Date Open High Low Close Volume Adj Clos
2009-12-31 624.75 625.40 619.98 619.98 1219800 619.9
2009-12-30 618.50 622.73 618.01 622.73 1465600 622.7
2009-12-29 624.74 624.84 618.29 619.40 1424800 619.4
2009-12-28 621.66 625.99 618.48 622.87 1697900 622.8
2009-12-24 612.93 619.52 612.27 618.48 858700 618.4
2009-12-23 603.50 612.87 602.85 611.68 2072700 611.6
2009-12-22 601.34 601.50 598.85 601.12 1880800 601.1
2009-12-21 597.61 599.84 595.67 598.68 2571200 598.6
2009-12-18 596.03 598.93 595.00 596.42 3531500 596.4
2009-12-17 596.44 597.64 593.76 593.94 2638800 593.9
2009-12-16 598.60 600.37 596.64 597.76 2809400 597.7
2009-12-15 593.30 596.38 590.99 593.14 2280400 593.1
2009-12-14 595.35 597.31 592.61 595.73 1913400 595.7
2009-12-11 594.68 594.75 587.73 590.51 1720000 590.5
2009-12-10 590.44 594.71 590.41 591.50 1668300 591.5
2009-12-09 587.50 589.33 583.58 589.02 1781000 589.0
2009-12-08 583.50 590.66 582.00 587.05 1524000 587.0
2009-12-07 584.21 588.69 581.00 586.25 1636200 586.2
2009-12-04 593.02 594.83 579.18 585.01 2513600 585.0
2009-12-03 589.04 591.45 585.00 585.74 1428700 585.7
2009-12-02 591.00 593.01 586.22 587.51 1663200 587.5
2009-12-01 588.13 591.22 583.00 589.87 2320300 589.8
2009-11-30 580.63 583.67 577.11 583.00 1725100 583.0
2009-11-27 572.00 582.46 570.97 579.76 1384600 579.7
2009-11-25 586.41 587.06 582.69 585.74 1461200 585.7
2009-11-24 582.52 584.29 576.54 583.09 1605200 583.0
2009-11-23 576.49 586.60 575.86 582.35 2547500 582.3
2009-11-20 569.50 571.60 569.40 569.96 2006200 569.9
2009-11-19 573.77 574.00 570.00 572.99 2168000 572.9
2009-11-18 576.65 578.78 572.07 576.65 1549600 576.6
2009-11-17 574.87 577.50 573.72 577.49 1916700 577.4
2009-11-16 575.00 576.99 572.78 576.28 2199200 576.2
2009-11-13 569.29 572.51 566.61 572.05 1666800 572.0
2009-11-12 569.56 572.90 565.50 567.85 1886300 567.8
2009-11-11 570.48 573.50 565.86 570.56 2319700 570.5
2009-11-10 562.73 568.78 562.00 566.76 2230800 566.7
2009-11-09 555.45 562.58 554.23 562.51 2649900 562.5
2009-11-06 547.72 551.78 545.50 551.10 1826700 551.1
2009-11-05 543.49 549.77 542.66 548.65 1847700 548.6
2009-11-04 540.80 545.50 536.42 540.33 2332700 540.3
2009-11-03 530.01 537.50 528.30 537.29 2380200 537.2
2009-11-02 537.08 539.46 528.24 533.99 3202100 533.9
2009-10-30 550.00 550.17 534.24 536.12 3468500 536.1
2009-10-29 543.01 551.83 541.00 551.05 2522600 551.0
2009-10-28 547.87 550.00 538.25 540.30 2567800 540.3
2009-10-27 550.97 554.56 544.16 548.29 3216500 548.2
2009-10-26 555.75 561.64 550.89 554.21 2970400 554.2
2009-10-23 555.25 557.89 551.20 553.69 2392700 553.6
2009-10-22 550.00 555.00 548.00 554.09 2336500 554.0
2009-10-21 549.91 559.35 549.00 551.10 3670600 551.1
2009-10-20 551.64 552.95 540.70 551.72 4043700 551.7
2009-10-19 552.69 553.60 548.73 552.09 3217900 552.0
2009-10-16 547.33 554.75 544.53 549.85 8841900 549.8
2009-10-15 533.75 536.90 527.27 529.91 6100400 529.9
2009-10-14 532.46 535.58 530.00 535.32 3258400 535.3
2009-10-13 524.39 527.46 521.38 526.11 3037400 526.1
2009-10-12 523.42 525.76 519.32 524.04 3322200 524.0
2009-10-09 516.65 521.51 514.50 516.25 2738100 516.2
2009-10-08 519.57 523.25 513.34 514.18 4303800 514.1
2009-10-07 499.00 518.99 497.81 517.54 4874200 517.5
2009-10-06 491.70 499.37 491.70 498.74 2732300 498.7
2009-10-05 487.65 492.43 483.34 488.52 2144600 488.5
2009-10-02 483.74 491.74 482.60 484.58 2600800 484.5
2009-10-01 493.00 496.47 487.00 487.20 2813200 487.2
2009-09-30 500.00 500.14 487.24 495.85 3141700 495.8
2009-09-29 499.53 499.75 493.01 498.53 2099200 498.5
2009-09-28 494.84 501.50 493.30 498.53 1839300 498.5
2009-09-25 494.29 499.93 492.00 492.48 2049600 492.4
2009-09-24 500.47 501.41 493.00 496.77 2527600 496.7
2009-09-23 500.78 507.00 497.71 498.46 2704200 498.4
2009-09-22 500.92 501.99 497.81 499.06 3041200 499.0
2009-09-21 487.74 498.90 486.22 497.00 2116400 497.0
2009-09-18 496.77 496.98 491.23 491.46 3283500 491.4
2009-09-17 490.57 497.37 487.15 491.72 4483100 491.7
2009-09-16 479.80 489.37 478.48 488.29 2585300 488.2
2009-09-15 475.08 478.91 472.71 477.54 2398100 477.5
2009-09-14 470.51 476.80 470.05 475.12 1975700 475.1
2009-09-11 470.40 473.30 467.63 472.14 1902900 472.1
2009-09-10 466.65 470.94 462.00 470.94 2534600 470.9
2009-09-09 459.06 466.27 458.80 463.97 2195400 463.9
2009-09-08 464.29 466.99 455.84 458.62 2656700 458.6
2009-09-04 457.57 462.60 455.78 461.30 1499200 461.3
2009-09-03 455.82 458.25 455.00 457.52 1646200 457.5
2009-09-02 455.82 458.33 452.59 453.01 1804800 453.0
2009-09-01 459.68 466.82 454.42 455.76 2594900 455.7
2009-08-31 459.79 461.86 458.00 461.67 1957900 461.6
2009-08-28 469.26 472.37 463.38 464.75 1771600 464.7
2009-08-27 468.58 468.58 460.73 466.06 1998900 466.0
2009-08-26 472.76 473.00 466.70 468.00 1987800 468.0
2009-08-25 469.13 474.35 468.72 471.37 2341000 471.3
2009-08-24 467.35 470.09 464.42 468.73 2453400 468.7
2009-08-21 465.54 466.09 462.65 465.24 3560500 465.2
2009-08-20 452.00 462.18 451.23 460.41 3998900 460.4
2009-08-19 439.99 445.00 438.56 443.97 2255000 443.9
2009-08-18 445.10 447.70 442.32 445.28 2351100 445.2
2009-08-17 451.50 451.99 443.12 444.89 2620200 444.8
2009-08-14 462.78 463.18 456.89 460.00 1675100 460.0
2009-08-13 462.15 464.72 458.91 462.28 1995200 462.2
2009-08-12 455.41 461.75 454.92 458.58 2341400 458.5
2009-08-11 453.67 457.23 452.38 453.94 1712500 453.9
2009-08-10 455.14 458.41 453.79 456.61 1742000 456.6
2009-08-07 455.67 459.42 454.99 457.10 2543100 457.1
2009-08-06 454.30 454.88 448.53 450.36 2110900 450.3
2009-08-05 456.00 456.91 447.88 451.14 2342000 451.1
2009-08-04 449.37 454.00 448.43 453.73 2389800 453.7
2009-08-03 448.74 453.90 447.64 452.21 2590300 452.2
2009-07-31 449.98 452.70 442.43 443.05 2860400 443.0
2009-07-30 442.61 451.47 442.61 445.64 3198600 445.6
2009-07-29 437.23 437.80 431.89 436.24 1987000 436.2
2009-07-28 441.00 442.81 436.10 439.85 2532500 439.8
2009-07-27 446.04 446.75 437.61 444.80 2504400 444.8
2009-07-24 435.81 450.49 435.00 446.72 3626900 446.7
2009-07-23 428.68 441.21 425.50 437.34 3478200 437.3
2009-07-22 428.00 430.20 423.50 427.69 2586700 427.6
2009-07-21 430.94 431.90 425.72 427.90 2968200 427.9
2009-07-20 429.88 432.85 426.25 430.17 3153500 430.1
2009-07-17 433.00 435.48 426.70 430.25 6854100 430.2
2009-07-16 436.68 445.75 434.10 442.60 6554500 442.6
2009-07-15 429.66 438.68 428.49 438.17 3777000 438.1
2009-07-14 423.71 426.73 420.87 424.69 2895800 424.6
2009-07-13 416.17 424.52 415.18 424.30 4045700 424.3
2009-07-10 409.58 417.37 408.70 414.40 2926600 414.4
2009-07-09 406.12 414.45 405.80 410.39 3275600 410.3
2009-07-08 400.00 406.00 398.06 402.49 3441200 402.4
2009-07-07 408.24 409.19 395.98 396.63 3259300 396.6
2009-07-06 406.50 410.64 401.66 409.61 2262600 409.6
2009-07-02 415.41 415.41 406.81 408.49 2517600 408.4
2009-07-01 424.20 426.40 418.15 418.99 2310800 418.9
2009-06-30 424.00 427.21 418.22 421.59 2593900 421.5
2009-06-29 426.00 427.80 422.24 424.14 2169300 424.1
2009-06-26 413.68 428.23 413.11 425.32 3256700 425.3
2009-06-25 407.00 415.90 406.51 415.77 3044500 415.7
2009-06-24 408.74 412.23 406.56 409.29 2457800 409.2
2009-06-23 406.65 408.99 402.55 405.68 2899600 405.6
2009-06-22 416.95 417.49 401.89 407.35 4124400 407.3
2009-06-19 418.21 420.46 414.58 420.09 4259100 420.0
2009-06-18 415.68 418.69 413.00 414.06 3085200 414.0
2009-06-17 416.19 419.72 411.56 415.16 3490100 415.1
2009-06-16 419.31 421.09 415.42 416.00 3049700 416.0
2009-06-15 421.50 421.50 414.00 416.77 3736900 416.7
2009-06-12 426.86 427.70 421.21 424.84 2918400 424.8
2009-06-11 431.77 433.73 428.37 429.00 2865200 429.0
2009-06-10 436.23 437.89 426.67 432.60 3358900 432.6
2009-06-09 438.58 440.50 431.76 435.62 3254900 435.6
2009-06-08 439.50 440.92 434.12 438.77 3098700 438.7
2009-06-05 445.07 447.34 439.46 444.32 3680800 444.3
2009-06-04 435.30 441.24 434.50 440.28 3638100 440.2
2009-06-03 426.00 432.46 424.00 431.65 3532800 431.6
2009-06-02 426.25 429.96 423.40 428.40 2623600 428.4
2009-06-01 418.73 429.60 418.53 426.56 3322400 426.5
2009-05-29 412.11 417.23 410.70 417.23 2648200 417.2
2009-05-28 408.68 411.62 404.61 410.40 2668800 410.4
2009-05-27 405.64 411.86 404.81 405.56 3034300 405.5
2009-05-26 391.95 405.00 390.00 404.36 3104500 404.3
2009-05-22 396.66 398.65 392.00 393.50 1718600 393.5
2009-05-21 396.30 402.84 393.84 396.50 2719800 396.5
2009-05-20 402.09 405.67 395.00 397.18 2284000 397.1
2009-05-19 396.10 401.64 393.00 398.88 2837500 398.8
2009-05-18 394.73 397.31 385.40 396.84 3351700 396.8
2009-05-15 391.10 394.11 389.09 390.00 3008700 390.0
2009-05-14 388.80 392.21 384.69 387.50 2937000 387.5
2009-05-13 394.09 396.39 388.35 389.54 2842800 389.5
2009-05-12 410.01 410.99 395.11 399.01 3790800 399.0
2009-05-11 402.80 412.00 401.20 407.98 2559300 407.9
2009-05-08 402.85 410.13 395.00 407.33 3865100 407.3
2009-05-07 404.10 404.99 392.50 396.61 2999800 396.6
2009-05-06 406.79 408.28 401.00 403.47 2632900 403.4
2009-05-05 399.98 405.00 397.25 402.99 2400800 402.9
2009-05-04 398.17 402.40 394.79 401.98 3203000 401.9
2009-05-01 395.03 397.59 391.55 393.69 2427700 393.6
2009-04-30 395.76 403.75 394.80 395.97 4355700 395.9
2009-04-29 385.97 394.97 385.83 391.47 3610000 391.4
2009-04-28 383.75 389.05 381.54 383.71 2943600 383.7
2009-04-27 384.34 389.49 382.75 385.95 2290600 385.9
2009-04-24 386.05 393.18 380.50 389.49 3385400 389.4
2009-04-23 387.51 389.75 381.11 384.69 2609000 384.6
2009-04-22 381.75 390.00 379.01 383.86 3501800 383.8
2009-04-21 376.17 384.30 376.10 381.47 3695400 381.4
2009-04-20 386.15 390.65 375.89 379.30 4428900 379.3
2009-04-17 386.02 399.82 384.81 392.24 10730800 392.2
2009-04-16 381.50 392.90 381.02 388.74 10185100 388.7
2009-04-15 367.10 381.06 364.16 379.50 4930700 379.5
2009-04-14 376.94 376.99 365.60 368.91 3428600 368.9
2009-04-13 371.33 379.10 370.30 378.11 3050100 378.1
2009-04-09 369.50 374.35 366.25 372.50 3382600 372.5
2009-04-08 363.50 365.00 356.21 362.00 2765200 362.0
2009-04-07 362.60 363.75 355.31 358.65 3680100 358.6
2009-04-06 367.00 369.82 361.40 368.24 3280300 368.2
2009-04-03 364.50 371.72 358.00 369.78 3789800 369.7
2009-04-02 363.31 369.76 360.32 362.50 4488000 362.5
2009-04-01 343.78 355.24 340.61 354.09 3301200 354.0
2009-03-31 348.93 353.51 346.18 348.06 3655300 348.0
2009-03-30 342.55 343.81 336.05 342.69 3094100 342.6
2009-03-27 350.00 352.00 345.47 347.70 3322800 347.7
2009-03-26 353.13 359.16 348.50 353.29 6003300 353.2
2009-03-25 350.40 351.34 336.25 344.07 4336300 344.0
2009-03-24 346.50 353.84 344.00 347.17 3820000 347.1
2009-03-23 333.56 349.45 333.03 348.60 4271500 348.6
2009-03-20 330.30 332.99 326.34 330.16 4737900 330.1
2009-03-19 331.68 336.00 327.38 329.94 4111200 329.9
2009-03-18 334.81 340.00 328.05 333.10 5012200 333.1
2009-03-17 320.18 335.34 319.09 335.34 4712500 335.3
2009-03-16 325.99 329.73 318.59 319.69 4946800 319.6
2009-03-13 326.10 327.46 319.03 324.42 3906400 324.4
2009-03-12 317.54 325.00 313.65 323.53 5024100 323.5
2009-03-11 310.10 320.00 305.71 317.91 5923600 317.9
2009-03-10 298.25 310.50 294.25 308.17 6730200 308.1
2009-03-09 299.98 306.57 289.45 290.89 6471300 290.8
2009-03-06 307.22 310.19 294.25 308.57 7234200 308.5
2009-03-05 316.48 319.08 302.64 305.64 6529900 305.6
2009-03-04 323.16 329.00 315.38 318.92 7818400 318.9
2009-03-03 330.07 333.69 322.35 325.48 6524800 325.4
2009-03-02 333.33 340.70 326.00 327.16 5788500 327.1
2009-02-27 332.95 343.82 331.11 337.99 5420000 337.9
2009-02-26 345.96 352.49 337.16 337.18 5605600 337.1
2009-02-25 342.15 352.30 338.92 341.64 6439100 341.6
2009-02-24 331.02 349.62 330.89 345.45 6095900 345.4
2009-02-23 347.00 349.80 329.55 330.06 5221100 330.0
2009-02-20 338.05 348.92 335.00 346.45 6217100 346.4
2009-02-19 357.47 359.80 341.41 342.64 4988700 342.6
2009-02-18 347.24 353.38 340.52 353.11 6024500 353.1
2009-02-17 346.51 347.09 339.69 342.66 5680400 342.6
2009-02-13 362.19 362.99 355.23 357.68 4146700 357.6
2009-02-12 353.16 363.62 351.48 363.05 5550300 363.0
2009-02-11 358.95 365.00 353.00 358.04 5231600 358.0
2009-02-10 375.98 377.50 357.89 358.51 7103700 358.5
2009-02-09 371.28 381.00 367.30 378.77 4977300 378.7
2009-02-06 356.46 373.81 355.44 371.28 7038100 371.2
2009-02-05 340.91 355.38 337.00 353.72 7264400 353.7
2009-02-04 340.07 354.44 339.17 343.00 6817400 343.0
2009-02-03 342.57 343.00 333.83 340.45 6556500 340.4
2009-02-02 334.29 345.00 332.00 340.57 5206900 340.5
2009-01-30 344.69 348.80 336.00 338.53 4672000 338.5
2009-01-29 344.54 345.05 340.11 343.32 7283800 343.3
2009-01-28 337.98 352.33 336.31 348.67 7691400 348.6
2009-01-27 326.45 333.87 324.27 331.48 4927300 331.4
2009-01-26 324.85 328.00 320.56 323.87 4610700 323.8
2009-01-23 309.27 331.96 304.22 324.70 10732800 324.7
2009-01-22 298.04 309.35 295.15 306.50 8267000 306.5
2009-01-21 288.35 303.50 288.35 303.08 4924500 303.0
2009-01-20 299.14 299.50 282.75 282.75 5048200 282.7
2009-01-16 305.02 308.25 295.70 299.67 5224400 299.6
2009-01-15 297.57 303.58 286.79 298.99 5934500 298.9
2009-01-14 310.00 313.80 297.75 300.97 5467900 300.9
2009-01-13 311.77 320.60 310.39 314.32 4432500 314.3
2009-01-12 316.31 318.95 310.23 312.69 3304300 312.6
2009-01-09 327.50 327.50 313.40 315.07 4340500 315.0
2009-01-08 318.28 325.19 317.34 325.19 3600700 325.1
2009-01-07 328.32 330.91 318.75 322.01 4494500 322.0
2009-01-06 332.98 340.80 326.39 334.06 6425200 334.0
2009-01-05 321.00 331.24 315.00 328.05 4889000 328.0
2009-01-02 308.60 321.82 305.50 321.32 3610500 321.3