Date Open High Low Close Volume Adj Clos
2009-12-31 71.98 71.98 70.80 70.81 2752400 34.3
2009-12-30 71.99 71.99 71.57 71.81 2375600 34.8
2009-12-29 71.88 72.09 71.66 71.94 3083400 34.9
2009-12-28 71.01 71.80 70.96 71.80 4164600 34.8
2009-12-24 70.71 71.00 70.66 70.95 1278200 34.4
2009-12-23 70.65 70.97 70.62 70.93 2839600 34.4
2009-12-22 69.87 70.98 69.68 70.89 7417200 34.4
2009-12-21 69.29 69.82 69.02 69.60 4210000 33.8
2009-12-18 69.42 69.88 68.09 68.95 7683200 33.4
2009-12-17 68.90 69.93 68.50 69.04 8856600 33.5
2009-12-16 68.95 69.24 68.20 68.29 5476400 33.1
2009-12-15 69.00 69.00 68.41 68.79 3973200 33.4
2009-12-14 69.27 69.38 68.67 68.93 3981800 33.4
2009-12-11 68.95 69.53 68.86 69.06 4228800 33.5
2009-12-10 68.58 69.12 68.50 68.73 3025200 33.3
2009-12-09 68.53 69.12 68.36 68.60 3673600 33.3
2009-12-08 68.84 69.07 68.12 68.73 3720800 33.3
2009-12-07 68.98 69.30 68.72 69.00 2766000 33.5
2009-12-04 68.52 69.00 68.29 68.93 3319800 33.4
2009-12-03 68.56 68.76 67.96 68.19 3048000 33.1
2009-12-02 68.54 69.00 68.40 68.56 3301800 33.2
2009-12-01 68.48 68.82 68.31 68.68 3669600 33.3
2009-11-30 68.22 68.23 67.67 68.00 3352200 33.0
2009-11-27 67.74 68.39 67.30 68.10 1688200 33.0
2009-11-25 68.85 68.94 68.33 68.72 2516400 33.3
2009-11-24 68.20 69.10 68.00 69.02 4440600 33.5
2009-11-23 68.10 68.70 67.93 68.34 3311400 33.1
2009-11-20 67.30 68.00 67.30 67.94 4608000 32.9
2009-11-19 67.33 67.62 66.68 67.51 3404000 32.7
2009-11-18 67.41 67.65 67.00 67.49 2641200 32.7
2009-11-17 67.73 67.75 67.37 67.57 3182200 32.8
2009-11-16 67.68 67.75 67.21 67.73 3521800 32.8
2009-11-13 67.42 67.70 67.21 67.60 2395800 32.8
2009-11-12 66.83 67.77 66.81 67.28 3888400 32.6
2009-11-11 67.43 67.50 66.87 66.95 3207000 32.5
2009-11-10 66.45 67.48 66.45 67.17 3838400 32.6
2009-11-09 66.61 66.81 66.07 66.72 3262600 32.4
2009-11-06 66.14 66.40 65.72 66.37 3222000 32.2
2009-11-05 64.99 66.45 64.96 66.25 5021600 32.1
2009-11-04 65.07 65.40 64.48 64.92 6016000 31.5
2009-11-03 65.57 65.70 64.62 65.03 4954400 31.5
2009-11-02 66.16 66.28 65.39 65.75 6365200 31.9
2009-10-30 66.80 66.90 65.85 65.92 7720600 32.0
2009-10-29 65.01 66.76 65.00 66.70 5568000 32.3
2009-10-28 65.22 65.60 64.82 64.89 5041600 31.5
2009-10-27 65.19 65.77 64.98 65.46 3483000 31.7
2009-10-26 65.08 65.63 64.67 65.01 3407600 31.5
2009-10-23 65.69 65.80 64.80 64.95 3075200 31.5
2009-10-22 65.40 65.73 64.80 65.55 3353000 31.8
2009-10-21 66.33 66.92 65.32 65.43 4514600 31.7
2009-10-20 66.48 66.76 65.91 66.34 4553200 32.2
2009-10-19 66.20 66.81 65.67 66.32 4081200 32.2
2009-10-16 65.25 66.34 64.99 66.00 6713400 32.0
2009-10-15 64.72 65.40 64.51 65.29 4744200 31.7
2009-10-14 64.97 65.05 64.59 64.82 2964000 31.4
2009-10-13 64.68 65.00 64.49 64.80 3091600 31.4
2009-10-12 64.44 65.13 64.27 64.69 3995600 31.4
2009-10-09 64.68 64.80 64.12 64.45 3106600 31.3
2009-10-08 64.69 64.81 64.13 64.69 3883800 31.4
2009-10-07 64.63 64.71 64.24 64.65 3597200 31.3
2009-10-06 65.01 65.01 64.62 64.90 5985400 31.2
2009-10-05 64.27 64.27 63.19 63.96 3439600 30.8
2009-10-02 63.19 64.05 63.19 63.89 4753200 30.8
2009-10-01 64.36 64.36 63.43 63.49 5736600 30.6
2009-09-30 63.51 64.49 63.08 64.38 7592000 31.0
2009-09-29 64.56 64.58 63.36 63.57 5891200 30.6
2009-09-28 63.56 64.60 63.49 64.51 6985400 31.1
2009-09-25 63.22 63.48 62.89 63.29 5041000 30.5
2009-09-24 63.82 64.14 63.20 63.45 7426000 30.5
2009-09-23 63.00 64.62 62.87 63.80 15010600 30.7
2009-09-22 60.88 61.17 60.40 60.97 7058600 29.3
2009-09-21 59.94 60.99 59.65 60.66 3860000 29.2
2009-09-18 60.14 60.40 59.80 60.31 6169600 29.0
2009-09-17 60.26 60.35 59.92 60.06 4785200 28.9
2009-09-16 59.47 60.23 58.89 60.23 7044600 29.0
2009-09-15 60.48 60.50 59.54 60.30 4935400 29.0
2009-09-14 60.37 60.72 60.25 60.58 2528000 29.2
2009-09-11 60.85 61.11 60.27 60.58 4184800 29.2
2009-09-10 60.60 60.91 59.89 60.90 7618200 29.3
2009-09-09 60.51 60.68 60.20 60.54 4792600 29.1
2009-09-08 59.35 60.51 58.62 60.51 7618800 29.1
2009-09-04 58.71 58.77 58.33 58.51 3517800 28.2
2009-09-03 58.98 58.98 57.98 58.61 3969600 28.2
2009-09-02 58.53 58.98 58.28 58.75 6076600 28.3
2009-09-01 59.61 59.63 59.01 59.21 4781200 28.5
2009-08-31 58.87 59.79 58.63 59.73 3793400 28.7
2009-08-28 59.47 59.59 58.86 58.97 3014600 28.4
2009-08-27 59.71 59.83 59.15 59.27 3380400 28.5
2009-08-26 59.17 60.01 59.11 59.62 4201400 28.7
2009-08-25 59.44 59.59 58.71 59.24 3161200 28.5
2009-08-24 59.46 59.58 58.93 59.32 3152200 28.6
2009-08-21 58.73 59.85 58.63 59.61 5109600 28.7
2009-08-20 58.37 58.67 57.59 58.58 3540400 28.2
2009-08-19 57.30 58.52 57.30 58.24 4477000 28.0
2009-08-18 57.48 57.90 57.12 57.66 3059600 27.8
2009-08-17 57.35 57.90 57.26 57.51 3793800 27.7
2009-08-14 57.64 57.92 57.19 57.75 3768000 27.8
2009-08-13 57.78 57.81 57.09 57.42 3840200 27.6
2009-08-12 58.05 58.16 57.61 57.84 4407200 27.8
2009-08-11 57.88 58.56 57.74 58.19 4002000 28.0
2009-08-10 57.66 58.39 57.23 58.14 5034800 28.0
2009-08-07 58.19 58.29 57.31 57.53 4693600 27.7
2009-08-06 58.06 58.51 57.55 57.84 4037800 27.8
2009-08-05 58.14 58.50 57.81 58.00 3950400 27.9
2009-08-04 58.26 58.75 57.65 58.25 6466800 28.0
2009-08-03 59.30 59.51 58.03 58.25 5447000 28.0
2009-07-31 59.34 59.60 58.84 58.91 3851800 28.4
2009-07-30 59.31 60.00 59.03 59.25 4819400 28.5
2009-07-29 58.94 59.30 58.45 59.08 3676400 28.4
2009-07-28 58.82 59.18 58.50 59.08 3464400 28.4
2009-07-27 59.14 59.14 58.33 58.96 2462200 28.4
2009-07-24 59.00 59.30 58.66 59.08 3144800 28.4
2009-07-23 58.87 59.77 58.60 59.16 4632800 28.5
2009-07-22 58.73 58.99 58.41 58.75 3782800 28.3
2009-07-21 59.10 59.30 58.04 58.52 7013000 28.2
2009-07-20 58.97 59.19 58.55 58.75 6067600 28.3
2009-07-17 59.48 59.75 58.53 58.81 5793200 28.3
2009-07-16 59.70 59.77 59.15 59.58 4431800 28.7
2009-07-15 59.55 59.75 59.05 59.73 5705400 28.7
2009-07-14 59.26 59.44 58.55 59.21 4371000 28.5
2009-07-13 58.58 59.40 58.43 59.09 6124600 28.4
2009-07-10 58.56 59.09 58.15 58.37 5515400 28.1
2009-07-09 59.11 59.15 58.35 58.68 5200000 28.2
2009-07-08 59.72 59.79 58.59 58.86 11889400 28.3
2009-07-07 60.21 60.55 59.75 59.89 10302000 28.6
2009-07-06 58.27 60.64 58.19 60.40 12929400 28.8
2009-07-02 57.97 59.16 57.77 58.50 11492200 27.9
2009-07-01 57.36 58.46 57.08 58.18 14373400 27.8
2009-06-30 55.95 56.32 55.28 56.02 6845200 26.7
2009-06-29 55.34 55.84 55.01 55.84 3351800 26.7
2009-06-26 55.72 55.90 55.03 55.28 7141200 26.4
2009-06-25 55.02 56.00 54.55 55.95 4668600 26.7
2009-06-24 55.26 55.57 54.82 55.08 5461400 26.3
2009-06-23 55.43 55.62 54.74 54.95 5626200 26.2
2009-06-22 54.56 55.44 54.30 55.28 7161200 26.4
2009-06-19 55.62 55.64 54.48 54.72 6805800 26.1
2009-06-18 54.76 55.79 54.42 55.47 4659800 26.5
2009-06-17 53.58 54.92 53.58 54.58 4830600 26.1
2009-06-16 54.07 54.13 53.58 53.62 4516400 25.6
2009-06-15 54.76 54.76 53.91 54.04 5155000 25.8
2009-06-12 54.63 55.11 54.21 54.92 3636800 26.2
2009-06-11 54.55 55.21 54.53 54.71 5285200 26.1
2009-06-10 54.75 54.97 54.10 54.53 5605400 26.0
2009-06-09 54.15 54.74 54.02 54.41 7322400 26.0
2009-06-08 53.12 54.72 53.08 54.22 11246400 25.9
2009-06-05 52.22 52.43 51.37 52.16 6673000 24.9
2009-06-04 52.66 52.95 51.91 51.97 6370000 24.8
2009-06-03 52.40 52.77 52.23 52.71 6560200 25.2
2009-06-02 51.11 53.01 51.01 52.60 11057600 25.1
2009-06-01 51.51 51.89 50.91 51.17 9309200 24.4
2009-05-29 51.40 51.50 50.67 51.18 7186200 24.4
2009-05-28 51.35 51.47 50.70 51.21 5585800 24.4
2009-05-27 52.50 52.50 50.86 50.97 7862000 24.3
2009-05-26 52.61 53.09 51.91 52.61 6962400 25.1
2009-05-22 52.40 53.11 52.24 52.65 4017800 25.1
2009-05-21 52.09 52.60 52.00 52.41 4461200 25.0
2009-05-20 52.30 52.95 52.19 52.42 5246600 25.0
2009-05-19 52.92 52.96 52.03 52.15 7631000 24.9
2009-05-18 52.72 52.83 52.18 52.68 5622800 25.2
2009-05-15 53.43 53.43 52.11 52.61 6204400 25.1
2009-05-14 53.62 54.16 53.18 53.42 5409600 25.5
2009-05-13 53.33 53.87 53.11 53.46 7469600 25.5
2009-05-12 53.12 53.91 53.02 53.65 4931000 25.6
2009-05-11 52.99 53.70 52.57 52.91 5988000 25.3
2009-05-08 54.00 54.00 52.48 53.40 8811600 25.5
2009-05-07 52.60 54.06 51.54 53.47 9934800 25.5
2009-05-06 52.76 53.07 51.54 51.86 8967400 24.8
2009-05-05 52.17 53.25 52.04 52.16 6196800 24.9
2009-05-04 51.00 52.45 50.72 52.45 10143400 25.0
2009-05-01 51.02 51.26 50.30 50.48 5270800 24.1
2009-04-30 51.01 51.41 50.27 50.69 7948200 24.2
2009-04-29 50.41 51.24 49.92 50.78 6299600 24.2
2009-04-28 49.06 50.42 48.92 50.04 5622000 23.9
2009-04-27 48.68 50.00 48.68 49.16 7432800 23.5
2009-04-24 49.87 49.95 48.51 48.73 6069400 23.3
2009-04-23 49.42 49.73 49.00 49.67 5045200 23.7
2009-04-22 50.28 50.28 49.40 49.49 5966000 23.6
2009-04-21 49.65 50.91 49.65 50.65 6442600 24.2
2009-04-20 49.43 50.47 49.14 49.93 5995800 23.8
2009-04-17 50.27 50.50 49.46 49.89 7189600 23.8
2009-04-16 50.05 50.47 48.62 50.25 8578200 24.0
2009-04-15 49.22 50.27 49.22 49.88 4803000 23.8
2009-04-14 50.36 50.44 49.39 49.49 9390000 23.6
2009-04-13 50.64 51.25 50.37 50.37 6781800 24.0
2009-04-09 51.40 51.69 50.44 50.84 7069400 24.3
2009-04-08 50.88 51.54 50.40 50.81 7018600 24.3
2009-04-07 50.46 51.87 50.04 50.81 7613000 24.3
2009-04-06 50.80 51.25 50.42 50.81 4473000 24.1
2009-04-03 51.00 51.61 50.20 50.86 5369800 24.1
2009-04-02 51.29 51.88 50.85 51.02 8855800 24.2
2009-04-01 49.48 51.06 48.75 50.80 9942800 24.0
2009-03-31 50.47 50.50 49.51 49.88 8461200 23.6
2009-03-30 50.05 50.81 49.75 50.26 7956400 23.8
2009-03-27 48.74 51.04 48.74 50.85 11183000 24.1
2009-03-26 49.95 49.95 48.02 49.20 11706600 23.3
2009-03-25 50.07 50.12 48.60 49.53 8721200 23.4
2009-03-24 49.31 50.47 48.48 49.80 10031000 23.6
2009-03-23 48.14 49.76 47.76 49.70 13492800 23.5
2009-03-20 47.65 47.89 47.01 47.22 11441200 22.3
2009-03-19 48.16 48.35 46.37 47.29 22108400 22.4
2009-03-18 50.06 50.07 47.08 47.63 37159600 22.5
2009-03-17 53.68 53.75 52.93 53.66 6609800 25.4
2009-03-16 53.40 54.34 52.64 53.40 6740200 25.3
2009-03-13 52.41 53.00 51.91 52.60 7360400 24.9
2009-03-12 49.44 52.12 49.24 52.00 9952400 24.6
2009-03-11 50.48 50.71 49.17 49.43 9396800 23.4
2009-03-10 50.37 50.54 49.85 50.19 6664600 23.8
2009-03-09 50.19 50.60 49.54 49.69 6930400 23.5
2009-03-06 50.30 50.98 49.84 50.96 7723600 24.1
2009-03-05 51.00 51.17 49.56 49.99 9318800 23.7
2009-03-04 52.73 52.73 51.08 51.36 10320800 24.3
2009-03-03 52.83 52.92 51.80 52.15 7539000 24.7
2009-03-02 51.65 52.73 51.48 52.32 8838200 24.8
2009-02-27 52.35 53.29 52.10 52.48 7876800 24.8
2009-02-26 55.19 55.22 52.79 52.85 9036000 25.0
2009-02-25 55.35 55.50 54.65 54.80 5404200 25.9
2009-02-24 54.98 55.64 54.77 55.50 6886800 26.3
2009-02-23 55.05 55.99 54.48 54.52 6965200 25.8
2009-02-20 55.04 55.61 54.73 55.04 7986000 26.1
2009-02-19 55.48 56.66 55.48 55.72 7094000 26.4
2009-02-18 56.58 56.85 55.21 55.48 6427200 26.3
2009-02-17 55.70 57.02 55.19 56.35 8010800 26.7
2009-02-13 57.72 57.95 56.76 56.84 6954200 26.9
2009-02-12 57.18 57.81 56.43 57.81 6347400 27.4
2009-02-11 57.78 58.03 57.16 57.32 5091200 27.1
2009-02-10 58.53 58.80 57.16 57.39 6528000 27.2
2009-02-09 59.21 59.21 58.25 58.80 4831200 27.8
2009-02-06 59.19 59.58 58.53 58.84 5322000 27.9
2009-02-05 58.82 59.46 58.38 59.11 6354600 28.0
2009-02-04 60.14 60.29 58.87 59.07 5461200 28.0
2009-02-03 59.35 60.78 59.11 60.50 3893400 28.6
2009-02-02 58.51 59.60 58.45 59.29 4240800 28.1
2009-01-30 59.91 60.00 58.78 59.15 6435800 28.0
2009-01-29 60.06 61.29 59.90 60.10 5442800 28.5
2009-01-28 60.67 60.86 59.79 60.31 6326600 28.6
2009-01-27 59.54 60.69 59.34 60.43 6025800 28.6
2009-01-26 59.65 60.50 59.05 59.41 8501600 28.1
2009-01-23 59.03 59.58 58.57 59.32 6775000 28.1
2009-01-22 58.95 60.00 58.47 59.90 8609600 28.4
2009-01-21 60.46 60.46 58.77 59.67 7653200 28.3
2009-01-20 60.79 61.45 59.73 59.79 8970600 28.3
2009-01-16 59.90 60.81 59.40 60.58 9391400 28.7
2009-01-15 58.51 59.11 57.90 59.05 6744600 28.0
2009-01-14 58.72 58.88 58.29 58.75 5468600 27.8
2009-01-13 59.80 59.97 59.06 59.43 5845000 28.1
2009-01-12 58.22 60.36 58.05 59.87 8551000 28.3
2009-01-09 58.49 58.97 57.95 58.13 4826600 27.5
2009-01-08 58.49 58.98 57.96 58.51 7577400 27.7
2009-01-07 59.47 59.72 58.54 58.84 6183200 27.7
2009-01-06 61.19 61.70 58.95 59.52 9600000 28.0
2009-01-05 60.51 61.00 60.15 60.80 5379600 28.6
2009-01-02 60.93 60.94 59.95 60.36 5208800 28.4