Date Open High Low Close Volume Adj Clos
2009-12-31 58.49 58.49 57.97 57.97 1517600 56.1
2009-12-30 57.74 58.33 57.70 58.16 1971000 56.3
2009-12-29 58.58 58.69 57.86 58.05 2757500 56.2
2009-12-28 58.48 58.64 58.37 58.63 2270800 56.8
2009-12-24 58.13 58.47 58.09 58.24 1428400 56.4
2009-12-23 57.99 58.10 57.70 57.91 3199800 56.1
2009-12-22 57.86 57.86 57.36 57.48 3188700 55.6
2009-12-21 57.31 57.61 57.07 57.24 3572100 55.4
2009-12-18 56.52 56.61 55.76 56.18 5342100 54.4
2009-12-17 56.26 56.36 55.80 55.90 4630900 54.1
2009-12-16 56.53 57.40 56.53 57.04 4303900 55.2
2009-12-15 56.09 56.89 56.08 56.43 4801400 54.6
2009-12-14 57.13 57.23 56.75 56.77 3186700 55.0
2009-12-11 56.58 56.69 56.19 56.45 3303600 54.6
2009-12-10 56.51 56.64 56.01 56.39 5184800 54.6
2009-12-09 56.36 56.70 55.87 56.70 6537400 54.9
2009-12-08 57.38 57.50 56.83 57.04 5451100 55.2
2009-12-07 57.65 58.71 57.60 58.17 4263700 56.3
2009-12-04 58.71 58.82 57.51 57.86 4363700 56.0
2009-12-03 58.17 58.48 57.61 57.62 5370100 55.8
2009-12-02 58.54 59.00 58.37 58.64 3945500 56.8
2009-12-01 58.32 58.79 58.22 58.58 3918700 56.7
2009-11-30 57.03 57.59 56.71 57.18 5784000 55.4
2009-11-27 56.71 58.39 56.60 58.11 3795700 56.3
2009-11-25 58.85 59.30 58.64 59.22 2812300 57.3
2009-11-24 58.85 58.94 58.09 58.72 3330200 56.8
2009-11-23 58.75 59.09 58.46 58.64 6127400 56.8
2009-11-20 57.38 57.86 57.33 57.83 3338000 56.0
2009-11-19 58.69 58.71 57.76 58.63 3857900 56.8
2009-11-18 59.61 59.63 58.98 59.24 2838200 57.3
2009-11-17 59.26 59.58 59.01 59.50 3780600 57.6
2009-11-16 59.05 59.66 58.95 59.26 4582900 57.4
2009-11-13 57.89 58.41 57.55 58.35 3751100 56.5
2009-11-12 57.94 58.12 57.15 57.27 4380100 55.4
2009-11-11 58.76 58.97 58.02 58.33 4827800 56.5
2009-11-10 58.74 59.24 58.61 59.13 5199500 57.2
2009-11-09 59.68 60.00 59.61 59.93 6039100 57.2
2009-11-06 57.53 58.43 57.45 58.43 4113700 55.8
2009-11-05 58.20 58.91 58.07 58.53 4688300 55.9
2009-11-04 57.73 58.19 57.47 57.58 5012600 55.0
2009-11-03 56.36 57.81 56.22 57.55 5694600 54.9
2009-11-02 57.03 57.85 56.52 57.27 5574000 54.7
2009-10-30 57.99 58.07 56.15 56.62 7111900 54.0
2009-10-29 57.96 58.50 57.69 58.30 6835200 55.6
2009-10-28 57.70 57.70 56.77 56.82 10207900 54.2
2009-10-27 57.93 58.69 57.41 57.82 12981400 55.2
2009-10-26 56.24 56.78 55.25 55.48 5531600 53.0
2009-10-23 56.11 56.19 55.15 55.42 4625100 52.9
2009-10-22 56.28 56.79 55.82 56.64 4002000 54.1
2009-10-21 56.43 57.35 56.35 56.42 5843100 53.9
2009-10-20 56.43 56.50 55.72 56.18 4905500 53.6
2009-10-19 56.04 56.80 55.64 56.40 6527800 53.8
2009-10-16 55.09 55.27 54.86 55.01 5745500 52.5
2009-10-15 54.46 54.88 54.29 54.76 5889700 52.3
2009-10-14 54.00 54.00 53.50 53.66 4747700 51.2
2009-10-13 52.73 52.88 52.18 52.68 5166200 50.3
2009-10-12 52.40 52.86 52.38 52.64 4979600 50.2
2009-10-09 52.08 52.34 51.71 52.27 6619200 49.9
2009-10-08 52.25 53.11 52.17 52.76 4698300 50.4
2009-10-07 51.80 52.29 51.66 52.23 5595600 49.8
2009-10-06 52.13 52.97 52.02 52.50 5896800 50.1
2009-10-05 50.93 51.68 50.64 51.44 7268500 49.1
2009-10-02 51.28 51.77 50.60 50.73 9836100 48.4
2009-10-01 52.91 52.98 51.75 51.78 6524800 49.4
2009-09-30 53.64 53.73 52.74 53.23 5462300 50.8
2009-09-29 53.61 53.81 53.29 53.61 3773700 51.2
2009-09-28 52.51 53.65 52.50 53.56 3632500 51.1
2009-09-25 52.96 53.59 52.68 52.92 5292200 50.5
2009-09-24 54.18 54.26 52.81 53.19 5975900 50.8
2009-09-23 55.56 55.58 54.24 54.24 5165100 51.8
2009-09-22 55.47 55.61 55.24 55.39 4503400 52.9
2009-09-21 53.90 54.66 53.81 54.41 3702900 51.9
2009-09-18 54.65 54.93 54.30 54.79 4165100 52.3
2009-09-17 54.84 55.38 54.68 54.80 4980400 52.3
2009-09-16 54.21 54.78 53.99 54.65 4614200 52.2
2009-09-15 53.84 54.23 53.62 54.12 5144800 51.7
2009-09-14 53.60 54.40 53.57 54.29 4445300 51.8
2009-09-11 54.83 54.93 54.23 54.58 4888700 52.1
2009-09-10 54.72 55.10 54.42 55.04 3722200 52.5
2009-09-09 54.81 55.27 54.48 54.95 5362300 52.4
2009-09-08 54.04 54.29 53.80 54.16 6251900 51.7
2009-09-04 52.47 53.33 52.38 53.19 5001500 50.8
2009-09-03 52.70 52.89 52.33 52.80 5365500 50.4
2009-09-02 52.29 52.90 52.00 52.53 10640300 50.1
2009-09-01 51.14 51.82 50.30 50.47 4639400 48.2
2009-08-31 51.41 51.52 51.14 51.45 2957200 49.1
2009-08-28 52.50 52.52 51.86 51.98 2904500 49.6
2009-08-27 51.55 51.97 50.99 51.88 3562300 49.5
2009-08-26 51.33 51.65 51.15 51.37 5137100 49.0
2009-08-25 52.12 52.50 51.80 51.93 4196300 49.6
2009-08-24 52.17 52.44 51.70 51.88 4914100 49.5
2009-08-21 52.26 52.69 52.00 52.25 5958200 49.9
2009-08-20 51.01 51.37 50.92 51.15 3648100 48.8
2009-08-19 49.54 50.99 49.52 50.64 4260700 48.3
2009-08-18 49.55 50.26 49.36 50.06 3630300 47.8
2009-08-17 49.14 49.28 48.70 49.18 3946500 46.9
2009-08-14 51.08 51.10 50.07 50.43 4594200 48.1
2009-08-13 50.66 50.79 50.17 50.68 4269700 48.4
2009-08-12 50.25 50.72 50.03 50.30 5909500 48.0
2009-08-11 50.84 51.00 50.60 50.83 5071600 47.7
2009-08-10 50.86 51.32 50.77 51.20 4345700 48.1
2009-08-07 51.34 51.41 50.90 51.11 4835800 48.0
2009-08-06 51.08 51.17 50.17 50.51 5338600 47.4
2009-08-05 51.57 51.78 51.00 51.55 4844000 48.4
2009-08-04 51.52 52.08 51.20 51.72 5233500 48.5
2009-08-03 51.45 52.24 51.25 52.05 6920000 48.9
2009-07-31 49.70 50.35 49.39 50.04 5657600 47.0
2009-07-30 50.31 50.50 49.84 49.87 6363800 46.8
2009-07-29 50.27 50.29 49.40 49.67 7121500 46.6
2009-07-28 50.37 50.38 49.45 50.00 6741700 46.9
2009-07-27 51.19 51.53 50.89 51.34 5468700 48.2
2009-07-24 50.65 50.90 50.10 50.65 3922100 47.5
2009-07-23 49.99 50.93 49.94 50.70 5760700 47.6
2009-07-22 49.52 50.19 49.33 49.66 3952300 46.6
2009-07-21 50.16 50.22 49.29 49.95 4901000 46.9
2009-07-20 49.99 50.17 49.50 50.15 5156100 47.1
2009-07-17 48.67 48.98 48.56 48.72 3941400 45.7
2009-07-16 48.59 49.18 48.37 48.94 5232000 45.9
2009-07-15 47.70 48.51 47.64 48.33 5048900 45.4
2009-07-14 46.85 46.94 46.08 46.40 3769000 43.5
2009-07-13 45.64 46.27 45.02 46.20 5217100 43.4
2009-07-10 45.09 45.41 44.77 45.22 4924800 42.4
2009-07-09 45.44 45.97 45.27 45.54 5075700 42.7
2009-07-08 45.50 45.68 44.62 45.31 6171400 42.5
2009-07-07 46.00 46.00 45.28 45.33 5406800 42.5
2009-07-06 45.54 45.99 45.31 45.93 6431200 43.1
2009-07-02 47.44 47.58 47.06 47.06 4130800 44.2
2009-07-01 48.36 49.08 47.97 47.97 4882600 45.0
2009-06-30 48.04 48.24 46.90 47.68 5015500 44.7
2009-06-29 47.87 48.34 47.58 47.96 3686100 45.0
2009-06-26 47.08 47.49 46.66 47.24 4081500 44.3
2009-06-25 46.12 47.46 46.01 47.43 5885400 44.5
2009-06-24 47.16 47.62 46.67 46.97 5489500 44.1
2009-06-23 47.10 47.45 46.37 47.11 5260900 44.2
2009-06-22 47.58 47.68 46.58 46.85 6767700 44.0
2009-06-19 48.92 49.36 48.53 48.83 5986900 45.8
2009-06-18 47.45 48.20 47.32 47.72 6143800 44.8
2009-06-17 48.33 48.67 47.77 48.40 8216300 45.4
2009-06-16 49.89 50.13 49.23 49.30 6614300 46.3
2009-06-15 50.00 50.11 49.16 49.85 7903600 46.8
2009-06-12 50.94 51.24 50.58 51.20 4970100 48.1
2009-06-11 51.90 52.88 51.90 52.21 6251000 49.0
2009-06-10 53.21 53.29 51.69 52.16 8422600 49.0
2009-06-09 52.20 52.27 51.51 51.96 5914700 48.8
2009-06-08 50.13 51.53 49.80 51.35 7835800 48.2
2009-06-05 50.75 50.89 49.99 50.36 6783300 47.3
2009-06-04 51.19 51.50 50.59 50.91 7168600 47.8
2009-06-03 51.33 51.45 50.18 50.75 7058400 47.6
2009-06-02 51.68 52.61 51.57 52.32 7492600 49.1
2009-06-01 51.00 52.00 50.79 51.88 8985200 48.7
2009-05-29 50.00 50.20 48.95 49.50 7601500 46.5
2009-05-28 48.87 49.09 48.04 48.82 6215600 45.8
2009-05-27 48.74 49.07 47.95 48.08 5535600 45.1
2009-05-26 47.26 48.75 47.26 48.55 5838500 45.6
2009-05-22 47.65 47.98 47.32 47.60 4015300 44.7
2009-05-21 47.11 47.60 46.72 47.41 5413700 44.5
2009-05-20 48.04 48.44 47.67 47.78 7428600 44.8
2009-05-19 47.29 47.58 46.93 47.10 5657500 44.2
2009-05-18 46.69 47.32 46.52 47.26 6071000 44.4
2009-05-15 45.98 46.25 45.30 45.62 5316900 42.8
2009-05-14 45.72 46.43 45.44 46.22 6075400 43.4
2009-05-13 46.61 46.92 45.92 46.04 8493400 43.2
2009-05-12 47.24 48.10 47.07 47.94 8512200 44.2
2009-05-11 46.76 47.36 46.65 47.00 9756700 43.3
2009-05-08 47.01 48.75 46.95 48.34 11543700 44.6
2009-05-07 46.81 47.00 45.75 46.17 14608100 42.6
2009-05-06 45.78 46.19 45.16 46.13 7544400 42.5
2009-05-05 44.59 45.05 44.34 44.84 5450800 41.3
2009-05-04 44.17 45.25 44.05 45.02 7450900 41.5
2009-05-01 43.17 43.98 42.95 43.87 5353900 40.4
2009-04-30 42.89 43.50 42.20 42.46 7472300 39.1
2009-04-29 42.62 43.55 42.57 43.11 9000700 39.7
2009-04-28 42.52 42.97 42.08 42.62 7377800 39.3
2009-04-27 41.67 42.70 41.44 41.92 8997800 38.6
2009-04-24 42.35 42.50 41.81 42.06 7994900 38.8
2009-04-23 40.53 42.27 39.92 40.85 7172500 37.7
2009-04-22 39.07 39.92 39.00 39.11 6855200 36.1
2009-04-21 38.58 39.98 38.54 39.77 6041300 36.7
2009-04-20 39.71 39.74 38.70 38.90 6776200 35.9
2009-04-17 40.00 40.35 39.72 40.13 5474600 37.0
2009-04-16 39.43 40.20 39.26 40.01 8086400 36.9
2009-04-15 38.99 39.35 38.60 39.33 6625700 36.3
2009-04-14 38.69 39.75 38.69 39.19 8660300 36.1
2009-04-13 39.58 40.23 39.25 39.92 5119800 36.8
2009-04-09 39.41 40.01 39.06 40.01 9704700 36.9
2009-04-08 38.88 39.77 38.50 39.60 7278800 36.5
2009-04-07 39.51 39.95 39.17 39.64 7540800 36.5
2009-04-06 40.11 40.84 40.02 40.71 7369200 37.5
2009-04-03 41.11 41.57 40.44 41.33 7355100 38.1
2009-04-02 41.16 42.15 41.09 41.64 7681900 38.4
2009-04-01 39.25 40.59 39.10 40.42 6414600 37.3
2009-03-31 40.27 40.83 39.83 40.10 6656100 37.0
2009-03-30 39.52 39.64 38.95 39.43 7610800 36.3
2009-03-27 41.00 41.23 40.73 40.91 6522800 37.7
2009-03-26 42.03 42.27 41.30 41.72 7762400 38.5
2009-03-25 41.52 42.22 40.70 41.45 8327900 38.2
2009-03-24 41.35 41.95 40.90 41.29 6405800 38.1
2009-03-23 40.69 41.95 40.55 41.90 8923500 38.6
2009-03-20 40.38 40.55 39.39 39.40 8303900 36.3
2009-03-19 40.98 41.03 40.07 40.21 10123400 37.1
2009-03-18 38.72 40.21 38.13 39.95 9310100 36.8
2009-03-17 37.89 39.37 37.76 39.35 5453800 36.3
2009-03-16 38.30 39.29 38.01 38.42 6835100 35.4
2009-03-13 38.61 38.73 37.64 38.29 9307100 35.3
2009-03-12 37.56 38.29 36.96 38.24 7085700 35.3
2009-03-11 37.45 37.74 36.68 37.21 8992100 34.3
2009-03-10 36.26 37.75 36.25 37.23 10809800 34.3
2009-03-09 35.08 36.43 34.99 36.18 14294900 33.3
2009-03-06 36.12 36.42 34.45 35.32 10707700 32.6
2009-03-05 35.39 35.59 34.06 34.54 10321200 31.8
2009-03-04 35.34 36.23 35.00 35.82 10584000 33.0
2009-03-03 35.06 35.12 33.70 34.14 14671500 31.5
2009-03-02 36.92 37.23 35.10 35.15 12143300 32.4
2009-02-27 37.96 39.22 37.83 38.36 12498300 35.4
2009-02-26 39.38 40.12 38.90 39.00 11646900 36.0
2009-02-25 39.71 40.57 39.11 39.93 10767600 36.8
2009-02-24 39.18 40.25 38.50 40.07 11362400 36.9
2009-02-23 40.50 40.52 38.53 38.65 10126000 35.6
2009-02-20 39.54 40.46 39.45 40.10 9424100 37.0
2009-02-19 41.75 42.06 40.92 41.05 11188000 37.8
2009-02-18 40.66 40.93 39.91 40.72 9753900 37.5
2009-02-17 42.05 42.50 41.53 42.02 9025000 38.0
2009-02-13 44.21 44.49 43.60 43.85 5736700 39.6
2009-02-12 42.83 44.35 42.37 44.34 6944100 40.1
2009-02-11 44.13 44.30 43.14 43.63 6219700 39.4
2009-02-10 45.14 45.68 43.11 43.47 7511200 39.3
2009-02-09 45.93 46.07 45.16 45.46 5154000 41.1
2009-02-06 44.41 45.91 44.35 45.54 7486000 41.1
2009-02-05 43.22 44.47 42.76 44.25 6967400 40.0
2009-02-04 43.49 44.12 42.60 42.99 8024100 38.8
2009-02-03 40.98 42.50 40.15 42.29 9625500 38.2
2009-02-02 41.17 41.78 41.09 41.57 6679700 37.6
2009-01-30 42.95 43.20 42.26 42.47 8435600 38.4
2009-01-29 42.63 43.10 42.18 42.44 8825300 38.3
2009-01-28 44.14 44.29 43.12 43.45 7997200 39.3
2009-01-27 42.77 43.55 42.17 43.06 6203700 38.9
2009-01-26 41.59 42.99 41.41 42.70 8805200 38.6
2009-01-23 39.31 41.10 38.92 40.78 12963400 36.8
2009-01-22 40.66 42.05 40.50 41.44 9239700 37.4
2009-01-21 40.00 42.15 39.95 42.09 14490400 38.0
2009-01-20 41.84 42.40 41.10 41.27 10856900 37.3
2009-01-16 44.83 44.88 43.07 44.21 6916300 39.9
2009-01-15 43.25 43.68 42.00 43.50 8752800 39.3
2009-01-14 43.47 43.75 42.11 43.19 14366400 39.0
2009-01-13 44.37 45.37 44.37 45.22 7254500 40.9
2009-01-12 45.95 46.21 45.29 45.70 6690900 41.3
2009-01-09 47.87 47.90 46.86 47.13 4981100 42.6
2009-01-08 48.30 48.87 47.38 48.81 4790300 44.1
2009-01-07 47.96 48.23 47.15 47.46 6714100 42.9
2009-01-06 48.89 49.72 48.52 49.05 9904200 44.3
2009-01-05 48.25 49.83 48.25 49.03 7040800 44.3
2009-01-02 47.00 48.62 46.96 48.45 5969700 43.8