Date Open High Low Close* Adj Close** Volume

May 03, 2 95.85 95.88 95.5 95.76 95.76 273,500

May 02, 2 95.72 95.79 95.4 95.65 95.65 294,500
May 01, 2 96.56 96.98 96 96.12 96.12 1,017,700
Apr 30, 20 95.83 96.63 95.77 96.53 96.53 550,700
Apr 29, 20 95.46 95.86 95.38 95.79 95.79 222,500
Apr 26, 20 95.4 95.85 95.25 95.8 95.8 445,500
Apr 25, 20 94.72 95.57 94.67 95.35 95.35 1,119,000
Apr 24, 20 95.38 95.7 95.06 95.28 95.28 1,512,900
Apr 23, 20 94.72 95.31 94.65 95.09 95.09 1,001,500
Apr 22, 20 94.85 94.85 94.38 94.78 94.78 478,500
Apr 18, 20 94.54 94.77 94.23 94.71 94.71 421,400
Apr 17, 20 93.54 94.36 93.46 94.34 94.34 404,400
Apr 16, 20 94.25 94.48 93.98 94.11 94.11 978,500
Apr 15, 20 93.72 94.14 93.51 94.08 94.08 704,700
Apr 15, 20 2.46384 Dividend
Apr 12, 20 95.23 95.71 95.05 95.55 93.09 412,800
Apr 11, 20 96.13 96.27 95.81 96.05 93.57 232,100
Apr 10, 20 96.53 96.99 96.49 96.66 94.17 262,200
Apr 09, 20 96.25 96.8 96.06 96.69 94.2 296,000
Apr 08, 20 96.02 96.04 95.49 95.63 93.16 250,200
Apr 05, 20 95.5 95.88 95.46 95.6 93.13 276,700
Apr 04, 20 95.13 95.55 95.1 95.54 93.08 347,500
Apr 03, 20 95.09 95.8 95.04 95.69 93.22 416,600
Apr 02, 20 94.66 94.99 94.44 94.91 92.46 323,000
Apr 01, 20 95.11 95.17 94.56 94.71 92.27 367,200
Mar 29, 2 95.29 95.4 95.07 95.32 92.86 431,700
Mar 28, 2 95.87 96.04 95.36 95.53 93.07 407,700
Mar 27, 2 95.48 96.14 95.17 95.6 93.13 288,300
Mar 26, 2 95.52 96.12 95.38 95.74 93.27 334,600
Mar 25, 2 94.58 94.9 94.32 94.57 92.13 415,100
Mar 22, 2 94.88 95.29 94.15 94.17 91.74 300,100
Mar 21, 2 95.92 96.2 95.76 96.2 93.72 429,900
Mar 20, 2 94.52 95.64 94.3 95.1 92.65 1,074,700
Mar 19, 2 94.98 95.07 94.31 94.46 92.02 249,200
Mar 18, 2 94 94.36 93.84 94.32 91.89 488,500
Mar 15, 2 94.15 94.25 93.47 93.5 91.09 531,900
Mar 14, 2 93.9 94.38 93.85 94.1 91.67 372,500
Mar 13, 2 92.85 93.14 92.38 93.05 90.65 461,400
Mar 12, 2 91.89 92.34 91.8 92.25 89.87 282,400
Mar 11, 2 91.68 92.22 91.64 92.16 89.78 389,400
Mar 08, 2 91.82 92.32 91.72 91.94 89.57 420,300
Mar 07, 2 92.15 92.25 91.46 91.51 89.15 316,100
Mar 06, 2 90.99 91.39 90.83 91.22 88.87 292,000
Mar 05, 2 90.81 91.72 90.78 91.63 89.27 637,900
Mar 04, 2 91.25 91.27 90.61 90.95 88.6 398,800
Mar 01, 2 90.7 90.94 90.55 90.76 88.42 625,400
Feb 28, 2 90.77 90.89 90.33 90.33 88 393,500
Feb 27, 2 90.36 90.67 89.95 89.98 87.66 494,700
Feb 26, 2 91.31 91.58 91.1 91.1 88.75 656,200
Feb 25, 2 91.29 91.35 90.72 91 88.65 920,900
Feb 22, 2 90.54 91.21 90.48 91.04 88.69 307,900
Feb 21, 2 91.42 91.77 91.27 91.63 89.27 516,900
Feb 20, 2 90.47 90.72 90.3 90.54 88.21 759,400
Feb 19, 2 89.23 89.54 89.13 89.26 86.96 768,400
Feb 15, 2 88.38 88.9 88.33 88.82 86.53 405,900
Feb 14, 2 88.02 88.08 87.25 87.55 85.29 436,800
Feb 13, 2 85.7 86.04 85.61 85.8 83.59 221,300
Feb 12, 2 85.37 85.97 85.32 85.79 83.58 196,000
Feb 11, 2 86.15 86.34 86 86.11 83.89 357,300
Feb 08, 2 86.19 86.79 86.06 86.74 84.5 545,800
Feb 07, 2 86.76 86.78 85.95 86.15 83.93 181,400
Feb 06, 2 87.26 87.29 86.57 86.62 84.39 357,400
Feb 05, 2 86.91 87.46 86.84 87.26 85.01 290,000
Feb 04, 2 86.2 86.24 85.79 86.23 84.01 376,600
Feb 01, 2 86.85 87.01 86.44 86.66 84.43 407,700
Jan 31, 2 86.79 87.25 86.56 87.24 84.99 399,300
Jan 30, 2 86.79 87.21 86.59 87.06 84.82 931,000
Jan 29, 2 86.18 86.82 86.16 86.75 84.51 535,600
Jan 28, 2 84.66 85.37 84.62 85.3 83.1 1,062,200
Jan 25, 2 84.68 85.05 84.3 84.54 82.36 351,400
Jan 24, 2 85.22 85.25 84.72 85.13 82.93 447,300
Jan 23, 2 84.9 85.04 84.5 84.65 82.47 290,900
Jan 22, 2 84.66 84.72 84.09 84.17 82 499,700
Jan 18, 2 84.84 85.01 84.51 84.63 82.45 299,100
Jan 17, 2 84.03 84.61 84.03 84.52 82.34 291,800
Jan 16, 2 83.94 84.14 83.7 84.01 81.84 330,000
Jan 15, 2 84.58 85.09 84.49 84.69 82.51 221,800
Jan 14, 2 84.36 84.79 84.35 84.43 82.25 310,100
Jan 11, 20 84.43 84.8 84.31 84.51 82.33 407,900
Jan 10, 2 84.37 84.82 84.28 84.39 82.21 689,000
Jan 09, 2 83.39 83.9 83.37 83.74 81.58 458,100
Jan 08, 2 83.17 83.36 82.76 82.97 80.83 457,700
Jan 07, 2 82.77 82.9 82.39 82.71 80.58 665,900
Jan 04, 2 82.48 83.6 82.23 83.59 81.43 673,200
Jan 03, 2 81.95 82.38 81.89 82.21 80.09 1,113,500
Jan 02, 2 80.6 80.84 80.04 80.17 78.1 686,200