Date Open High Low Close Volume Adj Close

8/1/2016 5167.42 5238.54 5109.8 5225.48 2.12E+09 5225.48

7/1/2016 4837.18 5175.81 4786.01 5162.13 1.91E+09 5162.13
6/1/2016 4928.97 4980.14 4574.25 4842.67 2.11E+09 4842.67
5/2/2016 4786.55 4951.45 4678.38 4948.05 1.96E+09 4948.05
4/1/2016 4842.55 4969.32 4740.84 4775.36 1.92E+09 4775.36
3/1/2016 4596.01 4899.14 4581.75 4869.85 1.93E+09 4869.85
2/1/2016 4587.59 4636.93 4209.76 4557.95 2.26E+09 4557.95
1/4/2016 4897.65 4926.73 4313.39 4613.95 2.5E+09 4613.95
12/1/2015 5129.64 5176.77 4871.59 5007.41 1.91E+09 5007.41
11/2/2015 5065.64 5163.47 4908.66 5108.67 1.95E+09 5108.67
10/1/2015 4624.46 5095.69 4552.34 5053.75 2.02E+09 5053.75
9/1/2015 4673.61 4960.87 4487.06 4620.16 2.09E+09 4620.16
8/3/2015 5134.34 5175.26 4292.14 4776.51 2.15E+09 4776.51
7/1/2015 5029.05 5231.94 4901.51 5128.28 1.93E+09 5128.28
6/1/2015 5094.94 5164.36 4956.23 4986.87 1.97E+09 4986.87
5/1/2015 4966.32 5111.54 4888.17 5070.03 1.9E+09 5070.03
4/1/2015 4894.36 5119.83 4844.39 4941.42 1.89E+09 4941.42
3/2/2015 4973.43 5042.14 4825.93 4900.88 1.96E+09 4900.88
2/2/2015 4650.6 4989.25 4580.46 4963.53 1.99E+09 4963.53
1/2/2015 4760.24 4777.01 4563.11 4635.24 2.05E+09 4635.24
12/1/2014 4777.73 4814.95 4547.31 4736.05 1.87E+09 4736.05
11/3/2014 4633.71 4810.86 4594.92 4791.63 1.79E+09 4791.63
10/1/2014 4486.65 4641.51 4116.6 4630.74 2.29E+09 4630.74
9/2/2014 4592.42 4610.57 4464.44 4493.39 1.99E+09 4493.39
8/1/2014 4363.39 4580.27 4321.89 4580.27 1.66E+09 4580.27
7/1/2014 4424.71 4485.93 4351.04 4369.77 1.9E+09 4369.77
6/2/2014 4247.96 4417.46 4207.61 4408.18 2E+09 4408.18
5/1/2014 4121.25 4252.08 4021.05 4242.62 1.96E+09 4242.62
4/1/2014 4219.87 4286.09 3946.03 4114.56 2.22E+09 4114.56
3/3/2014 4261.42 4371.71 4131.81 4198.99 2.33E+09 4198.99
2/3/2014 4105.06 4342.59 3968.19 4308.12 2.24E+09 4308.12
1/2/2014 4160.03 4246.55 4044.76 4103.88 2.26E+09 4103.88
12/2/2013 4065.66 4177.73 3979.59 4176.59 1.84E+09 4176.59
11/1/2013 3932.45 4069.7 3855.07 4059.89 1.83E+09 4059.89
10/1/2013 3774.18 3966.71 3650.03 3919.71 1.96E+09 3919.71
9/3/2013 3622.64 3798.76 3593.62 3771.48 1.84E+09 3771.48
8/1/2013 3654.18 3694.19 3573.57 3589.87 1.56E+09 3589.87
7/1/2013 3430.48 3649.35 3415.23 3626.37 1.72E+09 3626.37
6/3/2013 3460.76 3488.31 3294.95 3403.25 2.06E+09 3403.25
5/1/2013 3325.35 3532.04 3296.5 3455.91 1.87E+09 3455.91
4/1/2013 3268.63 3328.79 3154.96 3328.79 1.77E+09 3328.79
3/1/2013 3143.54 3270.3 3129.4 3267.52 1.77E+09 3267.52
2/1/2013 3162.94 3213.6 3105.36 3160.19 1.99E+09 3160.19
1/2/2013 3091.33 3164.06 3076.6 3142.13 1.96E+09 3142.13
12/3/2012 3029.21 3061.82 2951.04 3019.51 1.75E+09 3019.51
11/1/2012 2987.54 3033.85 2810.8 3010.24 1.86E+09 3010.24
10/1/2012 3130.31 3171.46 2961.16 2977.23 1.82E+09 2977.23
9/4/2012 3063.25 3196.93 3040.24 3116.23 1.87E+09 3116.23
8/1/2012 2956.72 3100.54 2890.85 3066.96 1.61E+09 3066.96
7/2/2012 2938.41 2987.94 2837.72 2939.52 1.74E+09 2939.52
 6/1/2012 2810.13 2942.28 2726.68 2935.05 1.88E+09 2935.05
5/1/2012 3044.79 3085.4 2774.45 2827.34 1.92E+09 2827.34
4/2/2012 3085.94 3128.25 2946.04 3046.36 1.77E+09 3046.36
3/1/2012 2979.11 3134.17 2900.28 3091.57 1.75E+09 3091.57
2/1/2012 2830.1 3000.11 2825.19 2966.89 1.99E+09 2966.89
1/3/2012 2657.39 2834.3 2627.23 2813.84 1.86E+09 2813.84
12/1/2011 2615.67 2674.53 2518.01 2605.15 1.63E+09 2605.15
11/1/2011 2607.31 2730.39 2441.48 2620.34 1.94E+09 2620.34
10/3/2011 2401.19 2753.37 2298.89 2684.41 2.12E+09 2684.41
9/1/2011 2583.34 2643.37 2414.31 2415.4 2.14E+09 2415.4
8/1/2011 2791.45 2796.24 2331.65 2579.46 2.56E+09 2579.46
7/1/2011 2775.08 2878.94 2724.99 2756.38 1.98E+09 2756.38
6/1/2011 2829.39 2834.05 2599.86 2773.52 2.02E+09 2773.52
5/2/2011 2881.28 2887.75 2739.85 2835.3 2.12E+09 2835.3
4/1/2011 2796.67 2876.83 2706.5 2873.54 2.02E+09 2873.54
3/1/2011 2791.08 2802.32 2603.5 2781.07 2.04E+09 2781.07
2/1/2011 2717.61 2840.51 2705.54 2782.27 2.17E+09 2782.27
1/3/2011 2676.65 2766.17 2663.64 2700.08 2.11E+09 2700.08
12/1/2010 2535.19 2675.26 2535.19 2652.87 1.7E+09 2652.87
11/1/2010 2520.45 2592.94 2459.79 2498.23 2.06E+09 2498.23
10/1/2010 2386.82 2517.5 2332.46 2507.41 2.08E+09 2507.41
9/1/2010 2142.75 2400.06 2141.95 2368.62 2.1E+09 2368.62
8/2/2010 2283.32 2309.43 2099.29 2114.03 1.99E+09 2114.03
7/1/2010 2110.75 2307.6 2061.14 2254.7 2.19E+09 2254.7
6/1/2010 2244.79 2341.11 2105.26 2109.24 2.31E+09 2109.24
5/3/2010 2472.32 2503 2140.53 2257.04 2.97E+09 2257.04
4/1/2010 2411.68 2535.28 2383.77 2461.19 2.73E+09 2461.19
3/1/2010 2247.4 2432.25 2247.33 2397.96 2.49E+09 2397.96
2/1/2010 2155.81 2251.68 2100.17 2238.26 2.37E+09 2238.26
1/4/2010 2294.41 2326.28 2140.34 2147.35 2.56E+09 2147.35
12/1/2009 2162.23 2295.8 2155.96 2269.15 1.84E+09 2269.15
11/2/2009 2047.42 2205.32 2024.27 2144.6 2.04E+09 2144.6
10/1/2009 2111.77 2190.64 2040.21 2045.11 2.41E+09 2045.11
9/1/2009 2001.3 2167.7 1958.04 2122.42 2.49E+09 2122.42
8/3/2009 1998.35 2059.48 1929.64 2009.06 2.2E+09 2009.06
7/1/2009 1846.12 2009.81 1727.05 1978.5 2.24E+09 1978.5
6/1/2009 1796.09 1879.92 1753.78 1835.04 2.45E+09 1835.04
5/1/2009 1719.29 1774.33 1664.19 1774.33 2.49E+09 1774.33
4/1/2009 1504.87 1753.61 1498.54 1717.3 2.45E+09 1717.3
3/2/2009 1356.13 1587 1265.52 1528.59 2.35E+09 1528.59
2/2/2009 1460.85 1598.5 1372.42 1377.84 2.36E+09 1377.84
1/2/2009 1578.87 1665.63 1434.08 1476.42 2.1E+09 1476.42
12/1/2008 1496.09 1602.92 1398.07 1577.03 1.87E+09 1577.03
11/3/2008 1718.89 1785.84 1295.48 1535.57 2.25E+09 1535.57
10/1/2008 2075.1 2083.2 1493.79 1720.95 2.82E+09 1720.95
9/2/2008 2402.11 2413.11 1983.73 2091.88 2.58E+09 2091.88
8/1/2008 2326.83 2473.2 2280.93 2367.52 1.95E+09 2367.52
7/1/2008 2274.24 2353.39 2167.29 2325.55 2.41E+09 2325.55
6/2/2008 2514.82 2549.94 2290.59 2292.98 2.29E+09 2292.98
5/1/2008 2416.49 2551.47 2416.49 2522.66 2.14E+09 2522.66
4/1/2008 2306.51 2451.19 2266.29 2412.8 2.04E+09 2412.8
 3/3/2008 2271.26 2346.78 2155.42 2279.1 2.34E+09 2279.1
2/1/2008 2392.58 2419.23 2252.65 2271.48 2.41E+09 2271.48
1/2/2008 2653.91 2661.5 2202.54 2389.86 2.76E+09 2389.86
12/3/2007 2654.91 2734.82 2553.99 2652.28 1.96E+09 2652.28
11/1/2007 2835 2835.63 2539.81 2660.96 2.51E+09 2660.96
10/1/2007 2704.25 2861.51 2698.14 2859.12 2.23E+09 2859.12
9/4/2007 2596.38 2716.75 2536.93 2701.5 1.96E+09 2701.5
8/1/2007 2538.5 2627.75 2386.69 2596.36 2.33E+09 2596.36
7/2/2007 2617.39 2724.74 2545.9 2546.27 2.28E+09 2546.27
6/1/2007 2614.01 2634.6 2534.97 2603.23 2.26E+09 2603.23
5/1/2007 2529.95 2607.9 2510.57 2604.52 2.12E+09 2604.52
4/2/2007 2425.36 2562.99 2409.04 2525.09 2.09E+09 2525.09
3/1/2007 2377.18 2459.96 2331.57 2421.64 2.07E+09 2421.64
2/1/2007 2474.08 2531.42 2395.35 2416.15 2.23E+09 2416.15
1/3/2007 2429.72 2508.93 2394.66 2463.93 2.24E+09 2463.93
12/1/2006 2430.75 2470.95 2392.95 2415.29 1.82E+09 2415.29
11/1/2006 2373.49 2468.42 2316.82 2431.77 1.96E+09 2431.77
10/2/2006 2257 2379.29 2224.21 2366.71 2.03E+09 2366.71
9/1/2006 2194.56 2273.3 2147.44 2258.43 1.96E+09 2258.43
8/1/2006 2080.34 2193.34 2048.22 2183.75 1.73E+09 2183.75
7/3/2006 2177.91 2190.44 2012.78 2091.47 1.9E+09 2091.47
6/1/2006 2179.82 2233.88 2065.11 2172.09 2.09E+09 2172.09
5/1/2006 2329.79 2352.56 2135.81 2178.88 2.18E+09 2178.88
4/3/2006 2352.24 2375.54 2299.42 2322.57 2.2E+09 2322.57
3/1/2006 2288.15 2353.14 2239.54 2339.79 2.15E+09 2339.79
2/1/2006 2294.11 2313.53 2232.68 2281.39 2.06E+09 2281.39
1/3/2006 2216.53 2332.92 2189.91 2305.82 2.2E+09 2305.82
12/1/2005 2244.85 2278.16 2200.51 2205.32 1.7E+09 2205.32
11/1/2005 2109.89 2269.3 2108.86 2232.82 1.8E+09 2232.82
10/3/2005 2152.7 2167 2025.58 2120.3 1.83E+09 2120.3
9/1/2005 2150.03 2186.83 2093.06 2151.69 1.73E+09 2151.69
8/1/2005 2191.49 2219.91 2112.25 2152.09 1.56E+09 2152.09
7/1/2005 2060.97 2201.39 2050.3 2184.83 1.72E+09 2184.83
6/1/2005 2067.23 2106.57 2039.69 2056.96 1.75E+09 2056.96
5/2/2005 1923.23 2076.8 1916.03 2068.22 1.7E+09 2068.22
4/1/2005 2009.09 2021.82 1889.83 1921.65 1.88E+09 1921.65
3/1/2005 2057.47 2100.57 1968.58 1999.23 1.88E+09 1999.23
2/1/2005 2063.27 2103.45 2023 2051.72 2.04E+09 2051.72
1/3/2005 2184.75 2191.6 2008.68 2062.41 2.25E+09 2062.41
12/1/2004 2104.58 2185.56 2097.86 2175.44 2.08E+09 2175.44
11/1/2004 1975.48 2117.89 1969.32 2096.81 1.9E+09 2096.81
10/1/2004 1909.59 1984.18 1899.33 1974.99 1.79E+09 1974.99
9/1/2004 1833.37 1925.85 1833.33 1896.84 1.57E+09 1896.84
8/2/2004 1874.93 1893.13 1750.82 1838.1 1.46E+09 1838.1
7/1/2004 2045.53 2045.53 1829.06 1887.36 1.77E+09 1887.36
6/1/2004 1978.52 2055.65 1960.26 2047.79 1.64E+09 2047.79
5/3/2004 1928.72 1991.87 1865.4 1986.74 1.69E+09 1986.74
4/1/2004 1996.45 2079.12 1919.39 1920.15 2.02E+09 1920.15
3/1/2004 2036.92 2069.02 1896.91 1994.22 1.93E+09 1994.22
2/2/2004 2072.13 2094.92 1991.05 2029.82 1.99E+09 2029.82
1/2/2004 2011.08 2153.83 1999.77 2066.15 2.4E+09 2066.15
12/1/2003 1972.97 2015.23 1887.46 2003.37 1.69E+09 2003.37
11/3/2003 1941.31 1992.27 1878.07 1960.26 1.83E+09 1960.26
10/1/2003 1797.07 1966.87 1796.09 1932.21 1.87E+09 1932.21
9/2/2003 1817.92 1913.74 1783.46 1786.94 1.99E+09 1786.94
8/1/2003 1731.63 1813.82 1640.88 1810.45 1.5E+09 1810.45
7/1/2003 1617.3 1776.1 1598.92 1735.02 1.82E+09 1735.02
6/2/2003 1612.1 1686.1 1584.7 1622.8 2.05E+09 1622.8
5/1/2003 1463 1599.92 1451.32 1595.91 1.94E+09 1595.91
4/1/2003 1347.54 1482.49 1338.23 1464.31 1.54E+09 1464.31
3/3/2003 1344.21 1425.73 1253.22 1341.17 1.56E+09 1341.17
2/3/2003 1324.74 1352.07 1261.79 1337.52 1.35E+09 1337.52
1/2/2003 1346.93 1467.35 1303.64 1320.91 1.55E+09 1320.91
12/2/2002 1507.94 1521.44 1327.19 1335.51 1.44E+09 1335.51
11/1/2002 1320.95 1497.44 1313.72 1478.78 1.83E+09 1478.78
10/1/2002 1180.26 1347.58 1108.49 1329.75 1.76E+09 1329.75
9/3/2002 1302.67 1347.27 1160.07 1172.06 1.54E+09 1172.06
8/1/2002 1322.47 1426.76 1205.68 1314.85 1.48E+09 1314.85
7/1/2002 1457.04 1459.84 1192.42 1328.26 2.13E+09 1328.26
6/3/2002 1613.5 1621.5 1375.53 1463.21 1.96E+09 1463.21
5/1/2002 1683.76 1759.33 1560.29 1615.73 1.89E+09 1615.73
4/1/2002 1834.59 1865.37 1640.97 1688.23 1.85E+09 1688.23
3/1/2002 1745.49 1946.23 1742.08 1845.35 1.81E+09 1845.35
2/1/2002 1928.83 1942.15 1696.55 1731.49 1.89E+09 1731.49
1/2/2002 1965.18 2098.88 1851.49 1934.03 1.95E+09 1934.03
12/3/2001 1915.13 2065.69 1898.98 1950.4 1.85E+09 1950.4
11/1/2001 1705.52 1965.09 1683.99 1930.58 1.91E+09 1930.58
10/1/2001 1491.45 1792.87 1458.41 1690.2 1.99E+09 1690.2
9/4/2001 1802.29 1836.19 1387.06 1498.8 2.2E+09 1498.8
8/1/2001 2051.56 2103.16 1777.11 1805.43 1.46E+09 1805.43
7/2/2001 2156.76 2181.05 1934.67 2027.13 1.64E+09 2027.13
6/1/2001 2131.12 2264.58 1973.7 2160.54 1.84E+09 2160.54
5/1/2001 2116.24 2328.05 2052.41 2110.49 1.97E+09 2110.49
4/2/2001 1835.22 2202.86 1619.58 2116.24 2.23E+09 2116.24
3/1/2001 2126.3 2243.78 1794.21 1840.26 2.13E+09 1840.26
2/1/2001 2771.57 2796.89 2127.5 2151.83 2.03E+09 2151.83
1/2/2001 2474.16 2892.36 2251.71 2772.73 2.46E+09 2772.73
12/1/2000 2644.09 3028.75 2288.16 2470.52 2.34E+09 2470.52
11/1/2000 3316.51 3480.01 2523.04 2597.93 1.95E+09 2597.93
10/2/2000 3714.48 3714.48 3026.11 3369.63 2.1E+09 3369.63
9/1/2000 4252.15 4259.87 3614.66 3672.82 1.84E+09 3672.82
8/1/2000 3760.95 4208.73 3521.14 4206.35 1.53E+09 4206.35
7/3/2000 3950.59 4289.06 3615.79 3766.99 1.62E+09 3766.99
6/1/2000 3471.95 4073.73 3459.85 3966.11 1.61E+09 3966.11
5/1/2000 3930.18 3982.38 3042.66 3400.91 1.47E+09 3400.91
4/3/2000 4494.89 4572.84 3227.04 3860.66 1.93E+09 3860.66
3/1/2000 4732.82 5132.52 4355.69 4572.83 1.97E+09 4572.83
2/1/2000 3961.07 4698.46 3911.84 4696.69 1.89E+09 4696.69
1/3/2000 4186.19 4303.15 3711.09 3940.35 1.75E+09 3940.35
### 4056.99 4082.37 4032.33 4069.31 1.53E+09 4069.31