,500 59.12 17.43
07-03-21 58.64 59.55 58.28 2,416,700 59.44 17.52
07-03-20 58.62 59.04 58.55 2,721,100 58.64 17.29
07-03-19 57.98 58.70 57.86 3,316,700 58.68 17.30
07-03-16 58.27 58.60 57.60 4,331,900 57.74 17.02
07-03-15 57.60 58.37 57.28 4,716,900 58.27 17.18
07-03-14 57.50 57.99 57.14 6,208,000 57.60 16.98
07-03-13 57.60 58.06 57.25 5,818,300 57.35 16.91
Date Open High Low Vol Cls adjCls
07-03-12 57.71 58.04 57.28 3,451,600 57.99 17.10
07-03-09 57.90 58.00 57.44 2,952,500 57.72 17.02
07-03-08 57.34 58.00 57.29 4,656,200 57.66 17.00
07-03-07 56.49 57.43 56.25 6,687,900 57.06 16.82
07-03-06 56.47 57.12 55.76 5,809,700 56.93 16.70
07-03-05 56.31 56.95 55.36 4,156,000 55.38 16.24
07-03-02 57.13 57.24 56.45 3,629,100 56.51 16.57
07-03-01 56.67 57.80 55.01 7,260,700 57.13 16.76
07-02-28 57.20 58.30 56.93 5,221,000 57.94 16.99
Date Open High Low Vol Cls adjCls
07-02-27 58.60 58.74 56.47 6,782,000 57.24 16.79
07-02-26 60.50 60.50 59.15 6,278,400 59.22 17.37
07-02-23 60.48 61.00 60.12 6,024,400 60.51 17.75
07-02-22 61.45 61.55 60.73 2,837,900 61.06 17.91
07-02-21 61.85 62.22 61.50 4,938,300 61.61 18.07
07-02-20 60.47 62.09 60.28 4,652,900 62.06 18.20
07-02-16 60.16 60.49 60.05 2,582,300 60.27 17.68
07-02-15 60.00 60.70 60.00 3,077,700 60.38 17.71
07-02-14 59.76 60.09 59.49 3,820,800 60.03 17.61
Date Open High Low Vol Cls adjCls
07-02-13 60.40 60.87 58.50 10,397,400 59.76 17.53
07-02-12 60.27 60.96 59.83 4,344,900 60.78 17.83
07-02-09 60.79 61.27 60.12 3,195,700 60.49 17.74
07-02-08 60.99 61.00 60.45 3,422,100 60.79 17.83
07-02-07 60.49 61.06 60.26 2,894,700 60.88 17.85
07-02-06 59.65 60.67 59.59 3,004,000 60.52 17.75
07-02-05 59.59 60.19 59.28 2,436,800 59.58 17.47
07-02-02 59.88 60.24 59.48 2,628,200 59.67 17.50
07-02-01 60.10 60.64 59.51 3,658,100 59.56 17.47
Date Open High Low Vol Cls adjCls
07-01-31 58.89 60.13 58.86 3,043,000 60.01 17.60
07-01-30 59.13 59.20 58.82 2,514,400 59.06 17.32
07-01-29 59.21 59.22 58.75 4,481,000 58.88 17.27
07-01-26 59.00 59.34 58.52 3,123,100 59.24 17.37
07-01-25 59.33 59.48 58.90 4,777,800 58.97 17.29
07-01-24 59.18 59.60 59.01 2,129,600 59.44 17.43
07-01-23 59.08 59.65 58.91 2,136,000 59.18 17.36
07-01-22 59.00 59.21 58.70 2,810,400 59.02 17.31
07-01-19 59.20 59.48 58.96 5,335,600 59.00 17.30
Date Open High Low Vol Cls adjCls
07-01-18 59.84 59.99 59.00 4,768,900 59.11 17.34
07-01-17 60.00 60.38 59.55 4,094,300 59.85 17.55
07-01-16 59.95 60.35 59.86 4,010,000 60.21 17.66
07-01-12 60.00 60.00 59.59 3,894,800 59.87 17.56
07-01-11 59.10 60.11 59.10 3,289,200 60.00 17.60
07-01-10 59.07 59.07 57.78 3,688,400 58.82 17.25
07-01-09 58.05 58.42 57.63 5,366,200 58.27 17.05
07-01-08 57.95 58.37 57.40 3,916,800 58.05 16.98
07-01-05 58.70 58.86 58.17 2,265,900 58.19 17.02
Date Open High Low Vol Cls adjCls
07-01-04 58.70 58.97 58.16 2,365,000 58.70 17.17
07-01-03 58.75 59.50 58.35 3,281,400 58.86 17.22
06-12-29 59.00 59.36 58.65 1,639,700 58.80 17.20
06-12-28 59.29 59.68 59.00 1,791,100 59.10 17.29
06-12-27 58.99 59.25 58.23 3,541,200 59.19 17.31
06-12-26 58.50 58.95 58.46 1,598,000 58.74 17.18
06-12-22 58.80 59.28 58.39 4,449,800 58.77 17.19
06-12-21 59.05 59.29 58.51 3,293,900 58.55 17.13
06-12-20 59.10 59.45 58.80 4,158,000 59.05 17.27
Date Open High Low Vol Cls adjCls
06-12-19 58.35 59.08 58.00 4,246,200 58.95 17.24
06-12-18 58.68 59.00 58.36 3,411,000 58.50 17.11
06-12-15 59.19 59.27 58.56 5,676,100 58.68 17.17
06-12-14 58.61 59.06 58.32 5,759,900 58.86 17.22
06-12-13 58.30 58.81 57.82 4,551,400 58.60 17.14
06-12-12 59.15 59.16 57.82 7,502,800 57.98 16.96
06-12-11 59.72 60.93 59.17 8,709,100 59.50 17.41
06-12-08 60.10 60.61 58.54 14,619,400 59.72 17.47
06-12-07 61.25 62.16 60.60 7,701,400 61.08 17.87
Date Open High Low Vol Cls adjCls
06-12-06 63.04 63.06 62.01 4,746,900 62.28 18.22
06-12-05 61.36 63.48 60.86 10,113,700 63.26 18.51
06-12-04 61.10 62.00 60.76 4,308,200 61.63 18.03
06-12-01 61.55 61.93 60.60 3,715,600 60.95 17.83
06-11-30 61.60 61.62 60.81 3,840,000 61.19 17.90
06-11-29 61.64 62.49 61.45 4,563,900 61.60 18.02
06-11-28 60.65 61.95 60.47 5,415,700 61.80 18.08
06-11-27 63.10 63.11 60.82 5,929,300 60.90 17.81
06-11-24 63.38 63.55 63.02 1,081,400 63.12 18.46
Date Open High Low Vol Cls adjCls
06-11-22 62.82 63.68 62.62 3,318,900 63.47 18.57
06-11-21 62.67 63.00 62.16 3,263,600 62.73 18.35
06-11-20 62.09 62.89 61.57 3,312,200 62.77 18.36
06-11-17 62.65 62.72 61.69 4,612,000 62.00 18.14
06-11-16 62.45 63.07 62.18 3,730,700 62.84 18.38
06-11-15 62.10 63.10 62.00 4,187,200 62.13 18.17
06-11-14 61.06 62.12 60.70 4,292,600 61.89 18.10
06-11-13 61.00 61.24 60.60 3,648,000 60.81 17.79
06-11-10 59.39 60.75 59.30 5,146,400 60.74 17.77
Date Open High Low Vol Cls adjCls
06-11-09 59.35 59.47 58.68 4,243,400 59.35 17.36
06-11-08 59.39 59.59 58.60 3,195,100 59.19 17.31
06-11-07 59.06 59.50 58.91 2,425,100 59.39 17.37
06-11-06 58.50 59.69 58.44 2,984,000 59.06 17.28
06-11-03 59.55 59.76 57.77 4,086,800 58.02 16.97
06-11-02 59.49 59.49 58.91 3,625,500 59.37 17.37
06-11-01 59.83 59.99 59.33 4,395,600 59.49 17.40
06-10-31 60.30 60.49 59.13 4,171,600 59.46 17.39
06-10-30 59.00 60.18 58.93 2,662,400 60.10 17.58
Date Open High Low Vol Cls adjCls
06-10-27 59.60 59.72 58.87 6,047,000 58.96 17.25
06-10-26 59.81 60.43 59.48 3,452,200 60.28 17.63
06-10-25 60.69 61.07 59.80 3,788,500 59.99 17.55
06-10-24 61.02 61.84 60.02 9,813,500 60.69 17.75
06-10-23 57.75 60.87 57.69 11,148,300 60.23 17.62
06-10-20 57.80 58.18 57.50 4,254,000 58.05 16.98
06-10-19 58.07 58.19 57.38 2,857,700 57.79 16.91
06-10-18 58.20 58.74 57.69 3,673,900 58.07 16.99
06-10-17 57.55 58.29 57.25 3,251,300 57.96 16.95
Date Open High Low Vol Cls adjCls
06-10-16 57.85 58.16 57.21 4,164,400 57.90 16.94
06-10-13 57.95 58.70 57.67 10,093,400 58.03 16.98
06-10-12 55.62 59.73 55.62 26,877,500 59.08 17.28
06-10-11 54.86 55.07 54.37 5,870,300 54.57 15.96
06-10-10 54.00 54.95 53.56 4,060,100 54.91 16.02
06-10-09 53.60 54.32 53.31 2,664,000 53.99 15.75
06-10-06 53.90 54.33 53.70 2,782,600 54.00 15.75
06-10-05 54.25 54.70 53.90 2,976,500 54.25 15.83
06-10-04 52.95 54.44 52.91 4,212,800 54.44 15.88
Date Open High Low Vol Cls adjCls
06-10-03 52.36 53.26 52.28 2,824,600 52.94 15.44
06-10-02 51.75 53.07 51.69 3,436,000 52.36 15.27
06-09-29 52.49 52.90 52.02 3,141,200 52.05 15.18
06-09-28 53.10 53.30 52.24 2,947,000 52.65 15.36
06-09-27 53.00 53.81 52.80 4,380,800 53.01 15.46
06-09-26 52.55 53.40 52.40 3,157,600 53.40 15.58
06-09-25 52.65 53.00 51.90 2,511,300 52.75 15.39
06-09-22 52.57 52.68 51.95 1,627,700 52.49 15.31
06-09-21 52.70 53.26 52.30 3,383,700 52.56 15.33
Date Open High Low Vol Cls adjCls
06-09-20 52.75 53.30 52.54 3,173,400 52.83 15.41
06-09-19 52.25 52.59 51.70 5,506,100 52.51 15.32
06-09-18 52.45 53.36 52.13 3,041,000 52.32 15.26
06-09-15 53.60 53.62 52.52 5,116,700 52.90 15.43
06-09-14 52.35 53.35 51.97 4,883,500 52.99 15.46
06-09-13 52.00 52.66 51.82 3,456,100 52.55 15.33
06-09-12 51.00 52.56 51.00 6,967,000 52.17 15.22
06-09-11 49.66 51.18 49.61 4,566,100 51.18 14.93
06-09-08 48.73 49.68 48.49 3,671,400 49.65 14.48
Date Open High Low Vol Cls adjCls
06-09-07 48.95 48.95 48.36 2,519,100 48.69 14.20
06-09-06 49.35 49.73 48.75 3,327,300 49.01 14.30
06-09-05 49.37 49.86 49.22 2,417,800 49.81 14.53
06-09-01 49.10 49.76 49.09 2,032,000 49.38 14.41
06-08-31 48.90 49.16 48.80 1,393,200 48.88 14.26
06-08-30 49.20 49.41 48.87 2,688,000 48.90 14.27
06-08-29 48.08 49.26 48.03 3,450,800 49.26 14.37
06-08-28 47.40 48.38 47.33 2,165,000 48.12 14.04
06-08-25 47.65 47.85 47.17 2,732,800 47.52 13.86
Date Open High Low Vol Cls adjCls
06-08-24 48.05 48.08 47.55 3,949,300 47.65 13.90
06-08-23 48.50 48.86 47.61 4,182,700 48.00 14.00
06-08-22 48.50 48.88 48.30 3,649,100 48.39 14.12
06-08-21 49.11 49.11 48.35 1,835,800 48.66 14.20
06-08-18 49.28 49.29 48.73 2,924,400 49.10 14.32
06-08-17 48.54 49.40 47.88 4,865,700 49.28 14.38
06-08-16 47.84 48.65 47.39 6,719,400 48.54 14.16
06-08-15 47.00 47.87 46.96 3,406,300 47.84 13.96
06-08-14 46.60 47.08 46.53 3,507,800 46.74 13.64
Date Open High Low Vol Cls adjCls
06-08-11 46.45 46.61 46.04 3,887,600 46.15 13.46
06-08-10 45.72 46.74 45.51 5,344,200 46.63 13.60
06-08-09 46.60 46.80 45.66 5,487,500 45.72 13.34
06-08-08 46.80 46.97 46.22 3,541,500 46.30 13.51
06-08-07 46.75 47.01 46.19 3,168,100 46.91 13.68
06-08-04 47.40 47.76 46.70 5,088,300 47.00 13.71
06-08-03 45.93 47.04 45.50 6,061,400 46.86 13.67
06-08-02 45.05 46.12 45.00 6,074,200 45.93 13.40
06-08-01 44.85 45.17 44.21 5,175,100 45.12 13.16
Date Open High Low Vol Cls adjCls
06-07-31 44.85 45.30 44.55 5,185,100 45.00 13.13
06-07-28 45.42 45.45 44.84 4,093,200 45.01 13.13
06-07-27 45.75 46.24 45.36 5,093,300 45.49 13.27
06-07-26 45.75 45.91 44.85 4,748,000 45.58 13.30
06-07-25 45.30 46.02 45.29 5,293,000 45.75 13.35
06-07-24 45.00 45.63 44.72 9,807,100 45.52 13.28
06-07-21 46.07 46.07 44.67 11,209,200 44.93 13.11
06-07-20 47.00 47.45 45.22 22,237,100 46.00 13.42
06-07-19 47.60 49.28 47.38 8,453,700 49.13 14.33
Date Open High Low Vol Cls adjCls
06-07-18 48.90 49.06 47.53 9,811,000 47.60 13.89
06-07-17 47.81 48.64 47.81 3,524,200 48.15 14.05
06-07-14 48.02 48.18 47.50 3,797,700 47.71 13.92
06-07-13 48.74 48.74 47.94 4,737,700 48.22 14.07
06-07-12 50.07 50.23 48.73 4,858,800 48.74 14.22
06-07-11 50.43 50.45 49.49 2,378,900 50.21 14.60
06-07-10 50.38 50.95 50.34 1,856,400 50.42 14.66
06-07-07 50.86 51.24 50.34 3,379,900 50.34 14.64
06-07-06 50.66 51.22 50.35 2,839,000 50.86 14.79
Date Open High Low Vol Cls adjCls
06-07-05 50.70 50.82 50.09 2,787,300 50.59 14.71
06-07-03 50.40 51.04 50.14 2,091,500 50.95 14.82
06-06-30 50.55 50.73 50.20 5,201,200 50.27 14.62
06-06-29 49.50 50.50 49.38 5,688,600 50.38 14.65
06-06-28 49.45 49.57 48.57 2,768,400 49.06 14.27
06-06-27 49.89 50.13 49.23 2,861,800 49.35 14.35
06-06-26 49.83 50.24 49.73 2,359,400 49.89 14.51
06-06-23 50.15 50.33 49.86 2,869,100 49.92 14.52
06-06-22 51.50 51.55 50.37 4,068,400 50.45 14.67
Date Open High Low Vol Cls adjCls
06-06-21 51.46 52.15 51.46 2,577,200 51.84 15.08
06-06-20 51.85 52.31 51.50 4,336,300 51.67 15.03
06-06-19 51.95 52.19 51.46 3,967,700 51.91 15.10
06-06-16 51.42 52.60 51.40 4,907,200 51.91 15.10
06-06-15 50.15 51.50 50.03 4,088,100 51.40 14.95
06-06-14 49.67 50.04 49.46 4,440,900 49.97 14.53
06-06-13 50.53 50.68 49.66 3,076,100 49.67 14.45
06-06-12 51.71 51.74 50.48 3,715,100 50.49 14.69
06-06-09 51.41 52.00 51.35 2,752,500 51.71 15.04
Date Open High Low Vol Cls adjCls
06-06-08 51.61 51.68 50.92 5,956,000 51.51 14.98
06-06-07 50.60 51.79 50.55 8,070,900 51.60 15.01
06-06-06 49.98 50.56 49.63 3,535,100 50.55 14.70
06-06-05 50.60 50.79 49.82 2,444,500 49.98 14.54
06-06-02 50.95 51.31 50.80 3,248,000 50.87 14.80
06-06-01 50.41 51.12 50.41 4,551,900 50.90 14.80
06-05-31 50.70 50.79 50.26 3,746,200 50.40 14.66
06-05-30 51.39 51.41 50.56 2,669,600 50.68 14.74
06-05-26 52.05 52.11 51.18 2,923,600 51.39 14.95
Date Open High Low Vol Cls adjCls
06-05-25 50.92 51.82 50.75 3,211,500 51.80 15.07
06-05-24 51.92 51.92 50.21 8,866,200 50.91 14.81
06-05-23 53.47 53.57 52.02 5,545,900 52.02 15.13
06-05-22 52.39 53.45 51.92 4,450,900 53.23 15.48
06-05-19 52.27 52.54 52.07 4,171,300 52.39 15.24
06-05-18 51.90 53.03 51.90 2,862,400 52.30 15.21
06-05-17 52.15 52.75 52.15 4,113,200 52.68 15.32
06-05-16 53.65 53.79 52.35 5,367,300 52.52 15.28
06-05-15 53.40 53.92 53.20 3,709,000 53.67 15.61
Date Open High Low Vol Cls adjCls
06-05-12 52.92 53.39 52.84 4,032,200 53.17 15.46
06-05-11 53.44 53.45 52.84 3,729,800 53.17 15.46
06-05-10 54.00 54.16 53.50 5,143,100 53.65 15.60
06-05-09 52.75 52.83 52.44 2,568,100 52.70 15.33
06-05-08 52.60 53.13 52.37 3,083,800 52.88 15.38
06-05-05 51.98 52.75 51.92 3,778,800 52.48 15.26
06-05-04 51.76 51.98 51.69 2,140,700 51.97 15.12
06-05-03 50.95 51.83 50.95 3,546,200 51.66 15.03
06-05-02 51.00 51.55 50.89 4,145,200 51.20 14.89
Date Open High Low Vol Cls adjCls
06-05-01 51.68 51.80 50.81 3,650,500 50.88 14.80
06-04-28 51.75 52.00 51.37 5,346,400 51.68 15.03
06-04-27 51.56 51.90 50.70 4,352,400 51.80 15.07
06-04-26 51.00 51.60 50.65 6,836,500 51.55 14.99
06-04-25 51.40 51.98 50.79 16,104,700 51.34 14.93
06-04-24 48.79 49.63 48.55 5,053,800 49.60 14.43
06-04-21 48.50 49.60 48.44 5,823,800 49.04 14.26
06-04-20 48.10 48.52 48.09 2,961,200 48.49 14.10
06-04-19 47.65 48.42 47.65 3,455,000 48.06 13.98
Date Open High Low Vol Cls adjCls
06-04-18 47.70 47.90 47.38 6,026,100 47.78 13.90
06-04-17 47.95 48.24 47.72 2,932,200 47.82 13.91
06-04-13 47.89 48.06 47.59 3,092,200 48.02 13.97
06-04-12 47.70 47.91 47.34 3,066,000 47.91 13.93
06-04-11 47.75 47.89 47.54 3,695,600 47.70 13.87
06-04-10 48.00 48.10 47.55 2,607,300 47.75 13.85
06-04-07 48.25 48.56 47.91 3,039,900 47.94 13.91
06-04-06 47.66 48.29 47.45 5,333,400 48.20 13.99
06-04-05 47.99 48.00 47.51 3,391,300 47.66 13.83
Date Open High Low Vol Cls adjCls
06-04-04 47.72 48.25 47.58 2,716,100 48.01 13.93
06-04-03 48.77 48.88 47.86 4,283,400 47.91 13.90
06-03-31 48.75 49.08 48.65 3,853,600 48.86 14.18
06-03-30 49.10 49.96 48.34 6,718,800 48.78 14.15
06-03-29 48.82 48.83 48.02 4,597,000 48.37 14.03
06-03-28 48.90 49.13 48.71 3,492,200 48.85 14.17
06-03-27 48.79 49.40 48.70 3,569,600 49.10 14.25
06-03-24 48.65 49.51 48.65 2,471,500 48.79 14.16
06-03-23 49.45 49.50 48.78 4,226,400 48.78 14.15
Date Open High Low Vol Cls adjCls
06-03-22 48.67 49.98 48.67 2,798,100 49.74 14.43
06-03-21 50.03 50.17 49.61 2,780,100 49.63 14.40
06-03-20 50.26 50.63 49.94 2,749,500 50.09 14.53
06-03-17 50.50 50.90 50.32 7,570,100 50.45 14.64
06-03-16 48.93 50.30 48.93 4,882,100 50.02 14.51
06-03-15 48.81 48.87 48.38 3,761,300 48.75 14.15
06-03-14 48.20 49.20 47.74 3,083,800 48.97 14.21
06-03-13 48.85 48.98 48.33 3,108,300 48.43 14.05
06-03-10 49.00 49.09 48.66 3,842,800 48.78 14.15
Date Open High Low Vol Cls adjCls
06-03-09 48.65 49.05 48.50 3,952,400 49.00 14.22
06-03-08 47.52 48.80 47.49 4,273,700 48.65 14.12
06-03-07 48.02 48.37 47.44 5,229,600 47.51 13.79
06-03-06 48.70 48.74 48.18 4,621,700 48.36 14.03
06-03-03 48.01 48.95 47.92 4,611,700 48.59 14.10
06-03-02 48.83 48.84 47.66 6,583,600 48.10 13.96
06-03-01 47.70 48.86 46.97 7,698,100 48.86 14.18
06-02-28 49.19 49.50 47.63 6,857,900 47.70 13.84
06-02-27 49.85 49.98 49.23 3,179,500 49.44 14.35
Date Open High Low Vol Cls adjCls
06-02-24 49.80 49.93 49.04 2,636,800 49.75 14.44
06-02-23 49.38 50.10 49.25 3,015,700 49.88 14.47
06-02-22 49.36 49.89 49.26 3,140,900 49.35 14.32
06-02-21 49.92 50.04 48.57 4,858,500 49.13 14.26
06-02-17 50.35 50.48 49.99 2,790,900 50.00 14.51
06-02-16 50.34 50.62 50.15 2,826,000 50.50 14.65
06-02-15 50.20 50.72 49.86 3,554,600 50.59 14.68
06-02-14 50.10 50.73 49.82 2,794,800 50.56 14.67
06-02-13 49.85 50.18 49.41 2,411,400 50.09 14.53
Date Open High Low Vol Cls adjCls
06-02-10 49.35 50.13 49.28 3,428,300 50.07 14.53
06-02-09 49.85 50.25 49.26 5,088,000 49.28 14.30
06-02-08 50.45 50.55 49.50 4,093,400 49.98 14.50
06-02-07 51.75 52.07 50.32 5,888,900 50.56 14.67
06-02-06 50.21 51.27 50.16 4,818,400 51.17 14.85
06-02-03 50.00 50.59 49.81 4,302,100 50.45 14.64
06-02-02 50.10 50.65 49.76 4,759,700 50.00 14.51
06-02-01 49.15 50.30 49.15 4,041,400 50.20 14.57
06-01-31 49.20 49.71 49.14 4,705,800 49.47 14.35
Date Open High Low Vol Cls adjCls
06-01-30 49.99 50.22 49.23 3,093,900 49.74 14.43
06-01-27 48.97 50.27 48.90 4,529,700 50.23 14.57
06-01-26 49.00 49.19 48.68 3,582,900 48.83 14.17
06-01-25 47.78 48.93 47.76 5,202,300 48.87 14.18
06-01-24 47.41 47.56 46.80 3,086,600 47.54 13.79
06-01-23 47.10 47.43 46.94 2,463,500 47.30 13.72
06-01-20 47.80 47.94 46.65 4,716,300 47.01 13.64
06-01-19 47.60 48.14 47.49 2,583,600 47.99 13.92
06-01-18 47.35 48.18 47.30 2,111,500 47.73 13.85
Date Open High Low Vol Cls adjCls
06-01-17 47.90 48.04 47.25 4,129,300 47.46 13.77
06-01-13 48.25 48.65 48.05 4,258,700 48.05 13.94
06-01-12 48.60 48.72 48.06 5,141,100 48.06 13.94
06-01-11 49.19 49.37 48.55 2,893,300 48.85 14.17
06-01-10 49.05 49.55 49.00 4,706,300 49.36 14.29
06-01-09 48.95 49.54 48.90 4,077,000 49.40 14.30
06-01-06 50.00 50.39 48.95 7,015,600 49.02 14.19
06-01-05 47.96 49.23 47.96 7,962,900 49.16 14.23
06-01-04 46.75 47.22 46.45 7,202,900 47.15 13.65
Date Open High Low Vol Cls adjCls
06-01-03 47.09 47.10 46.30 4,135,700 46.75 13.53
05-12-30 47.35 47.39 46.56 2,209,500 46.88 13.57
05-12-29 47.60 47.75 47.42 1,191,500 47.52 13.76
05-12-28 47.50 47.74 47.12 2,117,400 47.53 13.76
05-12-27 48.30 48.50 47.28 2,786,700 47.42 13.73
05-12-23 48.59 48.69 48.24 1,773,000 48.30 13.98
05-12-22 48.11 48.58 48.01 2,359,700 48.42 14.02
05-12-21 48.28 48.91 47.82 3,080,000 47.99 13.89
05-12-20 47.20 48.04 46.95 4,075,900 48.03 13.90
Date Open High Low Vol Cls adjCls
05-12-19 48.25 48.29 47.15 3,457,500 47.23 13.67
05-12-16 48.26 48.60 48.19 3,579,900 48.33 13.99
05-12-15 47.95 48.25 47.70 3,067,700 48.02 13.90
05-12-14 47.70 48.31 47.50 2,710,800 48.17 13.94
05-12-13 47.73 48.15 47.61 3,351,800 47.97 13.89
05-12-12 48.09 48.17 47.54 4,066,200 47.82 13.84
05-12-09 48.43 48.68 48.03 3,391,500 48.13 13.93
05-12-08 48.15 48.57 47.92 5,414,900 48.50 14.04
05-12-07 48.40 48.40 47.89 5,669,400 48.15 13.94
Date Open High Low Vol Cls adjCls
05-12-06 48.85 49.23 48.59 5,424,600 48.65 14.08
05-12-05 48.90 49.15 48.32 5,515,000 48.93 14.16
05-12-02 49.15 49.15 48.72 4,674,300 48.90 14.16
05-12-01 48.79 49.19 47.95 6,617,500 49.18 14.24
05-11-30 49.24 49.30 48.70 4,886,900 48.79 14.12
05-11-29 49.30 49.38 48.95 3,747,600 49.10 14.21
05-11-28 49.35 49.58 48.77 3,960,500 49.10 14.21
05-11-25 49.56 49.56 48.79 1,553,200 49.05 14.20
05-11-23 49.18 49.68 49.12 4,187,500 49.60 14.36
Date Open High Low Vol Cls adjCls
05-11-22 48.96 49.33 48.60 4,531,300 49.18 14.24
05-11-21 48.63 49.20 48.34 6,278,100 48.95 14.17
05-11-18 47.92 48.83 47.60 9,088,200 48.64 14.08
05-11-17 47.02 47.71 47.02 9,167,200 47.51 13.75
05-11-16 47.55 47.65 46.61 8,071,100 46.70 13.52
05-11-15 47.08 48.10 46.85 10,135,100 47.56 13.77
05-11-14 48.50 49.11 48.40 5,217,100 48.66 14.09
05-11-11 49.18 49.18 47.63 10,603,000 48.50 14.04
05-11-10 49.55 49.80 48.76 7,661,100 49.47 14.32
Date Open High Low Vol Cls adjCls
05-11-09 50.63 50.83 49.40 9,295,500 49.54 14.34
05-11-08 50.87 51.00 50.54 6,613,100 50.84 14.72
05-11-07 51.50 52.15 50.67 6,716,900 50.88 14.73
05-11-04 51.39 52.24 50.45 4,694,100 52.17 15.10
05-11-03 51.00 51.85 50.97 4,772,200 51.26 14.84
05-11-02 50.03 50.82 50.00 4,465,700 50.69 14.67
05-11-01 50.87 50.95 50.30 3,532,300 50.37 14.58
05-10-31 50.11 51.23 49.98 6,180,800 50.87 14.73
05-10-28 49.08 50.12 49.04 7,851,900 50.11 14.51
Date Open High Low Vol Cls adjCls
05-10-27 50.10 50.26 48.61 7,198,100 48.77 14.12
05-10-26 50.50 51.35 50.20 6,037,800 50.25 14.55
05-10-25 51.23 52.00 51.04 3,630,800 51.43 14.89
05-10-24 51.34 51.86 51.03 4,505,200 51.47 14.90
05-10-21 51.05 51.86 50.84 5,899,000 51.21 14.82
05-10-20 51.00 52.15 50.63 7,861,400 50.91 14.74
05-10-19 49.61 51.15 49.53 6,412,500 51.00 14.76
05-10-18 49.60 50.00 49.36 5,411,000 49.60 14.36
05-10-17 49.98 50.01 49.46 3,882,300 49.70 14.39
Date Open High Low Vol Cls adjCls
05-10-14 49.75 50.24 49.40 4,665,700 50.00 14.47
05-10-13 50.04 50.15 49.24 6,687,100 49.50 14.33
05-10-12 49.95 50.48 49.62 6,456,200 50.04 14.49
05-10-11 49.14 49.84 49.14 5,554,500 49.60 14.32
05-10-10 50.08 50.09 49.10 4,820,100 49.38 14.26
05-10-07 50.39 51.18 49.97 5,849,200 50.08 14.46
05-10-06 48.65 50.99 48.62 8,812,000 50.19 14.50
05-10-05 49.60 50.90 48.53 11,657,400 48.83 14.10
05-10-04 47.41 48.48 47.41 4,204,700 48.27 13.94
Date Open High Low Vol Cls adjCls
05-10-03 48.05 48.20 47.05 6,695,700 47.41 13.69
05-09-30 47.93 48.45 47.70 4,013,000 48.41 13.98
05-09-29 47.67 47.88 45.99 6,792,500 47.72 13.78
05-09-28 48.50 48.52 47.57 4,220,300 47.57 13.74
05-09-27 48.58 48.58 47.72 5,298,600 48.11 13.89
05-09-26 49.03 49.80 48.37 3,000,100 48.67 14.06
05-09-23 49.04 49.32 48.72 2,832,400 48.94 14.13
05-09-22 48.05 48.93 47.89 6,065,300 48.70 14.06
05-09-21 49.26 49.27 47.91 5,569,000 48.31 13.95
Date Open High Low Vol Cls adjCls
05-09-20 49.95 50.18 49.50 3,745,700 49.50 14.30
05-09-19 50.15 50.16 49.75 3,942,100 49.87 14.40
05-09-16 50.13 50.70 49.91 4,081,500 50.58 14.61
05-09-15 49.55 50.09 49.55 2,133,800 49.99 14.44
05-09-14 50.10 50.50 49.42 3,801,600 49.47 14.29
05-09-13 50.65 50.66 49.88 3,650,000 49.98 14.43
05-09-12 51.00 51.00 50.44 1,752,700 50.67 14.63
05-09-09 50.59 51.00 50.52 1,765,500 51.00 14.73
05-09-08 50.30 50.75 49.88 4,372,700 50.58 14.61
Date Open High Low Vol Cls adjCls
05-09-07 49.50 50.75 49.33 8,135,700 50.66 14.63
05-09-06 46.95 48.10 46.95 5,766,500 47.75 13.79
05-09-02 47.20 47.30 46.80 4,885,200 46.86 13.53
05-09-01 47.22 47.38 46.73 6,254,200 46.96 13.56
05-08-31 47.12 47.39 46.62 6,725,200 47.38 13.68
05-08-30 48.50 48.50 46.85 7,734,500 47.24 13.64
05-08-29 48.50 48.91 48.28 2,296,000 48.79 14.09
05-08-26 49.23 49.23 48.54 2,997,300 48.81 14.10
05-08-25 49.00 49.25 48.96 3,711,700 49.13 14.19
Date Open High Low Vol Cls adjCls
05-08-24 50.10 50.25 48.85 4,384,400 49.00 14.15
05-08-23 50.15 50.43 49.76 3,989,700 50.37 14.55
05-08-22 50.82 51.06 50.16 3,667,800 50.38 14.55
05-08-19 51.32 51.45 50.88 1,817,800 50.89 14.70
05-08-18 51.64 51.64 51.11 1,726,800 51.26 14.80
05-08-17 51.54 51.85 51.47 2,187,200 51.64 14.91
05-08-16 51.98 51.98 51.51 3,233,200 51.62 14.91
05-08-15 51.29 52.10 51.06 1,884,200 52.06 15.04
05-08-12 51.99 52.00 51.14 2,331,600 51.30 14.82
Date Open High Low Vol Cls adjCls
05-08-11 51.00 52.13 50.91 2,930,000 51.99 15.02
05-08-10 50.56 51.30 50.56 1,717,100 50.71 14.65
05-08-09 50.29 50.61 50.15 1,645,300 50.56 14.60
05-08-08 50.40 50.77 50.14 2,336,900 50.25 14.51
05-08-05 51.22 51.22 49.88 3,223,800 50.15 14.48
05-08-04 51.30 51.32 50.99 1,520,400 51.22 14.79
05-08-03 51.81 51.83 51.03 3,187,300 51.33 14.82
05-08-02 51.84 52.19 51.78 1,734,600 52.06 15.04
05-08-01 52.15 52.29 51.75 2,383,900 51.84 14.97
Date Open High Low Vol Cls adjCls
05-07-29 52.00 52.50 51.89 2,941,100 52.35 15.12
05-07-28 51.64 52.12 51.60 2,386,400 51.90 14.99
05-07-27 52.61 52.62 51.54 3,323,900 51.63 14.91
05-07-26 52.93 52.95 52.55 2,361,100 52.60 15.19
05-07-25 52.77 53.00 52.55 1,726,000 52.80 15.25
05-07-22 52.98 52.98 52.25 2,170,500 52.77 15.24
05-07-21 53.46 53.46 52.65 3,129,800 52.85 15.26
05-07-20 52.22 53.45 52.20 4,813,400 53.29 15.39
05-07-19 51.90 52.55 51.50 3,885,100 52.48 15.16
Date Open High Low Vol Cls adjCls
05-07-18 51.45 51.99 51.42 3,445,800 51.77 14.95
05-07-15 49.85 51.48 49.75 5,609,100 51.42 14.85
05-07-14 50.85 50.96 48.60 17,065,100 49.85 14.40
05-07-13 52.27 52.27 51.60 3,292,500 51.71 14.93
05-07-12 52.06 52.50 52.06 2,108,500 52.38 15.09
05-07-11 52.25 52.27 51.73 2,214,500 52.00 14.99
05-07-08 51.32 52.00 51.03 3,016,200 51.87 14.95
05-07-07 50.55 51.42 50.10 2,392,800 51.42 14.82
05-07-06 51.29 51.47 50.75 2,474,000 51.13 14.73
Date Open High Low Vol Cls adjCls
05-07-05 51.32 51.63 51.11 2,979,000 51.28 14.78
05-07-01 52.08 52.15 51.38 2,868,800 51.48 14.84
05-06-30 51.88 52.56 51.85 2,842,600 52.08 15.01
05-06-29 52.13 52.13 51.62 1,431,600 51.92 14.96
05-06-28 51.30 52.09 51.30 2,883,800 52.04 15.00
05-06-27 51.50 51.80 51.17 2,622,000 51.26 14.77
05-06-24 52.30 52.99 51.43 4,011,100 51.43 14.82
05-06-23 52.95 53.15 52.39 2,775,900 52.39 15.10
05-06-22 53.20 53.23 52.59 4,683,500 53.04 15.28
Date Open High Low Vol Cls adjCls
05-06-21 52.95 53.52 52.70 4,558,900 53.25 15.35
05-06-20 52.97 53.12 52.58 12,781,900 53.11 15.30
05-06-17 53.30 53.79 53.20 4,255,300 53.32 15.37
05-06-16 52.42 53.05 52.35 2,599,500 52.94 15.26
05-06-15 52.84 52.95 52.05 2,622,000 52.42 15.11
05-06-14 52.57 52.75 52.16 2,327,700 52.67 15.18
05-06-13 52.85 52.97 52.36 2,400,600 52.57 15.15
05-06-10 52.47 53.23 52.24 3,061,900 53.09 15.30
05-06-09 51.83 52.51 51.40 1,915,700 52.47 15.12
Date Open High Low Vol Cls adjCls
05-06-08 52.25 52.40 51.75 2,318,000 51.82 14.93
05-06-07 52.13 52.59 52.00 3,434,100 52.16 15.03
05-06-06 52.15 52.23 51.81 2,237,800 52.00 14.99
05-06-03 52.37 53.00 51.85 3,280,000 52.04 15.00
05-06-02 51.76 52.62 51.58 4,834,000 52.60 15.16
05-06-01 51.29 51.88 51.10 4,205,800 51.49 14.84
05-05-31 51.55 51.75 51.28 4,256,500 51.29 14.78
05-05-27 51.75 52.00 51.54 3,160,400 51.98 14.98
05-05-26 50.64 51.99 50.60 5,483,000 51.76 14.92
Date Open High Low Vol Cls adjCls
05-05-25 50.20 50.49 49.78 2,405,900 50.39 14.52
05-05-24 50.80 50.80 50.20 2,833,700 50.37 14.52
05-05-23 50.56 51.09 50.30 2,494,100 50.82 14.64
05-05-20 50.53 50.65 50.27 3,791,300 50.59 14.58
05-05-19 50.83 51.10 49.98 7,875,800 50.41 14.53
05-05-18 48.98 51.59 48.81 9,728,900 51.46 14.83
05-05-17 47.80 48.24 47.57 4,033,100 48.14 13.87
05-05-16 47.89 48.54 47.83 2,665,200 47.95 13.82
05-05-13 48.48 48.61 47.54 2,823,700 47.84 13.79
Date Open High Low Vol Cls adjCls
05-05-12 48.39 48.71 48.05 2,321,300 48.39 13.94
05-05-11 48.33 48.54 47.87 2,439,500 48.43 13.96
05-05-10 48.40 48.60 48.09 1,827,800 48.31 13.92
05-05-09 48.25 48.89 47.95 3,371,500 48.55 13.99
05-05-06 48.22 48.80 48.02 2,357,500 48.20 13.89
05-05-05 48.73 48.78 48.06 3,326,400 48.11 13.86
05-05-04 48.10 48.76 48.09 3,979,700 48.73 14.04
05-05-03 47.25 48.23 47.25 4,586,700 48.00 13.83
05-05-02 46.96 47.56 46.80 3,963,000 47.17 13.59
Date Open High Low Vol Cls adjCls
05-04-29 46.52 47.04 46.14 4,758,900 46.96 13.53
05-04-28 47.25 47.75 46.94 5,475,500 47.09 13.57
05-04-27 47.90 48.10 47.40 3,562,900 47.88 13.80
05-04-26 48.24 49.00 48.06 5,285,200 48.06 13.85
05-04-25 47.91 48.28 47.77 5,456,600 48.22 13.90
05-04-22 47.14 47.99 47.02 7,374,200 47.86 13.79
05-04-21 49.05 49.06 46.66 14,598,000 47.18 13.60
05-04-20 50.21 50.27 49.26 5,012,900 49.30 14.21
05-04-19 50.03 50.41 49.99 3,220,400 50.21 14.47
Date Open High Low Vol Cls adjCls
05-04-18 50.17 50.18 49.36 3,814,400 49.80 14.35
05-04-15 50.41 50.79 50.01 4,973,700 50.21 14.47
05-04-14 50.55 50.88 50.30 5,689,200 50.66 14.60
05-04-13 51.25 51.44 50.59 3,636,400 50.75 14.62
05-04-12 50.06 51.52 49.98 3,437,400 51.25 14.74
05-04-11 50.19 50.63 49.85 3,870,300 50.33 14.48
05-04-08 51.07 51.32 50.60 3,196,500 50.63 14.56
05-04-07 51.67 51.81 51.28 3,372,100 51.51 14.81
05-04-06 51.50 51.89 51.40 3,115,300 51.62 14.85
Date Open High Low Vol Cls adjCls
05-04-05 51.25 51.89 51.25 3,180,100 51.50 14.81
05-04-04 50.96 51.51 50.69 3,027,100 51.46 14.80
05-04-01 51.60 52.26 50.94 5,816,300 51.20 14.73
05-03-31 51.75 52.04 51.31 5,589,000 51.81 14.90
05-03-30 52.29 53.00 52.17 3,279,700 53.00 15.24
05-03-29 53.00 53.22 52.49 5,525,600 52.66 15.15
05-03-28 52.42 53.56 52.42 6,787,000 53.19 15.30
05-03-24 51.25 52.43 50.90 6,895,500 52.32 15.05
05-03-23 51.15 51.18 50.44 3,841,400 50.60 14.55
Date Open High Low Vol Cls adjCls
05-03-22 51.00 51.57 50.76 4,404,700 50.98 14.66
05-03-21 50.26 50.98 49.95 2,836,000 50.95 14.65
05-03-18 50.40 50.63 50.04 4,706,900 50.45 14.51
05-03-17 51.27 51.27 50.34 3,912,600 50.55 14.54
05-03-16 51.40 51.59 50.99 4,154,400 51.27 14.75
05-03-15 51.57 51.85 51.33 4,908,300 51.65 14.86
05-03-14 50.83 51.58 50.58 4,617,600 51.50 14.81
05-03-11 50.03 50.85 49.95 3,318,100 50.80 14.61
05-03-10 50.36 50.60 49.85 3,556,800 50.08 14.40
Date Open High Low Vol Cls adjCls
05-03-09 50.85 50.85 50.04 3,756,300 50.23 14.45
05-03-08 51.20 51.29 50.55 3,509,500 51.06 14.69
05-03-07 50.10 51.73 50.10 4,715,200 51.29 14.75
05-03-04 50.15 50.27 49.55 4,486,000 50.07 14.40
05-03-03 50.10 50.69 49.55 4,652,300 49.90 14.35
05-03-02 49.32 50.55 49.32 5,046,000 50.07 14.40
05-03-01 48.77 49.41 48.69 3,878,700 49.26 14.17
05-02-28 48.89 49.15 48.48 2,711,300 48.78 14.03
05-02-25 48.25 49.06 48.22 3,889,000 48.89 14.06
Date Open High Low Vol Cls adjCls
05-02-24 46.75 48.21 46.75 4,762,200 48.17 13.85
05-02-23 47.29 47.52 47.17 2,528,300 47.34 13.62
05-02-22 47.60 47.84 47.05 2,905,000 47.28 13.60
05-02-18 48.00 48.47 48.00 3,451,100 48.19 13.86
05-02-17 48.02 48.13 47.70 6,181,900 48.08 13.83
05-02-16 48.07 48.35 47.81 5,982,700 48.01 13.81
05-02-15 47.60 48.09 47.35 3,328,700 48.07 13.83
05-02-14 47.05 48.07 46.95 3,384,600 47.77 13.74
05-02-11 46.15 47.34 46.10 3,735,400 46.98 13.51
Date Open High Low Vol Cls adjCls
05-02-10 45.72 46.48 45.41 3,603,500 46.35 13.33
05-02-09 45.95 46.13 45.37 2,845,700 45.41 13.06
05-02-08 46.32 46.52 46.23 2,734,400 46.26 13.30
05-02-07 46.31 46.52 46.08 2,131,600 46.31 13.32
05-02-04 45.95 46.47 45.62 3,919,800 46.40 13.35
05-02-03 45.70 46.39 45.56 2,665,200 46.18 13.28
05-02-02 45.90 46.11 45.39 3,991,900 45.62 13.12
05-02-01 46.15 46.31 45.46 3,900,100 45.84 13.18
05-01-31 45.35 46.50 45.35 3,041,000 46.35 13.33
Date Open High Low Vol Cls adjCls
05-01-28 45.05 45.35 44.77 3,512,600 45.12 12.98
05-01-27 45.45 45.79 45.23 3,532,300 45.30 13.03
05-01-26 45.52 45.96 45.51 4,097,900 45.73 13.15
05-01-25 45.50 45.77 45.26 3,054,900 45.58 13.11
05-01-24 45.45 45.80 45.38 2,270,700 45.48 13.08
05-01-21 45.65 46.02 45.52 2,484,900 45.52 13.09
05-01-20 45.53 46.05 45.52 2,762,200 45.65 13.13
05-01-19 45.45 46.28 45.43 2,524,100 45.88 13.20
05-01-18 44.80 45.88 44.74 4,423,900 45.51 13.09
Date Open High Low Vol Cls adjCls
05-01-14 45.52 45.57 45.04 4,191,600 45.18 12.99
05-01-13 46.04 46.06 45.31 2,609,800 45.38 13.05
05-01-12 46.33 46.49 45.79 2,955,000 46.04 13.24
05-01-11 46.02 46.70 45.96 2,244,200 46.51 13.35
05-01-10 46.15 46.71 45.76 2,108,200 46.36 13.30
05-01-07 46.57 46.71 46.05 2,023,300 46.35 13.30
05-01-06 45.81 46.72 45.80 1,802,500 46.61 13.38
05-01-05 46.28 46.59 45.92 2,126,800 46.09 13.23
05-01-04 46.80 47.09 46.20 3,228,800 46.20 13.26
Date Open High Low Vol Cls adjCls
05-01-03 47.18 47.37 46.69 3,257,200 46.82 13.44
04-12-31 47.10 47.47 47.06 1,522,600 47.18 13.54
04-12-30 47.10 47.32 47.02 1,908,700 47.17 13.54
04-12-29 46.90 47.27 46.90 1,882,000 47.15 13.53
04-12-28 46.28 47.17 46.28 2,297,100 47.00 13.49
04-12-27 46.40 46.75 46.09 1,121,400 46.31 13.29
04-12-23 46.14 46.37 45.94 1,612,400 46.27 13.28
04-12-22 46.35 46.59 45.98 4,006,100 46.13 13.24
04-12-21 46.43 46.70 46.05 4,147,700 46.50 13.35
Date Open High Low Vol Cls adjCls
04-12-20 46.44 46.61 46.15 3,214,900 46.35 13.30
04-12-17 46.05 46.64 46.00 4,428,400 46.33 13.30
04-12-16 46.10 46.63 46.03 2,560,000 46.31 13.29
04-12-15 46.12 46.75 46.12 3,197,400 46.24 13.27
04-12-14 46.10 46.39 45.94 3,174,500 46.15 13.24
04-12-13 45.88 46.36 45.80 3,037,900 46.18 13.25
04-12-10 46.73 46.73 45.55 2,773,900 45.86 13.16
04-12-09 45.60 45.98 45.36 4,506,300 45.90 13.17
04-12-08 46.14 46.15 45.27 8,809,500 45.79 13.14
Date Open High Low Vol Cls adjCls
04-12-07 46.39 46.92 46.13 5,971,300 46.14 13.24
04-12-06 46.58 46.67 46.02 3,281,600 46.38 13.31
04-12-03 46.30 46.69 46.23 5,658,000 46.58 13.37
04-12-02 46.15 46.54 45.71 5,095,800 46.45 13.33
04-12-01 45.75 46.97 45.73 3,399,000 46.95 13.47
04-11-30 45.45 45.66 45.35 3,357,900 45.40 13.03
04-11-29 45.98 46.05 45.10 3,831,900 45.61 13.09
04-11-26 45.87 46.00 45.61 988,200 45.79 13.14
04-11-24 45.65 46.13 45.65 2,816,500 45.76 13.13
Date Open High Low Vol Cls adjCls
04-11-23 44.79 45.55 44.70 4,367,500 45.52 13.06
04-11-22 43.80 44.43 43.64 2,103,700 44.43 12.75
04-11-19 44.00 44.05 43.57 2,048,900 43.73 12.55
04-11-18 44.11 44.38 43.42 3,336,200 44.15 12.67
04-11-17 44.35 44.96 43.86 2,681,000 43.90 12.60
04-11-16 44.65 44.68 44.11 2,499,300 44.27 12.71
04-11-15 44.39 45.08 43.86 5,138,100 44.82 12.86
04-11-12 45.48 45.52 44.89 3,986,900 44.95 12.90
04-11-11 45.55 45.84 45.01 2,709,400 45.62 13.09
Date Open High Low Vol Cls adjCls
04-11-10 45.11 45.99 45.11 2,859,900 45.55 13.07
04-11-09 45.25 45.39 44.76 3,826,900 45.01 12.92
04-11-08 46.00 46.01 45.25 5,131,700 45.36 13.02
04-11-05 45.74 46.17 45.41 4,552,700 46.00 13.20
04-11-04 44.10 46.08 44.06 5,934,300 45.72 13.12
04-11-03 43.68 44.24 43.50 4,923,300 44.24 12.70
04-11-02 43.58 43.87 43.24 3,260,500 43.37 12.45
04-11-01 43.43 43.64 43.25 3,183,400 43.55 12.50
04-10-29 43.30 43.65 43.13 3,218,500 43.50 12.48
Date Open High Low Vol Cls adjCls
04-10-28 43.53 43.68 43.04 2,902,700 43.52 12.49
04-10-27 43.38 43.56 42.96 2,434,500 43.53 12.49
04-10-26 42.55 43.36 42.50 3,721,800 43.33 12.44
04-10-25 42.87 42.93 42.43 2,591,400 42.53 12.21
04-10-22 43.50 43.53 42.81 2,382,200 42.87 12.30
04-10-21 43.17 43.88 43.07 5,005,700 43.50 12.48
04-10-20 43.19 43.52 42.48 4,315,700 43.48 12.48
04-10-19 43.05 43.75 43.01 5,693,900 43.26 12.42
04-10-18 42.60 43.15 41.85 3,430,800 43.11 12.37
Date Open High Low Vol Cls adjCls
04-10-15 42.41 42.95 42.41 3,476,900 42.87 12.30
04-10-14 42.25 42.50 42.12 3,024,000 42.41 12.17
04-10-13 42.19 42.45 41.93 4,426,700 42.21 12.11
04-10-12 41.06 42.06 41.06 3,626,300 42.02 12.03
04-10-11 41.43 41.57 40.98 2,146,000 41.35 11.84
04-10-08 41.60 42.08 41.34 2,683,000 41.43 11.86
04-10-07 41.38 42.02 41.37 3,266,900 41.77 11.96
04-10-06 42.20 42.59 41.40 5,101,100 41.56 11.90
04-10-05 40.87 41.66 40.80 5,249,900 41.50 11.88
Date Open High Low Vol Cls adjCls
04-10-04 40.39 41.00 40.22 4,301,800 40.87 11.70
04-10-01 40.40 40.79 40.03 3,199,000 40.39 11.56
04-09-30 40.33 40.85 40.22 2,760,300 40.66 11.64
04-09-29 40.25 40.43 40.07 1,836,400 40.43 11.58
04-09-28 40.34 40.38 40.13 1,557,900 40.30 11.54
04-09-27 40.43 40.52 40.03 1,820,500 40.16 11.50
04-09-24 40.15 40.69 40.15 2,052,300 40.59 11.62
04-09-23 40.01 40.38 39.97 2,730,800 40.17 11.50
04-09-22 40.25 40.26 39.74 3,292,500 40.00 11.45
Date Open High Low Vol Cls adjCls
04-09-21 40.68 40.76 40.48 2,172,700 40.62 11.63
04-09-20 40.67 41.00 40.59 1,953,200 40.67 11.64
04-09-17 40.48 40.84 40.35 2,627,900 40.67 11.64
04-09-16 40.25 40.71 40.23 2,130,700 40.30 11.54
04-09-15 40.29 40.57 40.26 2,114,000 40.30 11.54
04-09-14 40.67 40.88 40.30 3,614,400 40.39 11.56
04-09-13 40.91 41.00 40.63 1,801,100 40.85 11.70
04-09-10 40.42 41.00 40.26 2,867,100 40.91 11.71
04-09-09 40.20 40.70 40.20 6,798,700 40.61 11.63
Date Open High Low Vol Cls adjCls
04-09-08 39.78 40.06 39.32 2,911,900 39.33 11.26
04-09-07 39.95 39.99 39.45 3,181,500 39.77 11.39
04-09-03 40.08 40.17 39.84 2,506,600 39.95 11.44
04-09-02 40.03 40.34 39.52 2,537,200 39.99 11.45
04-09-01 39.86 40.15 39.48 3,445,800 40.13 11.49
04-08-31 39.25 39.71 39.02 2,273,700 39.71 11.37
04-08-30 39.35 39.51 39.08 2,251,500 39.20 11.22
04-08-27 39.60 39.86 39.29 1,960,200 39.35 11.27
04-08-26 39.48 39.83 39.30 2,060,600 39.75 11.38
Date Open High Low Vol Cls adjCls
04-08-25 39.27 39.85 38.96 3,139,200 39.56 11.33
04-08-24 39.00 39.44 39.00 2,583,400 39.27 11.24
04-08-23 39.02 39.27 38.61 1,412,400 38.80 11.11
04-08-20 38.32 39.03 38.20 1,509,800 39.02 11.17
04-08-19 38.28 38.42 38.07 2,296,300 38.36 10.98
04-08-18 37.89 38.53 37.80 3,232,400 38.46 11.01
04-08-17 37.25 38.25 37.06 1,956,600 37.88 10.85
04-08-16 37.45 37.68 37.21 2,281,800 37.39 10.71
04-08-13 37.06 37.56 37.06 3,050,700 37.45 10.72
Date Open High Low Vol Cls adjCls
04-08-12 37.33 37.40 36.44 3,374,600 37.06 10.61
04-08-11 37.48 37.48 36.97 2,160,200 37.12 10.63
04-08-10 37.15 37.76 37.00 2,169,400 37.76 10.81
04-08-09 36.90 37.29 36.75 2,484,600 37.15 10.64
04-08-06 37.00 37.16 36.58 2,649,000 36.79 10.53
04-08-05 37.82 38.09 37.07 2,370,500 37.15 10.64
04-08-04 38.05 38.25 37.48 1,939,300 38.11 10.91
04-08-03 38.64 38.81 38.19 2,277,100 38.26 10.95
04-08-02 37.94 38.68 37.94 2,599,500 38.59 11.05
Date Open High Low Vol Cls adjCls
04-07-30 38.27 38.46 37.86 2,532,700 38.39 10.99
04-07-29 38.65 38.79 38.12 1,826,900 38.41 11.00
04-07-28 38.87 38.91 38.18 2,457,300 38.50 11.02
04-07-27 38.15 39.16 38.15 3,339,800 39.03 11.17
04-07-26 38.00 38.33 37.83 2,691,600 38.12 10.91
04-07-23 37.97 38.20 37.58 2,427,000 37.91 10.85
04-07-22 37.50 38.29 36.95 4,826,200 38.17 10.93
04-07-21 39.44 39.45 38.34 4,603,900 38.39 10.99
04-07-20 39.01 39.53 38.93 4,901,000 39.25 11.24
Date Open High Low Vol Cls adjCls
04-07-19 38.75 39.13 38.46 3,479,700 39.09 11.19
04-07-16 38.98 39.01 38.36 3,206,000 38.50 11.02
04-07-15 38.33 39.03 38.20 6,561,100 38.90 11.14
04-07-14 37.29 38.90 37.21 9,114,700 37.95 10.87
04-07-13 36.70 37.12 36.60 2,440,900 37.01 10.57
04-07-12 36.02 36.86 35.75 2,607,300 36.70 10.48
04-07-09 35.93 36.23 35.93 1,704,800 36.02 10.28
04-07-08 36.09 36.17 35.78 2,279,800 35.93 10.26
04-07-07 35.85 36.41 35.75 3,127,800 36.27 10.36
Date Open High Low Vol Cls adjCls
04-07-06 36.38 36.38 35.80 3,344,000 35.88 10.25
04-07-02 37.04 37.19 36.47 2,131,300 36.62 10.46
04-07-01 37.10 37.49 36.57 4,156,900 37.04 10.58
04-06-30 37.20 37.44 36.45 3,510,900 37.22 10.63
04-06-29 37.15 37.40 37.10 1,863,100 37.23 10.63
04-06-28 37.63 37.94 37.19 1,904,300 37.19 10.62
04-06-25 37.64 37.77 37.50 2,938,300 37.62 10.74
04-06-24 37.25 37.81 37.25 3,541,800 37.65 10.75
04-06-23 37.40 37.46 37.07 2,501,900 37.41 10.68
Date Open High Low Vol Cls adjCls
04-06-22 37.30 37.65 37.03 2,762,800 37.45 10.69
04-06-21 37.88 38.01 37.43 1,737,100 37.43 10.69
04-06-18 37.60 38.05 37.35 2,818,200 38.00 10.85
04-06-17 37.80 38.29 37.37 2,563,300 37.78 10.79
04-06-16 37.38 37.75 37.22 1,724,000 37.66 10.75
04-06-15 37.15 37.45 36.90 2,284,000 37.38 10.67
04-06-14 37.20 37.23 36.86 2,380,600 36.88 10.53
04-06-10 37.62 37.76 37.42 1,790,500 37.45 10.69
04-06-09 37.85 38.30 37.41 1,941,300 37.63 10.74
Date Open High Low Vol Cls adjCls
04-06-08 36.83 38.20 36.83 4,435,900 38.01 10.85
04-06-07 37.09 37.14 36.80 1,914,000 37.01 10.57
04-06-04 37.20 37.37 36.95 1,758,500 37.07 10.58
04-06-03 37.05 37.32 36.87 1,917,400 37.04 10.58
04-06-02 37.07 37.40 36.80 2,132,700 37.11 10.60
04-06-01 37.15 37.58 36.45 3,685,000 37.07 10.58
04-05-28 36.47 37.71 36.39 3,779,100 37.50 10.71
04-05-27 36.79 37.01 36.41 2,449,600 36.53 10.43
04-05-26 36.53 37.15 36.53 1,649,700 36.80 10.51
Date Open High Low Vol Cls adjCls
04-05-25 36.41 36.76 36.01 3,836,900 36.73 10.49
04-05-24 36.71 36.96 36.26 3,892,900 36.51 10.42
04-05-21 35.80 36.37 35.58 3,616,600 36.37 10.38
04-05-20 36.40 36.40 35.04 4,299,900 35.72 10.20
04-05-19 36.82 37.19 36.12 5,178,100 36.20 10.34
04-05-18 36.15 36.67 36.12 2,149,400 36.62 10.46
04-05-17 36.07 36.49 35.32 3,029,300 36.24 10.35
04-05-14 36.03 36.79 36.03 4,516,000 36.32 10.37
04-05-13 37.00 37.09 36.00 5,476,900 36.30 10.36
Date Open High Low Vol Cls adjCls
04-05-12 37.49 37.59 36.40 2,892,200 37.31 10.65
04-05-11 37.53 37.99 37.33 2,246,200 37.74 10.78
04-05-10 37.36 38.08 37.18 3,383,700 37.55 10.72
04-05-07 38.37 38.71 37.76 2,196,100 37.76 10.78
04-05-06 38.70 39.00 38.50 2,245,100 38.81 11.08
04-05-05 38.54 39.16 38.49 2,666,800 39.10 11.16
04-05-04 39.01 39.31 38.60 3,917,300 38.76 11.07
04-05-03 38.57 39.39 37.82 4,850,100 39.27 11.21
04-04-30 38.72 38.99 38.20 3,033,800 38.79 11.08
Date Open High Low Vol Cls adjCls
04-04-29 38.83 39.46 38.32 3,731,800 38.65 11.04
04-04-28 38.75 39.46 38.57 4,605,300 38.66 11.04
04-04-27 38.79 39.76 38.60 4,755,000 38.79 11.08
04-04-26 39.07 39.11 38.33 3,129,500 38.94 11.12
04-04-23 39.50 39.50 38.52 3,284,200 39.05 11.15
04-04-22 36.60 40.16 36.60 11,629,900 39.50 11.28
04-04-21 36.61 36.61 35.71 5,667,200 36.10 10.31
04-04-20 37.99 38.40 36.56 4,538,600 36.61 10.45
04-04-19 38.09 38.23 37.57 2,592,300 37.76 10.78
Date Open High Low Vol Cls adjCls
04-04-16 37.75 38.81 37.58 2,376,100 38.39 10.96
04-04-15 37.81 37.81 37.02 2,875,800 37.50 10.71
04-04-14 37.92 37.93 37.04 4,285,400 37.81 10.80
04-04-13 39.35 39.45 38.11 3,520,300 38.17 10.90
04-04-12 38.67 39.38 38.67 2,334,100 39.12 11.17
04-04-08 39.03 39.18 38.72 2,652,400 39.03 11.14
04-04-07 39.00 39.03 38.53 1,817,800 38.78 11.07
04-04-06 39.20 39.46 38.88 3,135,000 39.01 11.14
04-04-05 38.21 39.49 38.17 4,360,200 39.49 11.28
Date Open High Low Vol Cls adjCls
04-04-02 38.01 38.94 38.01 3,332,000 38.50 10.99
04-04-01 37.99 38.05 37.54 5,232,400 38.05 10.86
04-03-31 38.65 38.65 37.97 2,956,400 37.99 10.85
04-03-30 37.80 38.74 37.76 3,589,300 38.65 11.04
04-03-29 37.71 38.28 37.55 1,981,100 37.99 10.85
04-03-26 37.44 37.87 37.43 3,010,700 37.46 10.70
04-03-25 37.45 37.65 36.97 4,396,100 37.44 10.69
04-03-24 36.91 37.25 36.72 4,016,900 36.97 10.56
04-03-23 36.69 37.38 36.68 2,383,100 37.16 10.61
Date Open High Low Vol Cls adjCls
04-03-22 36.66 36.98 36.50 3,090,800 36.61 10.45
04-03-19 37.10 37.39 36.82 2,429,000 37.10 10.59
04-03-18 37.75 37.89 37.04 4,521,300 37.28 10.64
04-03-17 36.83 38.02 36.83 3,292,200 37.67 10.76
04-03-16 37.00 37.13 36.72 5,700,600 36.91 10.54
04-03-15 37.00 37.61 36.98 3,154,200 37.04 10.58
04-03-12 37.30 37.43 37.00 3,859,200 37.18 10.62
04-03-11 36.95 38.07 36.95 5,065,200 37.22 10.63
04-03-10 38.10 38.15 37.00 3,828,600 37.12 10.60
Date Open High Low Vol Cls adjCls
04-03-09 37.70 38.39 37.55 4,204,200 38.09 10.88
04-03-08 38.03 38.18 37.71 2,580,300 37.90 10.82
04-03-05 38.10 39.02 38.08 4,053,700 38.28 10.93
04-03-04 37.45 38.40 37.45 4,213,100 38.10 10.88
04-03-03 37.10 37.55 37.07 2,306,800 37.55 10.72
04-03-02 37.25 37.62 36.85 3,695,300 37.17 10.61
04-03-01 36.50 37.28 36.50 3,506,200 37.25 10.64
04-02-27 36.98 37.35 36.70 4,857,400 37.03 10.57
04-02-26 36.25 37.16 36.13 6,946,700 37.04 10.58
Date Open High Low Vol Cls adjCls
04-02-25 35.35 36.18 35.25 3,469,400 36.05 10.29
04-02-24 35.45 35.70 35.23 2,815,900 35.46 10.13
04-02-23 35.68 35.80 35.50 2,475,400 35.54 10.15
04-02-20 35.80 35.90 35.40 4,144,300 35.64 10.18
04-02-19 35.65 35.87 35.50 4,365,500 35.60 10.17
04-02-18 35.40 35.60 35.25 3,226,000 35.37 10.10
04-02-17 35.40 35.76 35.13 6,025,000 35.54 10.15
04-02-13 35.27 35.52 35.00 5,609,900 35.31 10.08
04-02-12 34.70 35.49 34.70 11,186,400 35.27 10.07
Date Open High Low Vol Cls adjCls
04-02-11 33.20 33.90 33.08 4,052,500 33.71 9.63
04-02-10 33.20 33.25 33.00 3,117,200 33.18 9.47
04-02-09 33.25 33.51 32.99 4,254,000 33.05 9.44
04-02-06 33.10 33.35 32.92 3,365,900 33.25 9.49
04-02-05 33.13 33.50 32.98 3,820,800 33.03 9.43
04-02-04 33.35 33.38 32.85 5,156,400 33.10 9.45
04-02-03 33.70 33.84 33.39 3,258,800 33.45 9.55
04-02-02 34.10 34.12 33.30 3,971,300 33.75 9.64
04-01-30 33.30 34.06 33.15 7,534,800 33.91 9.68
Date Open High Low Vol Cls adjCls
04-01-29 33.00 33.79 32.13 11,886,900 32.56 9.30
04-01-28 33.95 34.08 33.24 6,911,600 33.38 9.53
04-01-27 34.60 35.01 33.91 6,138,200 33.96 9.70
04-01-26 35.00 35.23 34.79 2,488,200 35.18 10.05
04-01-23 35.45 35.78 34.87 4,307,400 35.07 10.01
04-01-22 34.78 35.18 34.75 3,233,500 34.86 9.95
04-01-21 34.10 34.85 34.10 2,400,300 34.85 9.95
04-01-20 34.33 34.50 33.79 3,768,500 34.20 9.77
04-01-16 34.75 34.98 34.38 2,815,100 34.38 9.82
Date Open High Low Vol Cls adjCls
04-01-15 34.56 34.95 34.36 2,589,500 34.59 9.88
04-01-14 34.35 34.98 34.30 3,875,300 34.60 9.88
04-01-13 34.43 34.72 34.09 1,703,400 34.16 9.75
04-01-12 34.20 34.66 34.15 2,099,300 34.50 9.85
04-01-09 34.35 34.37 34.11 2,046,200 34.15 9.75
04-01-08 34.40 34.72 34.30 2,597,800 34.54 9.86
04-01-07 34.55 34.77 34.30 3,603,000 34.44 9.83
04-01-06 34.90 35.24 34.77 4,142,100 35.04 10.01
04-01-05 33.25 34.11 33.25 2,716,100 34.02 9.71
Date Open High Low Vol Cls adjCls
04-01-02 34.39 34.39 33.41 3,226,300 33.53 9.57
03-12-31 34.35 34.49 33.99 2,718,800 34.40 9.82
03-12-30 34.25 34.43 34.05 1,477,800 34.43 9.83
03-12-29 33.65 34.14 33.60 1,769,600 34.14 9.75
03-12-26 33.55 34.05 33.40 962,600 33.64 9.61
03-12-24 33.78 34.01 33.25 2,053,700 33.71 9.63
03-12-23 33.40 33.83 33.20 2,577,000 33.78 9.65
03-12-22 32.62 33.37 32.54 3,399,600 33.29 9.51
03-12-19 33.00 33.20 32.64 3,589,600 32.80 9.37
Date Open High Low Vol Cls adjCls
03-12-18 32.90 33.16 32.70 4,702,700 32.96 9.41
03-12-17 33.30 33.30 32.79 4,497,100 32.81 9.37
03-12-16 33.81 34.06 33.10 4,592,800 33.29 9.51
03-12-15 33.65 34.05 33.65 3,470,800 33.81 9.65
03-12-12 34.10 34.29 33.54 4,885,200 33.54 9.58
03-12-11 34.28 34.68 34.19 3,169,800 34.20 9.77
03-12-10 34.21 34.46 34.11 2,062,000 34.28 9.79
03-12-09 34.90 34.92 34.23 2,264,300 34.24 9.78
03-12-08 33.85 34.94 33.83 4,234,200 34.92 9.97
Date Open High Low Vol Cls adjCls
03-12-05 34.40 34.40 33.76 5,127,800 33.91 9.68
03-12-04 34.87 35.10 34.57 4,678,200 34.78 9.93
03-12-03 35.12 35.41 34.87 2,682,700 34.92 9.97
03-12-02 35.14 35.31 34.80 3,097,200 35.00 9.99
03-12-01 34.70 35.23 34.52 2,723,600 35.13 10.03
03-11-28 34.20 34.85 34.20 1,277,800 34.49 9.85
03-11-26 34.02 34.40 33.93 2,358,000 34.33 9.80
03-11-25 33.65 34.10 33.60 2,465,700 33.87 9.67
03-11-24 32.80 33.76 32.80 3,657,800 33.65 9.61
Date Open High Low Vol Cls adjCls
03-11-21 32.70 32.71 32.00 5,368,100 32.53 9.29
03-11-20 32.75 33.09 32.35 2,745,600 32.60 9.31
03-11-19 32.95 33.10 32.70 4,532,200 32.75 9.35
03-11-18 33.77 33.92 33.12 2,962,600 33.12 9.46
03-11-17 34.48 34.48 33.63 2,925,000 33.77 9.64
03-11-14 34.68 34.78 34.45 2,653,200 34.48 9.85
03-11-13 34.40 34.77 34.33 1,682,800 34.68 9.90
03-11-12 34.08 34.64 34.05 2,169,400 34.54 9.86
03-11-11 34.16 34.38 34.00 1,620,800 34.17 9.76
Date Open High Low Vol Cls adjCls
03-11-10 34.28 34.39 33.98 1,609,100 34.16 9.75
03-11-07 34.28 34.63 34.07 2,430,400 34.30 9.79
03-11-06 33.88 34.33 33.71 2,505,200 34.28 9.79
03-11-05 33.60 34.00 33.12 3,987,700 33.88 9.67
03-11-04 34.06 34.06 33.65 5,139,200 33.76 9.64
03-11-03 34.05 34.50 34.02 3,504,500 34.06 9.73
03-10-31 33.97 34.15 33.82 1,723,200 34.14 9.75
03-10-30 33.91 34.17 33.80 2,052,800 33.96 9.70
03-10-29 33.30 33.95 33.21 1,700,900 33.90 9.68
Date Open High Low Vol Cls adjCls
03-10-28 33.30 33.50 33.03 2,555,000 33.46 9.55
03-10-27 32.88 33.35 32.68 1,788,000 33.10 9.45
03-10-24 33.05 33.05 32.70 2,362,800 33.00 9.42
03-10-23 32.89 33.21 32.62 2,376,900 33.09 9.45
03-10-22 32.70 32.97 32.61 2,483,500 32.89 9.39
03-10-21 33.40 33.40 32.77 4,092,300 32.88 9.39
03-10-20 33.28 33.41 33.04 3,928,200 33.40 9.54
03-10-17 33.11 33.32 33.02 3,884,500 33.32 9.51
03-10-16 32.82 33.15 32.60 2,649,000 33.11 9.45
Date Open High Low Vol Cls adjCls
03-10-15 32.70 32.77 32.40 2,775,600 32.77 9.36
03-10-14 32.50 32.70 32.20 2,007,200 32.62 9.31
03-10-13 32.10 32.48 31.96 1,673,100 32.47 9.27
03-10-10 32.43 32.65 31.91 4,708,300 32.09 9.16
03-10-09 32.33 33.33 32.23 5,368,400 32.43 9.26
03-10-08 32.00 32.29 31.32 9,093,500 32.00 9.14
03-10-07 31.04 31.57 31.02 3,339,000 31.57 9.01
03-10-06 31.02 31.26 30.86 1,974,100 31.23 8.92
03-10-03 31.53 31.70 31.00 4,017,800 31.07 8.87
Date Open High Low Vol Cls adjCls
03-10-02 31.10 31.49 31.00 3,524,000 31.35 8.95
03-10-01 29.85 31.32 29.81 5,938,200 31.32 8.94
03-09-30 29.63 29.94 29.29 2,894,700 29.62 8.46
03-09-29 29.55 29.70 29.20 2,259,300 29.61 8.45
03-09-26 29.65 29.65 29.20 1,994,400 29.40 8.39
03-09-25 30.37 30.37 29.72 2,706,900 29.78 8.50
03-09-24 30.88 30.95 30.29 4,366,300 30.37 8.67
03-09-23 30.20 30.86 30.20 1,692,300 30.86 8.81
03-09-22 30.30 30.40 30.01 1,749,600 30.30 8.65
Date Open High Low Vol Cls adjCls
03-09-19 30.55 30.69 30.38 1,751,800 30.50 8.71
03-09-18 30.24 30.55 30.15 1,491,700 30.55 8.72
03-09-17 30.25 30.32 30.08 2,055,100 30.14 8.61
03-09-16 29.85 30.30 29.76 3,347,000 30.25 8.64
03-09-15 29.69 30.03 29.64 1,738,500 30.00 8.57
03-09-12 29.57 29.71 29.37 3,312,000 29.65 8.47
03-09-11 29.60 29.91 29.21 3,424,900 29.62 8.46
03-09-10 29.78 29.96 29.58 2,483,800 29.66 8.47
03-09-09 29.96 29.99 29.63 2,221,100 29.78 8.50
Date Open High Low Vol Cls adjCls
03-09-08 29.90 30.00 29.59 3,081,600 29.83 8.52
03-09-05 30.16 30.29 29.79 2,092,600 29.95 8.55
03-09-04 30.51 30.63 30.22 1,860,000 30.39 8.68
03-09-03 30.32 30.69 30.11 3,327,300 30.60 8.74
03-09-02 29.77 30.55 29.71 3,799,100 30.42 8.69
03-08-29 29.52 29.72 29.50 1,239,100 29.65 8.47
03-08-28 29.20 29.65 28.97 2,843,800 29.60 8.45
03-08-27 28.99 29.54 28.99 3,271,100 29.38 8.39
03-08-26 28.67 29.04 28.45 3,177,900 28.95 8.27
Date Open High Low Vol Cls adjCls
03-08-25 28.60 28.86 28.51 1,857,800 28.80 8.22
03-08-22 29.05 29.16 28.62 2,082,000 28.70 8.19
03-08-21 29.14 29.20 28.91 2,069,300 29.07 8.30
03-08-20 28.90 29.25 28.82 2,800,900 29.15 8.32
03-08-19 29.24 29.26 29.00 2,929,700 29.14 8.32
03-08-18 29.10 29.51 29.10 2,366,100 29.26 8.35
03-08-15 29.20 29.36 28.99 1,127,300 29.33 8.37
03-08-14 29.20 29.70 28.64 5,406,800 29.45 8.41
03-08-13 29.57 29.74 29.35 2,074,800 29.42 8.40
Date Open High Low Vol Cls adjCls
03-08-12 29.17 29.58 29.13 2,526,600 29.57 8.44
03-08-11 28.97 29.10 28.72 1,394,100 28.97 8.27
03-08-08 28.90 29.15 28.58 3,608,500 29.09 8.31
03-08-07 29.22 29.24 28.75 3,479,200 28.80 8.22
03-08-06 29.54 29.54 29.07 4,786,700 29.07 8.30
03-08-05 29.73 29.76 29.35 3,308,900 29.54 8.43
03-08-04 29.80 30.00 29.05 3,170,100 29.80 8.51
03-08-01 29.93 30.00 29.50 2,676,600 29.92 8.54
03-07-31 29.85 30.03 29.65 3,019,900 29.93 8.55
Date Open High Low Vol Cls adjCls
03-07-30 29.43 29.78 29.38 2,155,800 29.65 8.47
03-07-29 29.40 29.70 29.03 3,455,800 29.33 8.37
03-07-28 29.10 29.51 28.95 3,665,600 29.22 8.34
03-07-25 28.55 29.70 28.55 3,545,400 29.05 8.29
03-07-24 28.90 29.11 28.39 2,190,500 28.56 8.15
03-07-23 28.93 29.08 28.55 1,998,300 28.83 8.23
03-07-22 28.95 29.00 28.38 4,643,400 28.83 8.23
03-07-21 29.45 29.45 28.70 2,219,200 28.92 8.26
03-07-18 29.20 29.38 28.91 2,916,100 29.25 8.35
Date Open High Low Vol Cls adjCls
03-07-17 29.35 29.35 28.75 4,426,700 28.92 8.26
03-07-16 29.66 29.96 29.00 5,858,100 29.62 8.46
03-07-15 30.30 30.37 29.20 4,111,500 29.65 8.47
03-07-14 30.15 30.66 29.92 4,203,900 30.35 8.67
03-07-11 30.02 30.20 29.83 4,460,900 30.08 8.59
03-07-10 30.19 30.19 29.50 3,746,800 30.02 8.57
03-07-09 30.85 30.95 29.96 4,974,500 30.18 8.62
03-07-08 30.28 30.89 30.23 2,541,600 30.82 8.80
03-07-07 30.05 30.46 29.95 2,695,500 30.45 8.69
Date Open High Low Vol Cls adjCls
03-07-03 29.95 30.19 29.80 1,822,800 30.00 8.57
03-07-02 29.85 30.16 29.70 3,478,300 30.16 8.61
03-07-01 29.45 29.98 29.40 6,721,300 29.88 8.53
03-06-30 29.41 29.73 29.26 5,063,800 29.56 8.44
03-06-27 28.78 29.29 28.70 3,689,200 29.26 8.35
03-06-26 28.58 28.93 28.38 4,359,400 28.89 8.25
03-06-25 29.15 29.49 28.60 2,613,100 28.80 8.22
03-06-24 29.05 29.51 28.99 2,922,800 29.26 8.35
03-06-23 29.30 29.35 28.80 2,605,100 29.07 8.30
Date Open High Low Vol Cls adjCls
03-06-20 29.40 29.57 29.20 3,826,100 29.45 8.41
03-06-19 29.00 29.90 28.98 6,396,400 29.27 8.36
03-06-18 28.78 29.25 28.30 5,584,900 28.81 8.23
03-06-17 28.58 28.96 28.41 2,311,800 28.75 8.21
03-06-16 28.18 28.55 27.93 3,737,600 28.55 8.15
03-06-13 28.49 28.67 28.06 1,806,100 28.33 8.09
03-06-12 28.70 28.83 27.93 2,065,900 28.28 8.07
03-06-11 28.22 28.55 27.87 1,983,600 28.54 8.15
03-06-10 28.44 28.48 28.01 2,001,900 28.44 8.12
Date Open High Low Vol Cls adjCls
03-06-09 28.50 28.90 28.15 3,674,700 28.37 8.10
03-06-06 28.40 29.24 28.29 5,266,300 28.47 8.13
03-06-05 27.35 28.49 27.35 3,544,300 28.40 8.11
03-06-04 27.70 28.31 27.52 2,852,100 28.06 8.01
03-06-03 27.78 27.94 27.37 3,100,000 27.64 7.89
03-06-02 28.10 28.32 27.78 3,661,900 27.85 7.95
03-05-30 27.36 28.00 27.33 3,522,000 27.96 7.98
03-05-29 26.90 27.70 26.87 6,908,800 27.40 7.82
03-05-28 26.82 27.16 26.67 3,407,100 26.78 7.65
Date Open High Low Vol Cls adjCls
03-05-27 26.50 27.01 26.50 4,773,100 26.83 7.66
03-05-23 26.48 26.60 26.22 2,693,800 26.50 7.57
03-05-22 26.38 26.81 26.20 5,249,900 26.30 7.51
03-05-21 27.04 27.49 26.20 7,701,700 26.56 7.58
03-05-20 26.42 27.15 26.00 8,094,200 26.30 7.51
03-05-19 26.28 26.42 26.01 4,589,700 26.42 7.54
03-05-16 26.45 26.49 26.10 1,936,300 26.27 7.50
03-05-15 26.14 26.45 25.96 4,121,300 26.38 7.53
03-05-14 25.94 26.49 25.83 3,953,500 26.00 7.42
Date Open High Low Vol Cls adjCls
03-05-13 25.90 26.00 25.62 2,619,300 25.86 7.38
03-05-12 25.06 26.00 25.05 4,213,100 25.93 7.40
03-05-09 25.24 25.33 24.93 2,705,500 25.28 7.22
03-05-08 25.63 25.63 25.00 3,186,500 25.12 7.17
03-05-07 25.77 25.93 25.50 4,003,300 25.65 7.32
03-05-06 25.08 26.01 24.99 5,126,100 25.77 7.36
03-05-05 24.99 25.27 24.84 4,540,500 24.93 7.12
03-05-02 24.28 25.06 24.23 4,196,100 24.99 7.14
03-05-01 24.55 24.58 24.06 2,482,400 24.47 6.99
Date Open High Low Vol Cls adjCls
03-04-30 24.40 24.73 24.28 8,211,900 24.70 7.05
03-04-29 24.97 25.05 24.52 5,022,900 24.77 7.07
03-04-28 24.73 25.29 24.63 5,103,300 25.00 7.14
03-04-25 24.78 25.10 24.30 3,197,400 24.51 7.00
03-04-24 24.30 25.21 24.13 11,020,300 24.90 7.11
03-04-23 23.95 24.04 22.94 11,176,400 23.40 6.68
03-04-22 24.60 24.60 23.95 6,346,900 24.10 6.88
03-04-21 24.63 24.73 24.40 2,719,100 24.61 7.03
03-04-17 24.57 24.95 24.31 2,958,700 24.80 7.08
Date Open High Low Vol Cls adjCls
03-04-16 25.07 25.07 24.19 4,799,500 24.33 6.95
03-04-15 24.55 25.10 24.35 2,902,500 25.06 7.16
03-04-14 24.75 24.81 24.30 4,487,600 24.60 7.02
03-04-11 24.95 25.25 24.55 2,544,100 24.81 7.08
03-04-10 24.17 24.79 24.13 3,113,900 24.73 7.06
03-04-09 24.80 24.84 24.26 4,771,400 24.26 6.93
03-04-08 24.30 24.78 24.10 4,794,200 24.59 7.02
03-04-07 24.45 24.76 24.18 4,698,500 24.32 6.94
03-04-04 24.25 24.28 23.92 2,546,600 24.13 6.89
Date Open High Low Vol Cls adjCls
03-04-03 24.64 24.64 24.15 3,239,600 24.15 6.90
03-04-02 24.25 24.79 24.25 4,873,800 24.59 7.02
03-04-01 24.33 24.33 23.73 2,987,300 23.95 6.84
03-03-31 24.35 24.51 24.05 3,962,100 24.33 6.95
03-03-28 24.45 24.85 24.30 3,095,800 24.62 7.03
03-03-27 24.10 24.79 24.05 3,779,600 24.56 7.01
03-03-26 24.47 24.55 24.26 2,924,200 24.45 6.98
03-03-25 24.30 24.90 23.78 4,282,600 24.53 7.00
03-03-24 25.75 25.75 24.26 3,010,100 24.42 6.97
Date Open High Low Vol Cls adjCls
03-03-21 25.05 25.79 24.82 4,434,500 25.75 7.35
03-03-20 24.78 24.99 24.15 3,518,400 24.94 7.12
03-03-19 24.60 24.89 24.40 2,694,400 24.82 7.09
03-03-18 24.80 24.92 24.31 2,914,700 24.70 7.05
03-03-17 23.48 24.75 23.27 4,604,200 24.75 7.07
03-03-14 23.60 23.85 23.25 3,737,900 23.73 6.78
03-03-13 22.45 23.55 22.40 5,262,700 23.55 6.72
03-03-12 22.40 22.42 21.92 5,982,700 22.22 6.34
03-03-11 22.48 22.74 22.33 4,726,900 22.43 6.40
Date Open High Low Vol Cls adjCls
03-03-10 22.70 22.76 22.10 5,495,800 22.33 6.38
03-03-07 22.51 23.01 22.38 4,440,600 23.00 6.57
03-03-06 23.04 23.12 22.58 3,378,700 22.62 6.46
03-03-05 22.95 23.21 22.80 3,177,900 23.04 6.58
03-03-04 23.42 23.60 22.94 4,072,000 23.15 6.61
03-03-03 23.85 24.18 23.33 3,202,100 23.33 6.66
03-02-28 23.50 24.14 23.45 4,336,000 23.81 6.80
03-02-27 22.95 23.63 22.76 4,029,400 23.50 6.71
03-02-26 22.90 23.07 22.54 4,152,400 22.61 6.46
Date Open High Low Vol Cls adjCls
03-02-25 22.79 23.08 22.52 4,241,200 22.93 6.55
03-02-24 23.50 23.51 23.01 2,665,400 23.04 6.58
03-02-21 23.23 23.76 23.07 3,011,200 23.62 6.74
03-02-20 23.09 23.49 23.05 2,734,700 23.07 6.59
03-02-19 23.15 23.24 22.86 2,588,100 23.07 6.59
03-02-18 23.70 23.70 23.00 3,511,700 23.22 6.63
03-02-14 22.85 23.74 22.75 3,862,800 23.58 6.73
03-02-13 23.19 23.19 22.30 3,732,900 22.73 6.49
03-02-12 23.83 23.95 23.05 3,675,600 23.11 6.60
Date Open High Low Vol Cls adjCls
03-02-11 23.40 24.45 23.25 6,807,000 23.80 6.80
03-02-10 21.96 22.49 21.54 2,939,700 22.43 6.40
03-02-07 22.35 22.65 21.82 3,465,500 22.06 6.30
03-02-06 22.50 22.68 22.16 3,029,600 22.28 6.36
03-02-05 23.40 23.40 22.30 4,294,600 22.45 6.41
03-02-04 23.37 23.65 23.00 2,753,100 23.17 6.62
03-02-03 23.35 23.85 23.27 3,088,000 23.77 6.79
03-01-31 23.05 23.29 22.65 5,627,700 23.18 6.62
03-01-30 23.80 23.87 23.05 3,372,600 23.35 6.67
Date Open High Low Vol Cls adjCls
03-01-29 23.20 24.25 22.96 3,586,600 24.04 6.86
03-01-28 23.89 23.97 23.45 2,334,100 23.58 6.73
03-01-27 24.16 24.33 23.63 3,049,600 23.65 6.75
03-01-24 24.32 24.60 24.20 3,507,500 24.43 6.98
03-01-23 24.74 24.77 23.88 4,944,700 24.28 6.93
03-01-22 24.50 25.11 24.48 3,845,800 24.74 7.06
03-01-21 25.15 25.32 24.53 3,098,600 24.70 7.05
03-01-17 24.88 25.03 24.80 3,845,800 25.02 7.14
03-01-16 25.34 25.39 24.67 5,996,300 24.81 7.08
Date Open High Low Vol Cls adjCls
03-01-15 25.55 25.55 25.08 2,783,400 25.34 7.24
03-01-14 25.00 25.85 25.00 9,747,800 25.38 7.25
03-01-13 25.38 25.64 24.73 3,894,800 24.79 7.08
03-01-10 25.04 25.53 24.80 2,775,000 25.48 7.28
03-01-09 25.20 25.52 24.87 3,948,800 25.04 7.15
03-01-08 25.15 25.50 24.94 3,513,900 25.27 7.22
03-01-07 25.25 25.80 24.85 4,671,000 25.15 7.18
03-01-06 24.45 25.24 24.44 2,842,900 24.99 7.14
03-01-03 25.00 25.07 24.40 3,241,300 24.55 7.01
Date Open High Low Vol Cls adjCls
03-01-02 24.44 25.29 24.10 3,378,500 25.12 7.17
02-12-31 24.10 24.34 23.87 2,417,600 24.22 6.92
02-12-30 24.12 24.35 23.85 3,346,700 24.24 6.92
02-12-27 24.07 24.29 23.89 3,043,500 24.12 6.89
02-12-26 23.95 24.49 23.64 3,201,800 24.08 6.88
02-12-24 23.58 23.95 23.46 3,569,600 23.75 6.78
02-12-23 23.92 24.15 23.17 7,077,400 23.47 6.70
02-12-20 23.65 24.15 23.56 4,922,200 23.92 6.83
02-12-19 23.65 23.95 23.32 6,129,300 23.39 6.68
Date Open High Low Vol Cls adjCls
02-12-18 23.20 24.10 23.04 4,937,200 23.84 6.81
02-12-17 23.25 23.40 22.84 5,202,300 23.20 6.62
02-12-16 23.25 23.40 22.87 5,895,100 23.37 6.67
02-12-13 23.15 23.35 22.80 3,488,100 23.25 6.64
02-12-12 23.60 23.86 23.10 5,387,100 23.27 6.64
02-12-11 22.70 22.80 22.02 7,125,000 22.45 6.41
02-12-10 23.10 23.11 22.00 7,226,000 22.50 6.42
02-12-09 23.00 23.83 22.87 5,910,900 22.96 6.56
02-12-06 23.45 23.95 23.36 3,927,300 23.88 6.82
Date Open High Low Vol Cls adjCls
02-12-05 24.20 24.30 23.36 4,354,700 23.81 6.80
02-12-04 23.26 24.15 23.24 4,659,300 23.85 6.81
02-12-03 23.61 23.85 23.29 3,689,800 23.43 6.69
02-12-02 24.25 24.25 23.76 4,452,600 23.95 6.84
02-11-29 23.94 24.10 23.71 1,631,400 23.91 6.83
02-11-27 23.46 23.96 23.32 3,207,900 23.93 6.83
02-11-26 23.55 23.71 23.21 3,649,100 23.58 6.73
02-11-25 23.90 24.05 23.20 6,764,700 23.97 6.84
02-11-22 23.73 23.93 23.51 4,137,100 23.75 6.78
Date Open High Low Vol Cls adjCls
02-11-21 23.65 24.30 23.54 5,407,900 23.73 6.78
02-11-20 22.61 23.57 22.40 3,889,800 23.40 6.68
02-11-19 22.10 23.07 22.10 4,880,700 22.85 6.52
02-11-18 22.90 22.98 22.70 3,667,200 22.88 6.53
02-11-15 22.16 22.72 22.09 4,618,100 22.64 6.46
02-11-14 22.00 22.36 21.87 4,510,500 22.16 6.33
02-11-13 21.40 21.90 20.93 8,333,500 21.75 6.21
02-11-12 21.90 22.11 21.15 6,867,100 21.75 6.21
02-11-11 22.05 22.25 21.48 4,434,500 21.50 6.14
Date Open High Low Vol Cls adjCls
02-11-08 22.05 22.35 21.83 6,034,200 22.15 6.32
02-11-07 21.90 23.10 21.48 6,463,700 22.80 6.51
02-11-06 22.33 22.58 21.85 5,595,400 22.36 6.38
02-11-05 22.70 23.16 22.10 7,251,300 22.44 6.41
02-11-04 23.00 23.67 22.70 8,119,800 22.70 6.48
02-11-01 21.90 23.25 21.90 6,267,300 23.00 6.57
02-10-31 22.55 23.13 22.40 6,484,000 22.53 6.43
02-10-30 22.90 23.30 22.55 7,393,200 23.10 6.60
02-10-29 23.35 23.71 23.00 5,617,700 23.61 6.74
Date Open High Low Vol Cls adjCls
02-10-28 23.94 24.24 23.35 5,212,100 23.60 6.74
02-10-25 23.65 23.90 23.22 6,022,800 23.67 6.76
02-10-24 24.95 25.00 23.00 10,562,400 23.28 6.65
02-10-23 24.63 24.93 23.90 6,610,000 24.50 7.00
02-10-22 24.85 25.85 24.26 7,456,900 24.63 7.03
02-10-21 23.25 24.53 23.19 7,806,000 24.52 7.00
02-10-18 22.41 23.46 21.95 8,743,300 23.37 6.67
02-10-17 22.05 22.49 21.50 9,313,900 22.41 6.40
02-10-16 21.80 22.00 20.35 14,720,100 21.31 6.08
Date Open High Low Vol Cls adjCls
02-10-15 23.85 24.21 21.69 16,323,100 21.99 6.28
02-10-14 22.81 23.30 22.55 8,559,400 23.15 6.61
02-10-11 23.62 24.60 21.40 24,807,400 22.81 6.51
02-10-10 26.70 27.00 22.55 36,917,700 23.57 6.73
02-10-09 29.10 30.00 28.72 7,462,200 29.75 8.49
02-10-08 29.42 29.99 28.97 5,810,200 29.55 8.44
02-10-07 29.55 29.90 28.80 3,725,700 29.02 8.29
02-10-04 29.57 29.84 28.35 4,324,900 29.18 8.33
02-10-03 29.55 30.89 29.24 6,897,700 29.57 8.44
Date Open High Low Vol Cls adjCls
02-10-02 29.30 30.19 28.82 5,657,800 29.55 8.44
02-10-01 27.72 29.49 27.50 8,829,800 29.38 8.39
02-09-30 28.02 28.24 27.18 5,609,600 27.71 7.91
02-09-27 28.50 28.71 28.02 4,316,600 28.02 8.00
02-09-26 28.75 29.43 28.24 5,127,800 28.53 8.15
02-09-25 27.75 28.48 27.72 4,664,600 28.23 8.06
02-09-24 27.40 28.00 26.83 4,829,300 27.32 7.80
02-09-23 27.90 28.00 27.39 3,220,700 27.79 7.94
02-09-20 27.25 28.35 27.25 6,429,800 28.10 8.02
Date Open High Low Vol Cls adjCls
02-09-19 27.61 28.60 27.40 4,117,400 27.88 7.96
02-09-18 27.15 28.34 26.14 8,736,000 28.06 8.01
02-09-17 28.90 29.32 27.24 9,120,000 27.26 7.78
02-09-16 29.06 29.67 28.69 4,260,100 29.35 8.38
02-09-13 29.50 29.50 28.78 5,282,700 29.33 8.37
02-09-12 30.05 30.21 28.36 10,460,900 29.91 8.54
02-09-11 30.40 30.40 29.11 3,512,300 29.21 8.34
02-09-10 31.00 31.16 29.49 6,837,600 30.01 8.57
02-09-09 31.20 31.70 30.93 3,940,400 31.39 8.96
Date Open High Low Vol Cls adjCls
02-09-06 31.22 31.56 30.65 3,572,900 31.50 8.99
02-09-05 30.22 31.00 29.95 4,585,600 30.93 8.83
02-09-04 29.80 30.23 29.53 3,034,300 30.23 8.63
02-09-03 30.33 30.33 29.45 2,947,000 29.85 8.52
02-08-30 30.80 30.90 30.00 3,774,600 30.33 8.66
02-08-29 30.99 31.00 30.03 3,578,500 30.80 8.79
02-08-28 31.05 31.51 30.57 6,258,400 30.99 8.85
02-08-27 30.45 31.25 29.56 7,681,400 31.05 8.87
02-08-26 30.75 31.05 29.75 3,640,800 30.50 8.71
Date Open High Low Vol Cls adjCls
02-08-23 30.54 31.10 30.45 2,823,700 30.53 8.72
02-08-22 30.18 30.90 29.66 4,365,000 30.63 8.75
02-08-21 30.12 30.52 29.65 3,900,900 30.18 8.62
02-08-20 30.67 30.76 29.60 3,249,100 30.07 8.59
02-08-19 29.80 30.81 29.55 3,299,700 30.75 8.78
02-08-16 29.80 30.21 29.26 4,442,000 29.90 8.54
02-08-15 29.30 30.73 29.28 6,227,800 30.50 8.71
02-08-14 28.05 29.18 27.15 4,864,900 29.18 8.33
02-08-13 28.81 28.90 28.00 3,426,600 28.13 8.03
Date Open High Low Vol Cls adjCls
02-08-12 28.90 29.51 28.60 4,176,600 29.25 8.35
02-08-09 28.80 29.50 28.38 3,916,500 29.32 8.37
02-08-08 28.10 29.25 27.60 4,662,400 29.13 8.32
02-08-07 28.45 28.90 27.50 6,359,700 28.55 8.15
02-08-06 28.00 28.35 27.70 5,277,200 27.92 7.97
02-08-05 26.35 27.45 26.23 5,167,000 26.92 7.69
02-08-02 28.08 28.08 25.85 8,954,100 26.48 7.56
02-08-01 30.00 30.30 27.86 9,281,000 28.21 8.05
02-07-31 29.57 30.90 29.15 5,629,700 30.90 8.82
Date Open High Low Vol Cls adjCls
02-07-30 29.40 30.46 28.84 6,585,800 29.57 8.44
02-07-29 29.40 29.89 28.95 6,253,100 29.68 8.47
02-07-26 28.60 29.29 28.28 4,390,300 29.22 8.34
02-07-25 28.90 30.49 27.75 9,728,400 28.50 8.14
02-07-24 26.25 28.89 25.35 10,021,600 28.88 8.25
02-07-23 25.50 26.15 24.51 7,101,600 25.15 7.18
02-07-22 24.45 25.33 23.08 4,173,300 23.96 6.84
02-07-19 25.05 26.00 24.53 3,681,400 24.76 7.07
02-07-18 26.35 26.75 25.45 3,523,100 25.79 7.36
Date Open High Low Vol Cls adjCls
02-07-17 26.83 27.19 26.02 4,831,500 26.39 7.54
02-07-16 25.40 26.54 25.36 4,302,600 25.99 7.42
02-07-15 26.39 26.40 24.24 7,147,000 25.56 7.30
02-07-12 27.03 27.15 26.17 2,963,900 26.49 7.56
02-07-11 27.60 28.03 26.70 5,133,600 26.86 7.67
02-07-10 28.00 28.45 27.40 5,010,400 27.55 7.87
02-07-09 28.41 28.80 27.07 4,271,800 27.35 7.81
02-07-08 28.85 29.09 27.98 3,206,300 28.40 8.11
02-07-05 28.16 29.00 28.15 1,878,100 28.61 8.17
Date Open High Low Vol Cls adjCls
02-07-03 28.89 29.49 27.66 4,484,900 28.25 8.07
02-07-02 29.08 29.49 28.40 4,548,600 28.93 8.26
02-07-01 29.60 29.98 28.67 6,977,300 29.23 8.35
02-06-28 30.83 30.83 29.25 8,395,200 29.25 8.35
02-06-27 30.85 31.10 30.32 4,047,300 30.83 8.80
02-06-26 30.66 30.98 29.89 6,953,100 30.50 8.71
02-06-25 31.98 32.04 30.62 3,062,100 30.66 8.75
02-06-24 32.47 32.60 31.50 5,380,700 31.90 9.11
02-06-21 32.20 33.13 32.20 6,236,400 32.46 9.27
Date Open High Low Vol Cls adjCls
02-06-20 32.90 33.17 32.54 4,750,000 32.89 9.39
02-06-19 32.50 32.80 32.15 4,219,500 32.45 9.27
02-06-18 32.15 32.59 32.01 3,112,500 32.50 9.28
02-06-17 62.90 64.50 62.80 4,774,500 64.11 9.15
02-06-14 63.80 63.90 62.10 5,707,000 62.67 8.95
02-06-13 64.50 64.60 64.00 2,662,900 64.00 9.14
02-06-12 64.70 64.95 64.10 4,354,900 64.43 9.20
02-06-11 65.70 65.95 64.30 5,720,900 64.60 9.22
02-06-10 65.10 66.14 65.00 5,483,300 65.60 9.37
Date Open High Low Vol Cls adjCls
02-06-07 65.16 66.00 65.13 3,364,600 65.25 9.32
02-06-06 64.90 65.75 64.74 4,781,100 65.16 9.30
02-06-05 62.72 64.95 62.70 6,232,200 64.92 9.27
02-06-04 63.10 64.14 62.61 3,387,400 62.86 8.97
02-06-03 64.05 64.43 63.43 3,976,600 63.44 9.06
02-05-31 62.75 64.00 62.50 5,404,300 63.90 9.12
02-05-30 64.36 64.61 63.34 4,071,700 63.60 9.08
02-05-29 63.50 64.69 63.50 3,681,100 64.33 9.18
02-05-28 64.00 64.38 63.49 2,808,700 63.49 9.06
Date Open High Low Vol Cls adjCls
02-05-24 64.55 64.70 63.50 4,052,300 63.72 9.10
02-05-23 64.48 65.10 64.15 5,738,700 64.53 9.21
02-05-22 65.00 65.25 64.00 3,442,400 64.48 9.21
02-05-21 65.30 65.35 64.93 4,055,600 64.94 9.27
02-05-20 64.90 65.45 64.52 2,639,600 65.34 9.33
02-05-17 64.65 65.48 64.55 3,952,100 65.05 9.29
02-05-16 65.05 65.31 64.45 4,263,100 64.61 9.22
02-05-15 63.90 65.78 63.90 7,693,300 64.90 9.27
02-05-14 63.97 64.40 63.25 4,285,400 64.15 9.16
Date Open High Low Vol Cls adjCls
02-05-13 63.21 63.96 63.00 4,220,300 63.75 9.10
02-05-10 63.10 63.88 63.06 4,485,100 63.21 9.02
02-05-09 63.28 64.11 63.28 3,772,900 63.66 9.09
02-05-08 64.00 64.08 62.93 7,641,000 63.67 9.09
02-05-07 63.10 63.50 62.71 5,110,500 63.31 9.04
02-05-06 62.85 63.20 62.45 4,686,000 62.95 8.99
02-05-03 62.80 63.73 62.49 4,122,400 62.84 8.97
02-05-02 61.68 63.19 61.51 5,500,600 63.09 9.01
02-05-01 61.55 62.25 61.02 6,334,600 61.74 8.81
Date Open High Low Vol Cls adjCls
02-04-30 61.85 63.65 61.80 6,428,600 63.06 9.00
02-04-29 61.63 62.21 61.09 3,336,700 61.27 8.75
02-04-26 63.53 63.60 61.53 3,301,100 61.60 8.79
02-04-25 63.40 63.93 62.80 2,671,800 63.53 9.07
02-04-24 63.10 63.67 63.02 3,390,700 63.37 9.05
02-04-23 62.30 63.29 62.05 2,363,000 62.90 8.98
02-04-22 62.00 63.15 61.85 5,029,300 62.60 8.94
02-04-19 61.00 61.54 60.61 3,298,300 61.49 8.78
02-04-18 59.97 61.00 59.82 3,874,200 60.87 8.69
Date Open High Low Vol Cls adjCls
02-04-17 61.20 61.30 59.50 3,980,500 59.87 8.55
02-04-16 61.85 62.35 61.12 2,382,500 61.25 8.74
02-04-15 62.00 62.40 61.40 2,976,200 61.60 8.79
02-04-12 61.95 62.97 61.70 3,526,500 62.34 8.90
02-04-11 62.50 63.48 61.52 3,982,700 61.79 8.82
02-04-10 61.20 62.80 61.20 5,532,300 62.29 8.89
02-04-09 60.35 61.55 60.35 7,036,200 61.13 8.73
02-04-08 58.25 60.18 58.15 3,728,400 60.00 8.57
02-04-05 58.65 59.24 58.45 2,775,300 59.15 8.44
Date Open High Low Vol Cls adjCls
02-04-04 57.96 58.60 57.58 4,988,700 58.50 8.35
02-04-03 58.80 58.80 57.66 4,448,400 58.21 8.31
02-04-02 58.18 59.22 58.05 2,324,100 58.78 8.39
02-04-01 58.79 58.79 56.93 3,948,200 58.14 8.30
02-03-28 59.70 59.70 58.70 5,388,700 58.78 8.39
02-03-27 58.90 59.99 58.65 2,968,400 59.75 8.53
02-03-26 57.55 59.12 57.55 3,024,000 58.88 8.41
02-03-25 58.05 58.25 57.40 3,473,000 57.78 8.25
02-03-22 57.90 58.89 57.51 3,365,100 57.74 8.24
Date Open High Low Vol Cls adjCls
02-03-21 59.20 59.41 57.65 2,512,700 58.15 8.30
02-03-20 58.20 59.30 57.70 3,879,200 58.97 8.42
02-03-19 58.35 58.70 58.24 2,680,700 58.45 8.34
02-03-18 58.00 58.50 57.80 4,176,300 58.25 8.32
02-03-15 57.30 58.50 57.30 4,479,600 58.49 8.35
02-03-14 57.44 57.99 56.50 4,587,000 57.50 8.21
02-03-13 56.00 57.98 55.71 9,131,600 56.58 8.08
02-03-12 56.40 56.95 55.55 15,316,000 55.60 7.94
02-03-11 58.05 58.05 57.00 5,631,900 57.51 8.21
Date Open High Low Vol Cls adjCls
02-03-08 59.98 60.45 57.52 7,799,100 58.15 8.30
02-03-07 59.45 59.85 59.15 3,311,100 59.48 8.49
02-03-06 59.40 60.10 59.06 3,492,500 59.91 8.55
02-03-05 59.80 60.09 59.18 2,695,800 59.37 8.48
02-03-04 59.50 60.29 59.30 4,344,400 59.80 8.54
02-03-01 59.00 59.88 58.88 5,562,900 59.15 8.44
02-02-28 58.50 59.95 58.50 5,337,000 59.13 8.44
02-02-27 57.95 58.46 57.59 4,228,100 58.37 8.33
02-02-26 58.00 58.16 57.41 3,957,700 57.90 8.27
Date Open High Low Vol Cls adjCls
02-02-25 57.15 58.76 57.01 6,726,900 58.20 8.31
02-02-22 54.80 56.67 54.80 4,845,100 56.61 8.08
02-02-21 55.95 56.29 55.00 2,859,900 55.05 7.86
02-02-20 55.85 56.11 55.25 4,667,100 55.95 7.99
02-02-19 55.53 56.30 55.35 4,594,200 55.80 7.97
02-02-15 56.34 56.77 55.28 3,652,200 55.53 7.93
02-02-14 55.50 56.10 55.24 4,250,300 56.01 8.00
02-02-13 54.85 55.52 54.45 5,988,000 55.52 7.93
02-02-12 55.00 55.21 53.00 5,036,000 53.67 7.66
Date Open High Low Vol Cls adjCls
02-02-11 54.50 54.76 53.48 2,643,500 54.31 7.75
02-02-08 54.25 54.50 53.24 2,774,800 54.50 7.78
02-02-07 54.65 55.08 54.25 2,782,600 54.50 7.78
02-02-06 56.05 56.20 54.63 4,429,500 54.98 7.85
02-02-05 55.20 56.05 55.20 3,761,300 55.87 7.98
02-02-04 55.10 55.74 54.96 2,684,100 55.17 7.88
02-02-01 55.40 55.50 54.80 2,846,500 55.19 7.88
02-01-31 54.95 55.95 54.06 7,616,600 55.80 7.97
02-01-30 53.50 54.65 53.35 7,479,700 54.30 7.75
Date Open High Low Vol Cls adjCls
02-01-29 52.90 53.50 52.40 4,563,000 53.35 7.62
02-01-28 52.05 53.10 51.95 2,709,100 53.06 7.58
02-01-25 52.25 52.40 51.50 2,612,300 52.05 7.43
02-01-24 53.00 53.60 52.62 3,450,200 52.98 7.56
02-01-23 52.73 54.39 52.60 5,077,700 53.74 7.67
02-01-22 53.10 53.10 51.70 4,616,500 52.53 7.50
02-01-18 53.02 53.48 52.41 4,063,400 53.17 7.59
02-01-17 52.65 53.69 52.65 3,987,200 53.06 7.58
02-01-16 53.20 54.55 53.02 4,944,200 53.06 7.58
Date Open High Low Vol Cls adjCls
02-01-15 53.25 53.45 52.76 3,439,700 53.30 7.61
02-01-14 53.00 53.05 52.45 2,925,600 52.74 7.53
02-01-11 53.40 53.70 52.78 2,794,800 53.11 7.58
02-01-10 52.85 53.56 52.80 4,677,700 53.35 7.62
02-01-09 52.90 53.35 52.76 6,147,700 52.90 7.55
02-01-08 52.50 53.00 52.50 8,023,300 52.85 7.55
02-01-07 51.57 52.25 51.22 8,309,800 51.85 7.40
02-01-04 48.80 50.90 48.80 8,121,200 50.90 7.27
02-01-03 48.04 49.00 48.02 5,461,100 49.00 7.00
Date Open High Low Vol Cls adjCls
02-01-02 49.50 49.70 47.85 6,378,600 47.99 6.85
01-12-31 49.25 49.69 47.94 5,981,300 49.20 7.02
01-12-28 49.70 49.70 49.00 5,482,800 49.24 7.03
01-12-27 50.02 50.20 49.06 5,524,500 49.57 7.08
01-12-26 50.70 50.82 49.72 3,695,600 50.02 7.14
01-12-24 50.85 50.95 50.25 1,150,600 50.70 7.24
01-12-21 51.55 51.55 50.39 5,195,700 50.69 7.24
01-12-20 51.65 52.40 51.00 3,810,800 51.20 7.31
01-12-19 52.58 52.80 51.20 4,511,800 51.47 7.35
Date Open High Low Vol Cls adjCls
01-12-18 53.00 53.30 52.30 11,208,700 52.57 7.51
01-12-17 51.80 53.31 51.80 4,878,500 53.08 7.58
01-12-14 50.70 51.90 50.70 6,319,600 51.77 7.39
01-12-13 50.55 51.15 49.79 3,005,700 50.60 7.22
01-12-12 50.62 51.25 50.18 5,946,200 50.55 7.22
01-12-11 49.66 50.45 49.20 2,537,700 50.00 7.14
01-12-10 49.32 50.26 49.14 2,139,400 49.65 7.09
01-12-07 49.85 49.85 48.50 2,399,800 49.31 7.04
01-12-06 49.80 50.05 49.21 3,558,200 49.90 7.12
Date Open High Low Vol Cls adjCls
01-12-05 49.70 50.18 48.98 6,857,100 49.59 7.08
01-12-04 47.95 49.78 47.91 2,692,400 49.43 7.06
01-12-03 47.50 48.35 47.20 3,421,300 47.98 6.85
01-11-30 48.10 48.25 47.10 4,908,600 47.45 6.77
01-11-29 48.30 48.60 47.87 2,789,200 48.15 6.87
01-11-28 48.70 49.00 48.20 2,802,000 48.30 6.90
01-11-27 48.95 49.59 48.50 3,680,000 48.71 6.95
01-11-26 49.00 49.65 48.86 2,409,800 49.18 7.02
01-11-23 48.60 49.05 48.26 992,100 48.84 6.97
Date Open High Low Vol Cls adjCls
01-11-21 48.20 48.59 48.01 2,143,300 48.39 6.91
01-11-20 48.75 49.25 48.45 4,082,300 48.89 6.98
01-11-19 50.70 50.70 48.90 4,141,300 49.39 7.05
01-11-16 51.25 51.25 50.45 2,764,800 50.46 7.20
01-11-15 51.08 51.25 50.57 3,964,400 51.00 7.28
01-11-14 51.35 51.48 50.70 3,063,000 51.08 7.29
01-11-13 50.82 51.45 50.80 3,853,600 51.23 7.31
01-11-12 50.80 50.99 50.03 2,239,500 50.82 7.26
01-11-09 50.80 51.20 50.41 2,380,300 50.91 7.27
Date Open High Low Vol Cls adjCls
01-11-08 50.60 51.38 50.00 5,383,200 51.04 7.29
01-11-07 50.90 51.58 49.64 7,021,200 50.60 7.22
01-11-06 51.30 52.40 50.80 3,808,000 52.40 7.48
01-11-05 51.00 52.10 50.60 4,134,600 51.27 7.32
01-11-02 51.15 51.70 50.70 5,876,700 51.09 7.29
01-11-01 50.59 51.35 49.70 6,000,800 51.21 7.31
01-10-31 49.75 50.77 49.74 9,051,000 50.59 7.22
01-10-30 49.92 49.95 48.91 4,936,400 49.75 7.10
01-10-29 49.59 50.03 49.18 6,631,200 49.92 7.13
Date Open High Low Vol Cls adjCls
01-10-26 48.62 49.60 48.19 5,872,200 49.49 7.07
01-10-25 47.74 48.80 47.10 3,498,600 48.63 6.94
01-10-24 47.00 48.50 46.64 5,304,200 47.74 6.82
01-10-23 49.70 49.70 46.98 10,518,700 47.00 6.71
01-10-22 49.57 50.00 49.32 10,042,500 49.70 7.10
01-10-19 48.00 50.20 47.80 10,026,900 50.00 7.14
01-10-18 47.60 48.55 47.20 5,409,900 48.52 6.93
01-10-17 46.75 48.01 46.75 7,831,900 47.60 6.80
01-10-16 45.85 47.50 45.70 7,276,000 46.50 6.64
Date Open High Low Vol Cls adjCls
01-10-15 44.85 45.00 44.05 4,934,200 45.00 6.42
01-10-12 44.61 45.03 43.27 4,450,100 44.65 6.37
01-10-11 43.25 44.89 43.25 8,101,700 44.36 6.33
01-10-10 41.85 42.62 41.77 2,641,200 42.28 6.04
01-10-09 41.74 41.96 41.50 1,539,600 41.82 5.97
01-10-08 42.05 42.50 41.10 2,183,300 41.73 5.96
01-10-05 42.27 42.80 41.60 2,268,400 42.27 6.03
01-10-04 41.55 43.00 41.25 4,116,800 42.07 6.01
01-10-03 38.97 42.22 38.39 7,117,500 41.60 5.94
Date Open High Low Vol Cls adjCls
01-10-02 38.12 39.18 37.60 5,734,300 38.97 5.56
01-10-01 38.50 38.62 37.85 7,163,100 38.12 5.44
01-09-28 39.05 39.61 38.88 3,610,500 39.22 5.60
01-09-27 39.00 39.50 38.82 1,822,200 39.21 5.60
01-09-26 39.48 39.78 39.13 1,176,800 39.16 5.59
01-09-25 39.40 39.95 38.83 2,798,100 39.23 5.60
01-09-24 38.85 39.35 38.65 4,933,600 39.14 5.59
01-09-21 38.25 39.70 37.55 5,972,400 38.55 5.50
01-09-20 38.75 40.60 37.85 5,118,900 39.44 5.63
Date Open High Low Vol Cls adjCls
01-09-19 39.65 40.73 38.25 3,413,000 38.91 5.56
01-09-18 39.32 40.60 38.85 3,902,600 39.65 5.66
01-09-17 40.87 40.87 37.80 5,856,700 39.32 5.61
01-09-10 40.50 41.60 40.50 3,803,000 40.87 5.83
01-09-07 40.20 40.95 40.17 5,102,200 40.70 5.81
01-09-06 41.80 42.00 40.53 2,693,000 40.77 5.82
01-09-05 42.20 42.25 41.52 5,109,400 41.95 5.99
01-09-04 42.54 43.47 41.90 6,723,500 42.05 6.00
01-08-31 44.18 44.35 42.24 8,378,300 42.62 6.08
Date Open High Low Vol Cls adjCls
01-08-30 44.01 44.45 43.95 4,963,100 44.20 6.31
01-08-29 44.00 44.17 43.98 3,314,500 44.01 6.28
01-08-28 44.15 44.28 43.85 2,358,600 43.94 6.27
01-08-27 44.45 44.45 44.00 2,433,700 44.10 6.30
01-08-24 44.50 44.64 44.11 2,356,900 44.44 6.34
01-08-23 44.26 44.85 44.25 2,830,400 44.47 6.35
01-08-22 44.50 44.70 44.11 2,798,700 44.30 6.32
01-08-21 44.50 44.65 44.20 2,485,400 44.28 6.32
01-08-20 44.04 44.60 43.92 1,132,800 44.48 6.35
Date Open High Low Vol Cls adjCls
01-08-17 43.70 44.65 43.04 2,053,100 44.04 6.29
01-08-16 42.95 43.98 42.95 2,698,500 43.84 6.26
01-08-15 43.55 43.83 43.05 1,912,300 43.50 6.21
01-08-14 43.30 43.60 43.10 1,797,200 43.60 6.22
01-08-13 43.95 43.95 42.86 2,040,300 43.39 6.19
01-08-10 43.85 44.10 43.15 1,588,500 43.60 6.22
01-08-09 43.45 44.01 43.20 2,112,100 43.85 6.26
01-08-08 43.35 44.25 43.19 3,020,700 43.50 6.21
01-08-07 44.15 44.18 43.09 4,373,900 43.39 6.19
Date Open High Low Vol Cls adjCls
01-08-06 44.85 44.93 43.85 2,319,600 44.40 6.34
01-08-03 45.44 45.48 44.40 2,562,800 45.10 6.44
01-08-02 45.35 45.85 45.00 2,434,300 45.45 6.49
01-08-01 45.05 45.98 44.50 5,707,000 45.74 6.53
01-07-31 45.18 45.75 44.15 3,909,800 45.75 6.53
01-07-30 43.51 45.65 43.00 5,471,100 45.43 6.49
01-07-27 42.65 43.86 41.35 14,617,200 43.50 6.21
01-07-26 45.00 45.00 44.10 2,578,400 44.70 6.38
01-07-25 44.75 45.25 44.21 4,238,100 45.16 6.45
Date Open High Low Vol Cls adjCls
01-07-24 45.00 45.39 44.90 1,707,000 45.05 6.43
01-07-23 45.10 45.95 45.10 3,064,100 45.24 6.46
01-07-20 44.00 45.40 44.00 4,777,300 45.00 6.42
01-07-19 43.95 44.62 43.84 1,998,600 44.00 6.28
01-07-18 44.42 44.51 43.70 2,032,500 43.92 6.27
01-07-17 45.00 45.24 43.40 3,696,700 44.42 6.34
01-07-16 43.90 45.70 43.11 3,820,200 45.24 6.46
01-07-13 42.55 43.85 42.42 3,561,500 43.77 6.25
01-07-12 42.62 42.96 42.12 5,996,900 42.50 6.07
Date Open High Low Vol Cls adjCls
01-07-11 42.95 43.50 42.59 1,817,200 42.77 6.11
01-07-10 43.10 43.89 42.91 2,888,800 43.00 6.14
01-07-09 42.90 43.70 42.90 1,431,100 43.64 6.23
01-07-06 43.70 43.70 42.53 2,750,800 42.90 6.12
01-07-05 43.53 44.18 43.53 1,693,700 43.99 6.28
01-07-03 43.62 43.89 43.40 939,800 43.78 6.25
01-07-02 43.91 44.10 43.70 1,931,800 43.87 6.26
01-06-29 44.15 44.15 43.70 5,054,300 43.90 6.27
01-06-28 42.70 44.72 42.70 4,127,900 43.90 6.27
Date Open High Low Vol Cls adjCls
01-06-27 43.69 43.75 43.15 4,015,000 43.40 6.20
01-06-26 43.65 44.10 43.40 6,896,000 43.69 6.24
01-06-25 44.85 45.35 44.35 3,982,700 44.35 6.33
01-06-22 45.85 45.99 44.72 4,429,500 45.10 6.44
01-06-21 45.55 46.40 45.52 6,089,800 46.06 6.58
01-06-20 45.90 46.28 45.52 5,566,800 46.24 6.60
01-06-19 45.80 46.92 45.77 2,500,500 45.95 6.56
01-06-18 46.65 46.65 45.87 3,339,500 46.24 6.60
01-06-15 46.80 47.10 46.10 3,714,000 46.89 6.69
Date Open High Low Vol Cls adjCls
01-06-14 47.64 47.65 46.62 2,419,800 46.94 6.70
01-06-13 47.64 48.75 47.50 3,946,000 47.79 6.82
01-06-12 45.47 47.73 45.45 3,607,700 47.64 6.80
01-06-11 46.20 46.90 46.20 4,390,600 46.26 6.60
01-06-08 45.90 46.10 45.00 3,181,500 45.78 6.54
01-06-07 44.31 45.58 44.31 4,338,800 45.26 6.46
01-06-06 45.61 46.01 44.30 4,399,500 44.46 6.35
01-06-05 45.90 46.18 45.11 3,754,600 45.60 6.51
01-06-04 46.20 46.27 45.80 2,423,100 46.06 6.58
Date Open High Low Vol Cls adjCls
01-06-01 45.70 46.60 45.65 4,018,900 46.30 6.61
01-05-31 45.55 46.35 44.80 8,369,900 45.70 6.52
01-05-30 46.00 46.60 45.86 5,586,800 46.30 6.61
01-05-29 44.50 45.55 44.30 4,506,800 45.55 6.50
01-05-25 44.80 45.40 44.80 5,420,400 45.00 6.42
01-05-24 43.50 44.80 43.42 5,107,800 44.65 6.37
01-05-23 43.45 43.46 43.05 2,651,800 43.30 6.18
01-05-22 43.00 43.68 42.95 3,010,100 43.45 6.20
01-05-21 42.95 42.99 42.53 2,282,400 42.86 6.12
Date Open High Low Vol Cls adjCls
01-05-18 41.80 42.95 41.76 3,209,300 42.95 6.13
01-05-17 42.00 42.33 41.25 3,917,100 41.99 5.99
01-05-16 42.00 42.40 41.70 3,508,100 42.13 6.01
01-05-15 42.22 42.60 42.22 2,608,400 42.45 6.06
01-05-14 42.50 42.75 41.80 2,735,300 42.22 6.03
01-05-11 41.68 42.13 41.40 2,462,600 42.08 6.01
01-05-10 42.00 42.00 41.26 4,587,500 41.43 5.91
01-05-09 41.05 41.58 41.05 1,968,000 41.28 5.89
01-05-08 41.45 41.78 41.26 3,406,300 41.45 5.92
Date Open High Low Vol Cls adjCls
01-05-07 41.80 41.99 41.20 2,383,600 41.67 5.95
01-05-04 40.80 42.01 40.60 3,574,300 41.96 5.99
01-05-03 41.60 41.60 40.33 6,679,600 41.04 5.86
01-05-02 43.75 43.76 40.80 15,850,700 42.25 6.03
01-05-01 44.50 45.29 43.66 9,972,900 44.75 6.39
01-04-30 43.55 44.95 43.49 4,807,900 44.82 6.40
01-04-27 43.50 43.92 43.25 4,519,600 43.70 6.24
01-04-26 42.88 43.60 42.85 5,688,600 43.52 6.21
01-04-25 41.95 43.00 41.73 6,093,100 42.88 6.12
Date Open High Low Vol Cls adjCls
01-04-24 41.60 42.20 41.50 5,740,900 41.80 5.97
01-04-23 40.50 41.31 40.30 4,776,100 41.00 5.85
01-04-20 39.90 40.80 39.60 6,184,900 40.00 5.71
01-04-19 39.75 40.00 39.10 5,002,000 40.00 5.71
01-04-18 38.20 39.19 38.00 2,789,200 39.04 5.57
01-04-17 38.00 38.30 37.79 2,229,500 37.96 5.42
01-04-16 37.45 38.29 37.40 2,599,500 38.03 5.43
01-04-12 37.15 37.50 36.81 2,475,400 37.46 5.35
01-04-11 37.25 37.67 37.03 4,685,400 37.17 5.31
Date Open High Low Vol Cls adjCls
01-04-10 37.65 38.10 36.75 3,162,600 37.75 5.39
01-04-09 37.70 38.44 37.65 3,635,000 37.85 5.40
01-04-06 38.00 38.00 36.47 3,369,600 37.12 5.30
01-04-05 37.80 38.20 37.65 2,436,500 38.06 5.43
01-04-04 37.05 37.84 36.80 3,117,500 37.80 5.40
01-04-03 38.24 38.24 36.75 3,333,400 37.19 5.31
01-04-02 38.00 38.76 37.85 2,429,200 38.24 5.46
01-03-30 37.32 38.27 36.79 4,465,700 38.19 5.45
01-03-29 36.08 38.30 36.00 4,923,600 37.57 5.36
Date Open High Low Vol Cls adjCls
01-03-28 35.40 36.44 35.26 5,131,700 36.33 5.19
01-03-27 35.46 35.46 35.00 5,850,000 35.10 5.01
01-03-26 35.80 35.87 35.35 4,792,800 35.45 5.06
01-03-23 35.85 35.85 35.35 4,616,500 35.40 5.05
01-03-22 37.00 37.08 35.90 6,857,600 36.02 5.14
01-03-21 37.00 37.60 36.90 5,020,400 37.15 5.30
01-03-20 37.10 37.32 36.80 5,278,000 36.96 5.28
01-03-19 35.95 37.25 35.95 5,140,000 37.03 5.29
01-03-16 35.40 36.10 35.37 7,071,300 35.96 5.13
Date Open High Low Vol Cls adjCls
01-03-15 36.69 36.70 36.07 3,870,300 36.25 5.18
01-03-14 37.00 37.00 36.38 3,433,000 36.70 5.24
01-03-13 38.56 38.56 36.62 5,513,400 37.69 5.38
01-03-12 39.85 39.85 38.80 3,938,200 38.81 5.54
01-03-09 39.65 40.19 38.87 6,093,100 39.93 5.70
01-03-08 37.95 40.11 37.95 6,920,500 39.75 5.68
01-03-07 37.10 38.15 37.10 2,959,500 38.04 5.43
01-03-06 37.85 38.00 37.41 5,234,600 37.60 5.37
01-03-05 38.73 38.82 37.69 4,795,600 38.23 5.46
Date Open High Low Vol Cls adjCls
01-03-02 39.01 39.05 38.30 3,995,500 38.48 5.49
01-03-01 38.00 39.50 38.00 7,210,400 39.01 5.57
01-02-28 38.21 38.71 38.20 4,490,700 38.50 5.50
01-02-27 37.45 38.45 37.41 3,488,600 38.20 5.45
01-02-26 36.87 37.35 36.78 3,319,500 37.22 5.31
01-02-23 36.90 37.10 36.57 3,152,600 36.87 5.26
01-02-22 37.00 37.48 36.59 3,008,500 37.11 5.30
01-02-21 38.20 38.20 36.75 8,007,700 37.04 5.29
01-02-20 37.00 38.51 36.92 5,876,100 38.32 5.47
Date Open High Low Vol Cls adjCls
01-02-16 35.30 37.65 35.16 8,941,900 37.00 5.28
01-02-15 34.42 36.10 34.41 8,186,900 35.30 5.04
01-02-14 35.90 35.90 34.70 4,661,500 34.96 4.99
01-02-13 35.00 36.48 34.70 6,222,800 36.02 5.14
01-02-12 35.03 35.25 34.91 3,726,200 35.08 5.01
01-02-09 35.10 35.70 34.95 3,678,900 35.02 5.00
01-02-08 35.70 35.89 35.15 3,450,200 35.72 5.10
01-02-07 35.95 36.14 35.50 5,147,300 35.91 5.13
01-02-06 34.80 36.20 34.63 5,972,400 35.87 5.12
Date Open High Low Vol Cls adjCls
01-02-05 35.00 35.05 34.50 3,185,900 34.71 4.96
01-02-02 35.75 35.75 35.00 4,754,400 35.25 5.03
01-02-01 36.02 36.25 34.76 7,425,200 35.94 5.13
01-01-31 35.90 36.30 35.81 5,187,900 36.02 5.14
01-01-30 35.02 36.09 35.02 5,643,000 35.96 5.13
01-01-29 34.52 35.40 34.40 4,030,600 35.09 5.01
01-01-26 33.63 34.88 33.56 3,340,100 34.56 4.93
01-01-25 33.25 33.94 33.19 3,606,000 33.56 4.79
01-01-24 34.44 34.63 33.63 4,386,700 33.75 4.82
Date Open High Low Vol Cls adjCls
01-01-23 34.00 34.88 34.00 3,420,700 34.75 4.96
01-01-22 33.81 34.13 33.69 1,924,600 34.13 4.87
01-01-19 34.81 34.88 33.69 4,418,400 34.00 4.85
01-01-18 35.38 36.00 34.88 12,505,100 35.13 5.01
01-01-17 33.56 36.00 33.50 7,554,200 35.13 5.01
01-01-16 32.56 34.06 32.19 6,977,800 33.81 4.83
01-01-12 31.88 32.88 31.56 5,703,100 32.69 4.67
01-01-11 32.13 32.44 31.88 4,602,000 31.94 4.56
01-01-10 32.13 33.13 31.81 5,069,900 32.69 4.67
Date Open High Low Vol Cls adjCls
01-01-09 32.19 32.69 32.13 3,343,400 32.38 4.62
01-01-08 32.00 33.19 32.00 4,219,200 32.56 4.65
01-01-05 33.88 33.88 32.44 6,997,800 32.75 4.68
01-01-04 33.69 34.88 33.69 6,414,200 33.81 4.83
01-01-03 32.00 34.00 32.00 5,344,800 33.75 4.82
01-01-02 33.06 33.06 31.88 4,119,600 31.94 4.56
00-12-29 33.44 33.94 33.00 2,866,000 33.00 4.71
00-12-28 32.25 33.75 32.06 3,512,600 33.44 4.77
00-12-27 31.62 32.44 31.62 3,016,200 32.31 4.61
Date Open High Low Vol Cls adjCls
00-12-26 32.00 32.13 31.69 2,509,400 31.69 4.52
00-12-22 32.25 32.25 31.44 4,471,200 31.94 4.56
00-12-21 33.75 33.75 32.00 9,095,500 32.19 4.60
00-12-20 35.63 35.63 33.88 11,282,100 33.94 4.85
00-12-19 35.06 36.06 35.06 4,164,100 35.38 5.05
00-12-18 33.50 35.50 33.38 3,681,700 35.06 5.01
00-12-15 33.69 33.75 33.00 5,185,600 33.44 4.77
00-12-14 34.63 34.63 33.50 6,790,900 33.69 4.81
00-12-13 35.50 35.50 34.56 4,718,300 34.56 4.93
Date Open High Low Vol Cls adjCls
00-12-12 35.06 36.00 35.06 2,782,000 35.69 5.10
00-12-11 35.25 35.56 35.00 5,118,900 35.06 5.01
00-12-08 34.63 34.88 34.25 2,902,200 34.69 4.95
00-12-07 34.00 34.94 33.94 2,587,300 34.69 4.95
00-12-06 34.19 34.25 33.75 6,380,200 34.00 4.85
00-12-05 34.44 34.50 33.50 5,052,700 34.19 4.88
00-12-04 34.19 34.69 33.69 4,716,000 34.63 4.94
00-12-01 35.75 35.75 34.19 5,185,600 34.25 4.89
00-11-30 37.13 37.25 35.44 10,755,200 36.00 5.14
Date Open High Low Vol Cls adjCls
00-11-29 36.56 37.56 36.56 2,913,900 37.38 5.34
00-11-28 35.75 37.00 35.63 4,115,700 36.69 5.24
00-11-27 35.75 35.88 35.19 5,510,000 35.56 5.08
00-11-24 35.50 35.88 35.38 1,325,300 35.56 5.08
00-11-22 35.00 36.00 34.69 3,323,900 35.63 5.09
00-11-21 35.81 35.81 35.06 3,700,600 35.50 5.07
00-11-20 34.75 35.88 34.25 4,889,600 35.56 5.08
00-11-17 34.13 35.00 33.88 5,361,500 35.00 5.00
00-11-16 33.00 34.69 32.56 6,295,700 33.81 4.83
Date Open High Low Vol Cls adjCls
00-11-15 31.13 33.31 31.13 11,303,800 33.06 4.72
00-11-14 30.25 31.00 30.19 2,882,200 30.75 4.39
00-11-13 30.00 30.50 29.56 3,243,800 30.19 4.31
00-11-10 29.75 31.19 29.75 2,993,400 29.94 4.27
00-11-09 30.38 30.50 29.38 2,827,600 30.38 4.34
00-11-08 30.44 30.50 29.94 2,111,500 30.25 4.32
00-11-07 30.81 30.88 30.06 3,082,500 30.50 4.35
00-11-06 30.13 30.63 30.06 2,576,100 30.56 4.36
00-11-03 30.00 30.25 29.94 4,560,300 30.00 4.28
Date Open High Low Vol Cls adjCls
00-11-02 30.19 30.44 29.31 3,957,700 30.06 4.29
00-11-01 29.75 30.31 29.75 3,957,700 30.31 4.33
00-10-31 29.50 30.56 29.44 6,167,700 30.00 4.28
00-10-30 26.50 29.06 26.38 8,676,500 28.88 4.12
00-10-27 26.63 26.94 26.38 4,956,400 26.50 3.78
00-10-26 26.56 26.88 25.88 5,151,200 26.56 3.79
00-10-25 27.12 27.63 26.75 1,979,100 26.81 3.83
00-10-24 27.81 27.88 26.81 2,784,800 27.06 3.86
00-10-23 27.50 27.69 27.19 3,596,600 27.31 3.90
Date Open High Low Vol Cls adjCls
00-10-20 28.00 28.13 27.56 1,464,400 27.69 3.95
00-10-19 28.06 28.44 27.75 2,014,200 28.00 4.00
00-10-18 27.25 28.31 27.00 2,270,700 28.31 4.04
00-10-17 27.94 28.06 26.69 3,778,000 27.50 3.93
00-10-16 27.63 28.50 27.38 2,966,700 27.94 3.99
00-10-13 26.75 28.56 26.63 5,310,800 27.56 3.94
00-10-12 29.94 29.94 26.69 8,149,600 26.69 3.81
00-10-11 30.13 30.50 29.69 2,273,500 29.81 4.26
00-10-10 30.69 30.69 29.88 1,784,400 30.13 4.30
Date Open High Low Vol Cls adjCls
00-10-09 29.94 30.69 29.88 1,622,500 30.50 4.35
00-10-06 31.06 31.69 29.56 3,486,400 29.94 4.27
00-10-05 30.13 31.13 30.00 5,284,100 31.13 4.44
00-10-04 29.56 30.81 29.50 2,224,500 30.00 4.28
00-10-03 30.75 31.13 29.25 3,101,400 29.56 4.22
00-10-02 30.69 30.94 30.50 3,594,300 30.81 4.40
00-09-29 29.63 31.06 29.63 3,598,800 30.63 4.37
00-09-28 29.19 29.81 29.19 3,459,700 29.69 4.24
00-09-27 29.25 29.44 28.81 1,955,700 29.19 4.17
Date Open High Low Vol Cls adjCls
00-09-26 29.75 29.94 29.50 2,499,900 29.69 4.24
00-09-25 28.88 30.00 28.88 2,171,100 29.69 4.24
00-09-22 29.56 30.25 28.69 2,255,600 29.13 4.16
00-09-21 29.00 29.81 28.75 2,772,000 29.63 4.23
00-09-20 28.56 29.25 28.56 2,445,400 29.19 4.17
00-09-19 29.75 30.19 29.06 4,044,500 29.13 4.16
00-09-18 30.75 30.81 30.19 2,231,200 30.25 4.32
00-09-15 30.50 31.31 30.50 7,098,000 30.88 4.41
00-09-14 30.19 30.31 29.75 5,175,100 30.31 4.33
Date Open High Low Vol Cls adjCls
00-09-13 30.69 30.88 30.44 1,946,300 30.69 4.38
00-09-12 31.06 31.13 30.06 4,058,900 30.63 4.37
00-09-11 31.06 31.56 30.94 5,999,700 31.06 4.43
00-09-08 32.00 32.00 30.69 3,579,900 31.19 4.45
00-09-07 30.06 32.00 30.06 7,018,400 32.00 4.57
00-09-06 29.75 30.19 29.72 4,149,600 30.06 4.29
00-09-05 29.88 30.06 29.63 4,272,000 29.94 4.27
00-09-01 29.13 29.94 29.13 3,652,200 29.88 4.27
00-08-31 29.44 29.44 29.06 4,534,100 29.14 4.16
Date Open High Low Vol Cls adjCls
00-08-30 29.50 29.56 29.00 3,206,000 29.44 4.20
00-08-29 29.56 29.88 29.44 2,935,000 29.75 4.25
00-08-28 30.13 30.31 29.38 2,990,700 29.69 4.24
00-08-25 30.31 30.44 29.63 3,671,100 30.06 4.29
00-08-24 30.88 30.88 30.19 4,366,600 30.25 4.32
00-08-23 31.19 31.50 30.44 2,502,100 31.50 4.50
00-08-22 32.00 32.25 31.00 3,795,200 31.25 4.46
00-08-21 31.38 32.50 31.31 7,060,700 32.38 4.62
00-08-18 30.25 31.38 30.06 7,943,200 30.88 4.41
Date Open High Low Vol Cls adjCls
00-08-17 29.25 29.25 28.94 2,153,300 29.00 4.14
00-08-16 29.75 29.81 29.00 5,387,100 29.00 4.14
00-08-15 29.75 30.06 29.63 3,420,200 29.88 4.27
00-08-14 30.00 30.19 29.44 3,000,700 29.81 4.26
00-08-11 29.00 30.00 29.00 4,494,000 30.00 4.28
00-08-10 28.00 29.19 28.00 3,646,100 29.00 4.14
00-08-09 28.94 28.94 27.81 3,825,800 28.00 4.00
00-08-08 27.69 28.75 27.63 4,469,000 28.50 4.07
00-08-07 27.56 27.75 27.50 2,384,200 27.69 3.95
Date Open High Low Vol Cls adjCls
00-08-04 27.50 28.31 27.50 6,916,600 27.75 3.96
00-08-03 27.00 27.50 26.88 2,979,500 27.44 3.92
00-08-02 25.63 27.50 25.63 5,145,600 27.44 3.92
00-08-01 24.25 26.06 24.25 3,936,000 25.81 3.69
00-07-31 23.87 24.88 23.81 5,838,300 24.25 3.46
00-07-28 24.00 24.00 23.56 7,297,200 23.75 3.39
00-07-27 25.13 25.38 23.94 13,826,000 24.00 3.43
00-07-26 26.06 26.13 25.31 8,301,500 25.38 3.62
00-07-25 26.50 26.63 26.00 3,225,500 26.06 3.72
Date Open High Low Vol Cls adjCls
00-07-24 26.81 27.06 26.50 4,838,500 26.50 3.78
00-07-21 27.88 27.88 26.94 5,081,600 26.94 3.85
00-07-20 28.25 29.25 27.63 5,200,700 27.81 3.97
00-07-19 27.00 28.38 26.13 7,223,700 28.06 4.01
00-07-18 28.75 28.94 27.50 5,701,400 27.50 3.93
00-07-17 28.38 29.00 28.38 5,105,000 28.78 4.11
00-07-14 28.88 29.63 27.88 4,936,400 29.19 4.17
00-07-13 30.38 30.38 28.88 4,822,900 28.88 4.12
00-07-12 31.50 31.50 30.25 3,245,500 30.38 4.34
Date Open High Low Vol Cls adjCls
00-07-11 31.13 31.94 31.13 2,535,000 31.38 4.48
00-07-10 31.62 31.69 30.88 3,078,000 31.44 4.49
00-07-07 29.94 32.44 29.75 5,825,500 32.00 4.57
00-07-06 29.13 30.63 29.00 4,735,000 29.75 4.25
00-07-05 28.00 29.13 28.00 3,938,200 29.06 4.15
00-07-03 28.31 28.81 27.63 1,110,000 28.63 4.09
00-06-30 27.25 28.94 27.19 4,003,900 28.25 4.03
00-06-29 27.31 27.63 26.63 3,011,800 26.88 3.84
00-06-28 27.38 27.81 27.25 1,270,800 27.31 3.90
Date Open High Low Vol Cls adjCls
00-06-27 27.69 27.94 27.38 2,227,300 27.38 3.91
00-06-26 27.06 27.50 27.06 2,551,700 27.44 3.92
00-06-23 27.19 27.25 27.00 3,249,400 27.06 3.86
00-06-22 27.06 27.38 27.06 3,545,400 27.12 3.87
00-06-21 27.00 27.56 27.00 3,230,500 27.31 3.90
00-06-20 28.25 28.44 27.00 19,331,000 27.00 3.85
00-06-19 28.06 28.63 28.06 3,886,500 28.19 4.02
00-06-16 28.25 28.69 28.00 5,354,200 28.13 4.02
00-06-15 28.00 29.13 28.00 5,340,300 28.50 4.07
Date Open High Low Vol Cls adjCls
00-06-14 28.25 28.38 28.00 4,321,600 28.13 4.02
00-06-13 28.63 28.69 28.13 3,275,000 28.19 4.02
00-06-12 29.38 29.44 28.69 2,746,400 28.69 4.10
00-06-09 29.81 30.25 29.25 5,170,600 29.38 4.19
00-06-08 29.31 30.00 28.88 3,568,200 29.81 4.26
00-06-07 29.63 29.75 29.13 3,100,800 29.25 4.18
00-06-06 29.75 30.00 29.63 3,113,600 29.63 4.23
00-06-05 30.13 30.19 29.63 3,257,200 29.88 4.27
00-06-02 29.81 30.69 29.81 2,860,500 30.38 4.34
Date Open High Low Vol Cls adjCls
00-06-01 29.25 30.00 29.25 2,033,100 29.88 4.27
00-05-31 30.00 30.00 29.25 7,198,100 29.31 4.18
00-05-30 30.50 30.63 29.06 6,175,500 29.88 4.27
00-05-26 31.13 31.94 30.50 4,296,000 30.69 4.38
00-05-25 32.50 33.25 31.19 4,872,400 31.25 4.46
00-05-24 31.75 32.81 31.75 3,950,400 32.75 4.68
00-05-23 31.00 32.00 30.94 3,495,900 31.69 4.52
00-05-22 31.00 31.06 30.50 3,080,800 30.88 4.41
00-05-19 32.75 32.75 30.75 3,633,800 30.88 4.41
Date Open High Low Vol Cls adjCls
00-05-18 32.25 33.00 32.13