Date Open High Low Close Volume Adj Clos
2009-12-31 213.13 213.35 210.56 210.73 12586100 210.7
2009-12-30 208.83 212.00 208.31 211.64 14717300 211.6
2009-12-29 212.63 212.72 208.73 209.10 15900200 209.1
2009-12-28 211.72 213.95 209.61 211.61 23020200 211.6
2009-12-24 203.55 209.35 203.35 209.04 17888900 209.0
2009-12-23 201.20 202.38 200.81 202.10 12340200 202.1
2009-12-22 199.44 200.85 198.66 200.36 12482700 200.3
2009-12-21 196.05 199.75 195.67 198.23 21853800 198.2
2009-12-18 193.17 195.50 192.60 195.43 21741800 195.4
2009-12-17 194.26 195.00 191.00 191.86 13887100 191.8
2009-12-16 195.10 196.50 194.55 195.03 12606600 195.0
2009-12-15 195.83 197.51 193.27 194.17 14980700 194.1
2009-12-14 195.37 197.43 192.56 196.98 17706800 196.9
2009-12-11 197.78 198.00 193.43 194.67 15349100 194.6
2009-12-10 199.50 199.70 196.12 196.43 17488200 196.4
2009-12-09 191.28 198.16 190.31 197.80 24456500 197.8
2009-12-08 189.36 192.35 188.70 189.87 24657100 189.8
2009-12-07 193.32 193.77 188.68 188.95 25527100 188.9
2009-12-04 199.70 199.88 190.28 193.32 29531600 193.3
2009-12-03 197.42 198.98 196.27 196.48 16025700 196.4
2009-12-02 198.96 201.42 195.75 196.23 25545000 196.2
2009-12-01 202.24 202.77 196.83 196.97 16634400 196.9
2009-11-30 201.11 201.68 198.77 199.91 15173500 199.9
2009-11-27 199.22 202.96 198.37 200.59 10544900 200.5
2009-11-25 205.40 205.65 203.76 204.19 10230500 204.1
2009-11-24 205.33 205.88 202.90 204.44 11372800 204.4
2009-11-23 203.00 206.00 202.95 205.88 16960600 205.8
2009-11-20 199.15 200.39 197.76 199.92 14523800 199.9
2009-11-19 204.61 204.61 199.80 200.51 19368800 200.5
2009-11-18 206.54 207.00 204.00 205.96 13368600 205.9
2009-11-17 206.08 207.44 205.00 207.00 14161200 207.0
2009-11-16 205.48 208.00 205.01 206.63 17328800 206.6
2009-11-13 202.87 204.83 202.07 204.45 12258600 204.4
2009-11-12 203.14 204.87 201.43 201.99 12990400 201.9
2009-11-11 204.56 205.00 201.83 203.25 15852500 203.2
2009-11-10 201.02 204.98 201.01 202.98 14328400 202.9
2009-11-09 196.94 201.90 196.26 201.46 18887700 201.4
2009-11-06 192.51 195.19 192.40 194.34 10539200 194.3
2009-11-05 192.40 195.00 191.82 194.03 13742900 194.0
2009-11-04 190.73 193.85 190.23 190.81 17411800 190.8
2009-11-03 187.85 189.52 185.92 188.75 18662200 188.7
2009-11-02 189.80 192.88 185.57 189.31 24249400 189.3
2009-10-30 196.06 196.80 188.17 188.50 25625900 188.5
2009-10-29 195.00 196.81 192.14 196.35 20366800 196.3
2009-10-28 197.71 198.02 191.10 192.40 29228100 192.4
2009-10-27 201.66 202.81 196.45 197.37 27019700 197.3
2009-10-26 203.67 206.75 200.10 202.48 17297800 202.4
2009-10-23 205.70 205.80 203.23 203.94 15028100 203.9
2009-10-22 204.70 207.85 202.51 205.20 28264000 205.2
2009-10-21 199.52 208.71 199.23 204.92 42633100 204.9
2009-10-20 200.60 201.75 197.85 198.76 40751400 198.7
2009-10-19 187.85 190.00 185.55 189.86 33651100 189.8
2009-10-16 189.35 190.36 187.84 188.05 15408100 188.0
2009-10-15 189.63 190.92 189.53 190.56 13341300 190.5
2009-10-14 192.25 192.32 190.23 191.29 13411100 191.2
2009-10-13 190.63 191.17 189.70 190.02 12429300 190.0
2009-10-12 191.02 191.51 189.64 190.81 10286600 190.8
2009-10-09 188.97 190.70 188.62 190.47 10474000 190.4
2009-10-08 190.66 191.45 188.89 189.27 15650400 189.2
2009-10-07 189.76 190.55 189.03 190.25 16631000 190.2
2009-10-06 187.74 190.01 187.30 190.01 21610200 190.0
2009-10-05 186.20 186.86 184.27 186.02 15111900 186.0
2009-10-02 181.41 185.94 181.35 184.90 19761000 184.9
2009-10-01 185.35 186.22 180.70 180.86 18739700 180.8
2009-09-30 186.13 186.45 182.61 185.35 19270900 185.3
2009-09-29 186.73 187.40 184.31 185.38 12335200 185.3
2009-09-28 183.87 186.68 183.33 186.15 12051600 186.1
2009-09-25 182.01 185.50 181.44 182.37 15901400 182.3
2009-09-24 187.20 187.70 182.77 183.82 19674300 183.8
2009-09-23 185.40 188.90 185.03 185.50 21198700 185.5
2009-09-22 185.19 185.38 182.85 184.48 12741200 184.4
2009-09-21 184.29 185.16 181.62 184.02 15632700 184.0
2009-09-18 185.83 186.55 184.76 185.02 21485100 185.0
2009-09-17 181.98 186.79 181.97 184.55 28949000 184.5
2009-09-16 177.99 182.75 177.88 181.87 26929400 181.8
2009-09-15 174.04 175.65 173.59 175.16 15231100 175.1
2009-09-14 170.83 173.90 170.25 173.72 11500400 173.7
2009-09-11 172.91 173.18 170.87 172.16 12462900 172.1
2009-09-10 172.06 173.25 170.81 172.56 17540500 172.5
2009-09-09 172.78 174.47 169.70 171.14 28967400 171.1
2009-09-08 172.98 173.14 172.00 172.93 11251700 172.9
2009-09-04 167.28 170.70 167.09 170.31 13379600 170.3
2009-09-03 166.44 167.10 165.00 166.55 10498400 166.5
2009-09-02 164.62 167.61 164.11 165.18 13008900 165.1
2009-09-01 167.99 170.00 164.94 165.30 16751000 165.3
2009-08-31 168.16 168.85 166.50 168.21 11119200 168.2
2009-08-28 172.27 172.49 168.53 170.05 16203600 170.0
2009-08-27 168.75 169.57 164.83 169.45 16042200 169.4
2009-08-26 168.92 169.55 166.76 167.41 10857100 167.4
2009-08-25 169.46 170.94 169.13 169.40 11584100 169.4
2009-08-24 170.12 170.71 168.27 169.06 14533200 169.0
2009-08-21 167.65 169.37 166.80 169.22 14859800 169.2
2009-08-20 164.98 166.72 164.61 166.33 12215400 166.3
2009-08-19 162.75 165.30 162.45 164.60 14759700 164.6
2009-08-18 161.63 164.24 161.41 164.00 15398300 164.0
2009-08-17 163.55 163.59 159.42 159.59 18727900 159.5
2009-08-14 167.94 168.23 165.53 166.78 10922000 166.7
2009-08-13 166.65 168.67 166.50 168.42 15713600 168.4
2009-08-12 162.55 166.71 162.46 165.31 15895400 165.3
2009-08-11 163.69 164.38 161.88 162.83 12690800 162.8
2009-08-10 165.66 166.60 163.66 164.72 10724800 164.7
2009-08-07 165.49 166.60 164.80 165.51 13834100 165.5
2009-08-06 165.58 166.51 163.09 163.91 12200600 163.9
2009-08-05 165.75 167.39 164.21 165.11 15113700 165.1
2009-08-04 164.93 165.57 164.21 165.55 14136100 165.5
2009-08-03 165.21 166.64 164.87 166.43 14080000 166.4
2009-07-31 162.99 165.00 162.91 163.39 15090600 163.3
2009-07-30 161.70 164.72 161.50 162.79 16771600 162.7
2009-07-29 158.90 160.45 158.25 160.03 13648500 160.0
2009-07-28 158.88 160.10 157.60 160.00 12984100 160.0
2009-07-27 160.17 160.88 157.26 160.10 15475400 160.1
2009-07-24 156.95 160.00 156.50 159.99 15655800 159.9
2009-07-23 156.63 158.44 155.56 157.82 18820100 157.8
2009-07-22 157.79 158.73 156.11 156.74 31218000 156.7
2009-07-21 153.29 153.43 149.75 151.51 31242200 151.5
2009-07-20 153.27 155.04 150.89 152.91 26268800 152.9
2009-07-17 149.08 152.02 148.63 151.75 21505500 151.7
2009-07-16 145.76 148.02 145.57 147.52 14056100 147.5
2009-07-15 145.04 147.00 144.32 146.88 17342400 146.8
2009-07-14 142.03 143.18 141.16 142.27 12401700 142.2
2009-07-13 139.54 142.34 137.53 142.34 17267900 142.3
2009-07-10 136.34 138.97 136.32 138.52 15902700 138.5
2009-07-09 137.76 137.99 135.93 136.36 12250900 136.3
2009-07-08 135.92 138.04 134.42 137.22 20568900 137.2
2009-07-07 138.48 139.68 135.18 135.40 16485600 135.4
2009-07-06 138.70 138.99 136.25 138.61 17810300 138.6
2009-07-02 141.25 142.83 139.79 140.02 13231400 140.0
2009-07-01 143.50 144.66 142.52 142.83 14792100 142.8
2009-06-30 142.58 143.80 141.80 142.43 15508000 142.4
2009-06-29 143.46 143.95 141.54 141.97 20272000 141.9
2009-06-26 139.79 143.56 139.74 142.44 15692300 142.4
2009-06-25 135.75 140.20 135.21 139.86 21051700 139.8
2009-06-24 135.42 137.50 134.86 136.22 17340200 136.2
2009-06-23 136.40 136.95 132.88 134.01 25233300 134.0
2009-06-22 140.67 141.56 136.33 137.37 22675500 137.3
2009-06-19 138.07 139.50 136.90 139.48 25780600 139.4
2009-06-18 136.11 138.00 135.59 135.88 15274300 135.8
2009-06-17 136.67 137.45 134.53 135.58 20407600 135.5
2009-06-16 136.66 138.47 136.10 136.35 18385900 136.3
2009-06-15 136.01 136.93 134.89 136.09 19276800 136.0
2009-06-12 138.81 139.10 136.04 136.97 20110200 136.9
2009-06-11 139.55 141.56 138.55 139.95 18743700 139.9
2009-06-10 142.28 142.35 138.30 140.25 24593700 140.2
2009-06-09 143.81 144.56 140.55 142.72 24177300 142.7
2009-06-08 143.82 144.23 139.43 143.85 33273300 143.8
2009-06-05 145.31 146.40 143.21 144.67 22597000 144.6
2009-06-04 140.13 144.18 140.04 143.74 19665500 143.7
2009-06-03 140.00 141.11 139.07 140.95 20185700 140.9
2009-06-02 138.99 141.34 138.35 139.49 16293700 139.4
2009-06-01 136.47 139.99 136.00 139.35 16160700 139.3
2009-05-29 135.39 135.90 133.85 135.81 16304800 135.8
2009-05-28 133.45 135.39 132.03 135.07 17412600 135.0
2009-05-27 131.78 134.98 130.91 133.05 23086500 133.0
2009-05-26 124.76 130.83 124.55 130.78 22747400 130.7
2009-05-22 124.05 124.18 121.75 122.50 10642800 122.5
2009-05-21 125.15 126.78 122.89 124.18 14569500 124.1
2009-05-20 127.63 129.21 125.30 125.87 13878000 125.8
2009-05-19 126.82 129.31 125.74 127.45 13300800 127.4
2009-05-18 123.73 126.70 121.57 126.65 16387200 126.6
2009-05-15 122.32 124.62 121.61 122.42 13127400 122.4
2009-05-14 119.78 123.53 119.70 122.95 15993800 122.9
2009-05-13 123.21 124.02 119.38 119.49 21284700 119.4
2009-05-12 129.56 129.71 123.25 124.42 21767200 124.4
2009-05-11 127.37 130.96 127.12 129.57 14452100 129.5
2009-05-08 129.04 131.23 126.26 129.19 16713000 129.1
2009-05-07 132.33 132.39 127.90 129.06 18992000 129.0
2009-05-06 133.33 133.50 130.22 132.50 16912100 132.5
2009-05-05 131.75 132.86 131.12 132.71 14223400 132.7
2009-05-04 128.24 132.25 127.68 132.07 21762800 132.0
2009-05-01 125.80 127.95 125.80 127.24 14197000 127.2
2009-04-30 126.22 127.00 124.92 125.83 17803200 125.8
2009-04-29 124.85 126.85 123.83 125.14 16361100 125.1
2009-04-28 123.35 126.21 123.26 123.90 16280600 123.9
2009-04-27 122.90 125.00 122.66 124.73 17167500 124.7
2009-04-24 124.64 125.14 122.97 123.90 19313000 123.9
2009-04-23 126.62 127.20 123.51 125.40 33755600 125.4
2009-04-22 122.63 125.35 121.20 121.51 33527400 121.5
2009-04-21 118.89 122.14 118.60 121.76 16810200 121.7
2009-04-20 121.73 122.99 119.16 120.50 16659500 120.5
2009-04-17 121.18 124.25 120.25 123.42 17767700 123.4
2009-04-16 119.19 123.15 118.79 121.45 21194500 121.4
2009-04-15 117.20 118.25 115.76 117.64 14745800 117.6
2009-04-14 119.57 120.17 117.25 118.31 16236500 118.3
2009-04-13 120.01 120.98 119.00 120.22 13901300 120.2
2009-04-09 118.42 120.00 117.96 119.57 18955600 119.5
2009-04-08 115.43 116.79 114.58 116.32 16272500 116.3
2009-04-07 116.53 116.67 114.19 115.00 19163600 115.0
2009-04-06 114.94 118.75 113.28 118.45 23502300 118.4
2009-04-03 114.19 116.13 113.52 115.99 22722900 115.9
2009-04-02 110.14 114.75 109.78 112.71 29013100 112.7
2009-04-01 104.09 109.00 103.89 108.69 21049000 108.6
2009-03-31 105.45 107.45 105.00 105.12 20338500 105.1
2009-03-30 104.51 105.01 102.61 104.49 17957000 104.4
2009-03-27 108.23 108.53 106.40 106.85 17602600 106.8
2009-03-26 107.83 109.98 107.58 109.87 22009000 109.8
2009-03-25 107.58 108.36 103.86 106.49 23093500 106.4
2009-03-24 106.36 109.44 105.39 106.50 22879000 106.5
2009-03-23 102.71 108.16 101.75 107.66 23799900 107.6
2009-03-20 102.09 103.11 100.57 101.59 24842400 101.5
2009-03-19 101.85 103.20 100.25 101.62 17863600 101.6
2009-03-18 99.91 103.48 99.72 101.52 28429900 101.5
2009-03-17 95.24 99.69 95.07 99.66 28094500 99.6
2009-03-16 96.53 97.39 94.18 95.42 28473000 95.4
2009-03-13 96.30 97.20 95.01 95.93 21470300 95.9
2009-03-12 92.90 96.58 92.00 96.35 27444900 96.3
2009-03-11 89.81 94.07 89.58 92.68 30227600 92.6
2009-03-10 84.87 89.17 84.36 88.63 30152100 88.6
2009-03-09 84.18 87.60 82.57 83.11 24939200 83.1
2009-03-06 88.34 88.40 82.33 85.30 36112400 85.3
2009-03-05 90.46 91.87 88.45 88.84 25246400 88.8
2009-03-04 90.18 92.77 89.45 91.17 26478700 91.1
2009-03-03 88.93 90.74 87.88 88.37 25869300 88.3
2009-03-02 88.12 91.20 87.67 87.94 27533200 87.9
2009-02-27 87.93 91.30 87.67 89.31 25237800 89.3
2009-02-26 92.00 92.92 88.96 89.19 22495300 89.1
2009-02-25 89.86 92.92 89.25 91.16 29751900 91.1
2009-02-24 87.45 90.89 87.00 90.25 28825200 90.2
2009-02-23 91.65 92.00 86.51 86.95 28106500 86.9
2009-02-20 89.40 92.40 89.00 91.20 26797000 91.2
2009-02-19 93.37 94.25 90.11 90.64 32957300 90.6
2009-02-18 95.05 95.85 92.72 94.37 24456400 94.3
2009-02-17 96.87 97.04 94.28 94.53 24222800 94.5
2009-02-13 98.99 99.94 98.12 99.16 21749200 99.1
2009-02-12 95.83 99.75 95.83 99.27 29185300 99.2
2009-02-11 96.37 98.31 95.77 96.82 24106200 96.8
2009-02-10 101.33 102.51 97.06 97.83 30323600 97.8
2009-02-09 100.00 103.00 99.50 102.51 25536100 102.5
2009-02-06 97.02 100.00 97.00 99.72 24543200 99.7
2009-02-05 92.77 97.25 92.62 96.46 26758800 96.4
2009-02-04 93.22 96.25 93.10 93.55 28872200 93.5
2009-02-03 91.92 93.38 90.28 92.98 21403900 92.9
2009-02-02 89.10 92.00 88.90 91.51 19937400 91.5
2009-01-30 92.60 93.62 90.01 90.13 23267100 90.1
2009-01-29 93.09 94.34 92.60 93.00 21168900 93.0
2009-01-28 92.12 95.00 91.50 94.20 30764500 94.2
2009-01-27 90.19 91.55 89.74 90.73 22072800 90.7
2009-01-26 88.86 90.97 88.30 89.64 24722800 89.6
2009-01-23 86.82 89.87 86.50 88.36 27277500 88.3
2009-01-22 88.04 90.00 85.82 88.36 50340300 88.3
2009-01-21 79.39 82.88 79.31 82.83 38902500 82.8
2009-01-20 81.93 82.00 78.20 78.20 32854100 78.2
2009-01-16 84.30 84.38 80.40 82.33 37415200 82.3
2009-01-15 80.57 84.12 80.05 83.38 65415500 83.3
2009-01-14 86.24 87.25 84.72 85.33 36488000 85.3
2009-01-13 88.24 89.74 86.35 87.71 28514200 87.7
2009-01-12 90.46 90.99 87.55 88.66 22061300 88.6
2009-01-09 93.21 93.38 90.14 90.58 19530200 90.5
2009-01-08 90.43 93.15 90.04 92.70 23912000 92.7
2009-01-07 91.81 92.50 90.26 91.01 26894600 91.0
2009-01-06 95.95 97.17 92.39 93.02 46046800 93.0
2009-01-05 93.17 96.18 92.71 94.58 42200300 94.5
2009-01-02 85.88 91.04 85.16 90.75 26643400 90.7