US · ABG

Asbury Automotive Group, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Auto - Dealerships
Headquarters: Atlanta, GA, US
Website: asburyauto.com

Price · as of 2026-09-18

$183.06

Market cap 3.63B

Price history

Weekly OHLC price history for ABG, USD per share
Week	Open	High	Low	Close	Volume
Mar 18, 2002 – Mar 22, 2002	$14.03	$14.26	$13.81	$14.04	123,500
Mar 25, 2002 – Mar 28, 2002	$13.99	$13.99	$13.63	$13.76	816,300
Apr 1, 2002 – Apr 5, 2002	$13.76	$13.76	$12.91	$13.54	1,005,500
Apr 8, 2002 – Apr 12, 2002	$13.76	$16.25	$13.63	$15.48	1,775,700
Apr 15, 2002 – Apr 19, 2002	$15.34	$15.97	$14.89	$15.65	529,200
Apr 22, 2002 – Apr 26, 2002	$15.70	$18.01	$15.70	$17.28	1,618,400
Apr 29, 2002 – May 3, 2002	$17.51	$18.57	$17.22	$18.41	1,144,000
May 6, 2002 – May 10, 2002	$18.64	$20.26	$18.38	$19.64	905,300
May 13, 2002 – May 17, 2002	$19.42	$20.00	$17.87	$18.07	383,100
May 20, 2002 – May 24, 2002	$17.60	$18.94	$17.33	$18.04	387,000
May 27, 2002 – May 31, 2002	$17.99	$17.99	$16.20	$17.60	332,400
Jun 3, 2002 – Jun 7, 2002	$17.51	$17.51	$13.55	$13.67	1,089,200
Jun 10, 2002 – Jun 14, 2002	$13.85	$14.35	$11.28	$11.55	925,000
Jun 17, 2002 – Jun 21, 2002	$11.78	$14.44	$11.78	$13.00	1,178,200
Jun 24, 2002 – Jun 28, 2002	$12.56	$12.86	$11.73	$12.27	655,200
Jul 1, 2002 – Jul 5, 2002	$12.27	$12.64	$11.01	$11.43	338,300
Jul 8, 2002 – Jul 12, 2002	$11.42	$12.45	$11.42	$12.09	517,800
Jul 15, 2002 – Jul 19, 2002	$12.04	$12.06	$10.17	$10.45	338,100
Jul 22, 2002 – Jul 26, 2002	$10.36	$10.70	$8.80	$9.94	442,500
Jul 29, 2002 – Aug 2, 2002	$10.15	$11.64	$9.27	$9.30	458,000
Aug 5, 2002 – Aug 9, 2002	$9.36	$9.62	$8.94	$9.03	304,700
Aug 12, 2002 – Aug 16, 2002	$9.12	$10.11	$8.59	$9.28	561,300
Aug 19, 2002 – Aug 23, 2002	$9.30	$10.79	$9.30	$9.75	368,900
Aug 26, 2002 – Aug 30, 2002	$9.84	$11.28	$9.66	$11.24	261,800
Sep 2, 2002 – Sep 6, 2002	$11.24	$11.24	$9.66	$10.26	353,800
Sep 9, 2002 – Sep 13, 2002	$10.26	$11.12	$9.66	$10.27	353,900
Sep 16, 2002 – Sep 20, 2002	$10.18	$10.33	$9.09	$9.22	507,300
Sep 23, 2002 – Sep 27, 2002	$9.03	$9.10	$7.67	$8.10	617,600
Sep 30, 2002 – Oct 4, 2002	$8.17	$8.48	$7.81	$7.90	229,300
Oct 7, 2002 – Oct 11, 2002	$7.85	$8.21	$6.81	$7.63	478,800
Oct 14, 2002 – Oct 18, 2002	$7.49	$8.84	$7.43	$8.26	231,200
Oct 21, 2002 – Oct 25, 2002	$8.24	$8.26	$7.05	$7.20	229,000
Oct 28, 2002 – Nov 1, 2002	$7.40	$8.55	$6.42	$8.38	1,038,300
Nov 4, 2002 – Nov 8, 2002	$8.35	$8.80	$7.90	$8.48	542,000
Nov 11, 2002 – Nov 15, 2002	$8.17	$8.17	$7.55	$7.60	195,300
Nov 18, 2002 – Nov 22, 2002	$7.59	$7.62	$7.32	$7.49	381,800
Nov 25, 2002 – Nov 29, 2002	$7.54	$8.66	$7.54	$8.48	204,100
Dec 2, 2002 – Dec 6, 2002	$8.57	$8.66	$7.73	$7.85	266,200
Dec 9, 2002 – Dec 13, 2002	$7.85	$7.85	$7.04	$7.06	335,500
Dec 16, 2002 – Dec 20, 2002	$7.06	$7.76	$6.90	$7.64	486,800
Dec 23, 2002 – Dec 27, 2002	$7.58	$7.94	$7.58	$7.76	127,100
Dec 30, 2002 – Jan 3, 2003	$7.81	$8.17	$7.51	$8.07	406,800
Jan 6, 2003 – Jan 10, 2003	$8.07	$8.13	$7.90	$7.99	79,100
Jan 13, 2003 – Jan 17, 2003	$8.05	$8.70	$8.01	$8.48	142,500
Jan 20, 2003 – Jan 24, 2003	$8.48	$8.66	$7.69	$7.72	143,200
Jan 27, 2003 – Jan 31, 2003	$7.49	$7.93	$7.04	$7.72	96,000
Feb 3, 2003 – Feb 7, 2003	$7.79	$8.08	$7.09	$7.12	107,700
Feb 10, 2003 – Feb 14, 2003	$7.18	$7.63	$7.14	$7.26	92,100
Feb 17, 2003 – Feb 21, 2003	$7.27	$7.27	$6.15	$6.38	274,200
Feb 24, 2003 – Feb 28, 2003	$6.32	$6.66	$6.09	$6.63	116,200
Mar 3, 2003 – Mar 7, 2003	$6.54	$6.68	$5.14	$5.39	328,000
Mar 10, 2003 – Mar 14, 2003	$5.46	$5.60	$5.32	$5.52	198,100
Mar 17, 2003 – Mar 21, 2003	$5.43	$6.93	$5.42	$6.93	472,700
Mar 24, 2003 – Mar 28, 2003	$6.84	$7.31	$6.54	$7.31	184,200
Mar 31, 2003 – Apr 4, 2003	$7.31	$7.40	$5.78	$6.95	499,900
Apr 7, 2003 – Apr 11, 2003	$7.04	$7.40	$7.04	$7.25	114,700
Apr 14, 2003 – Apr 17, 2003	$7.27	$7.45	$7.27	$7.44	78,100
Apr 21, 2003 – Apr 25, 2003	$7.44	$7.63	$7.31	$7.59	115,000
Apr 28, 2003 – May 2, 2003	$7.60	$8.71	$7.57	$8.59	376,400
May 5, 2003 – May 9, 2003	$8.65	$9.41	$8.58	$9.32	200,900
May 12, 2003 – May 16, 2003	$9.31	$10.24	$9.19	$9.57	362,800
May 19, 2003 – May 23, 2003	$9.66	$10.29	$9.39	$10.23	188,500
May 26, 2003 – May 30, 2003	$10.15	$10.88	$9.97	$10.80	252,200
Jun 2, 2003 – Jun 6, 2003	$10.74	$11.60	$10.65	$11.42	149,300
Jun 9, 2003 – Jun 13, 2003	$11.33	$11.74	$11.01	$11.25	121,900
Jun 16, 2003 – Jun 20, 2003	$11.33	$11.85	$10.93	$11.42	273,100
Jun 23, 2003 – Jun 27, 2003	$11.44	$12.54	$11.28	$12.14	151,700
Jun 30, 2003 – Jul 3, 2003	$12.18	$12.27	$11.46	$11.81	210,500
Jul 7, 2003 – Jul 11, 2003	$11.82	$13.20	$11.78	$13.09	187,300
Jul 14, 2003 – Jul 18, 2003	$13.18	$13.54	$13.00	$13.10	133,900
Jul 21, 2003 – Jul 25, 2003	$13.09	$13.52	$13.01	$13.40	400,000
Jul 28, 2003 – Aug 1, 2003	$13.45	$13.92	$12.59	$12.66	389,300
Aug 4, 2003 – Aug 8, 2003	$12.64	$13.45	$12.12	$13.01	191,500
Aug 11, 2003 – Aug 15, 2003	$13.00	$15.12	$12.91	$15.12	339,200
Aug 18, 2003 – Aug 22, 2003	$15.12	$15.79	$15.01	$15.48	195,600
Aug 25, 2003 – Aug 29, 2003	$15.54	$16.15	$15.14	$15.60	214,700
Sep 1, 2003 – Sep 5, 2003	$15.52	$16.43	$15.34	$16.12	160,100
Sep 8, 2003 – Sep 12, 2003	$15.97	$16.60	$14.98	$15.88	200,200
Sep 15, 2003 – Sep 19, 2003	$15.88	$16.47	$15.10	$16.43	168,700
Sep 22, 2003 – Sep 26, 2003	$16.29	$16.29	$15.05	$15.12	203,800
Sep 29, 2003 – Oct 3, 2003	$15.34	$16.38	$14.34	$16.23	209,200
Oct 6, 2003 – Oct 10, 2003	$16.14	$16.95	$15.97	$16.47	105,600
Oct 13, 2003 – Oct 17, 2003	$16.52	$17.14	$15.80	$15.80	189,200
Oct 20, 2003 – Oct 24, 2003	$15.80	$16.24	$13.42	$13.72	251,100
Oct 27, 2003 – Oct 31, 2003	$13.90	$15.97	$13.76	$15.34	537,900
Nov 3, 2003 – Nov 7, 2003	$15.48	$15.79	$15.03	$15.51	337,000
Nov 10, 2003 – Nov 14, 2003	$15.42	$15.43	$14.67	$14.73	152,300
Nov 17, 2003 – Nov 21, 2003	$14.73	$14.78	$13.72	$14.67	148,200
Nov 24, 2003 – Nov 28, 2003	$14.80	$15.32	$14.67	$15.07	82,300
Dec 1, 2003 – Dec 5, 2003	$15.07	$15.47	$14.50	$14.80	383,700
Dec 8, 2003 – Dec 12, 2003	$14.89	$15.76	$14.73	$15.74	152,400
Dec 15, 2003 – Dec 19, 2003	$15.51	$16.10	$15.06	$15.93	107,200
Dec 22, 2003 – Dec 26, 2003	$15.57	$16.47	$15.57	$16.36	50,100
Dec 29, 2003 – Jan 2, 2004	$16.45	$16.66	$16.03	$16.43	152,200
Jan 5, 2004 – Jan 9, 2004	$16.52	$17.40	$15.80	$16.52	250,000
Jan 12, 2004 – Jan 16, 2004	$16.65	$17.78	$16.65	$17.37	157,900
Jan 19, 2004 – Jan 23, 2004	$17.60	$17.64	$16.58	$16.97	156,500
Jan 26, 2004 – Jan 30, 2004	$16.83	$17.19	$15.52	$15.75	124,700
Feb 2, 2004 – Feb 6, 2004	$15.70	$16.25	$14.89	$16.11	142,700
Feb 9, 2004 – Feb 13, 2004	$16.34	$16.87	$15.93	$16.16	100,500
Feb 16, 2004 – Feb 20, 2004	$16.15	$17.27	$15.70	$16.39	133,100
Feb 23, 2004 – Feb 27, 2004	$16.25	$16.95	$15.75	$16.11	163,200
Mar 1, 2004 – Mar 5, 2004	$16.01	$16.81	$15.39	$15.79	282,200
Mar 8, 2004 – Mar 12, 2004	$15.79	$16.10	$14.86	$15.16	289,600
Mar 15, 2004 – Mar 19, 2004	$15.07	$15.61	$14.63	$14.77	215,400
Mar 22, 2004 – Mar 26, 2004	$14.77	$15.09	$14.02	$15.02	304,200
Mar 29, 2004 – Apr 2, 2004	$15.02	$15.70	$14.76	$15.61	181,400
Apr 5, 2004 – Apr 8, 2004	$15.57	$15.76	$14.73	$14.81	148,700
Apr 12, 2004 – Apr 16, 2004	$14.94	$15.70	$14.31	$14.88	254,200
Apr 19, 2004 – Apr 23, 2004	$14.98	$15.60	$14.67	$15.38	203,400
Apr 26, 2004 – Apr 30, 2004	$15.42	$15.42	$14.40	$14.61	135,400
May 3, 2004 – May 7, 2004	$14.60	$15.21	$13.49	$13.50	219,200
May 10, 2004 – May 14, 2004	$13.36	$13.37	$11.78	$12.44	299,600
May 17, 2004 – May 21, 2004	$12.32	$13.09	$12.00	$12.26	187,100
May 24, 2004 – May 28, 2004	$12.55	$13.07	$12.43	$12.91	118,700
May 31, 2004 – Jun 4, 2004	$12.91	$13.13	$12.55	$12.77	74,000
Jun 7, 2004 – Jun 10, 2004	$12.87	$13.04	$12.76	$12.83	199,800
Jun 14, 2004 – Jun 18, 2004	$13.00	$14.31	$12.67	$13.17	506,300
Jun 21, 2004 – Jun 25, 2004	$13.26	$13.76	$13.10	$13.40	209,500
Jun 28, 2004 – Jul 2, 2004	$13.35	$13.70	$12.77	$12.84	356,800
Jul 5, 2004 – Jul 9, 2004	$12.84	$13.63	$11.97	$12.09	194,100
Jul 12, 2004 – Jul 16, 2004	$12.02	$12.36	$11.37	$11.40	143,300
Jul 19, 2004 – Jul 23, 2004	$11.46	$11.90	$11.06	$11.64	351,600
Jul 26, 2004 – Jul 30, 2004	$11.55	$12.87	$11.28	$12.30	376,800
Aug 2, 2004 – Aug 6, 2004	$12.20	$12.73	$11.73	$11.86	388,800
Aug 9, 2004 – Aug 13, 2004	$11.94	$11.96	$11.56	$11.88	174,500
Aug 16, 2004 – Aug 20, 2004	$11.97	$12.27	$11.55	$11.99	208,600
Aug 23, 2004 – Aug 27, 2004	$12.05	$12.78	$11.64	$12.47	148,000
Aug 30, 2004 – Sep 3, 2004	$12.37	$12.95	$11.96	$12.58	148,500
Sep 6, 2004 – Sep 10, 2004	$12.40	$12.95	$12.40	$12.66	139,900
Sep 13, 2004 – Sep 17, 2004	$12.66	$13.05	$12.25	$12.95	177,900
Sep 20, 2004 – Sep 24, 2004	$12.95	$13.04	$11.85	$11.90	101,800
Sep 27, 2004 – Oct 1, 2004	$11.87	$12.80	$11.33	$12.73	784,900
Oct 4, 2004 – Oct 8, 2004	$12.64	$12.81	$12.23	$12.41	151,000
Oct 11, 2004 – Oct 15, 2004	$12.36	$12.64	$11.55	$11.67	237,100
Oct 18, 2004 – Oct 22, 2004	$11.60	$12.38	$11.51	$11.96	133,700
Oct 25, 2004 – Oct 29, 2004	$11.91	$12.88	$11.72	$12.21	165,700
Nov 1, 2004 – Nov 5, 2004	$12.14	$12.64	$12.13	$12.55	134,800
Nov 8, 2004 – Nov 12, 2004	$12.45	$12.64	$12.27	$12.60	118,700
Nov 15, 2004 – Nov 19, 2004	$12.60	$12.64	$11.79	$12.19	125,700
Nov 22, 2004 – Nov 26, 2004	$12.27	$12.62	$12.18	$12.50	81,000
Nov 29, 2004 – Dec 3, 2004	$12.59	$12.64	$12.27	$12.57	368,000
Dec 6, 2004 – Dec 10, 2004	$12.48	$12.63	$11.97	$12.36	267,200
Dec 13, 2004 – Dec 17, 2004	$12.30	$12.72	$12.24	$12.41	177,300
Dec 20, 2004 – Dec 23, 2004	$12.36	$12.71	$12.27	$12.63	219,000
Dec 27, 2004 – Dec 31, 2004	$12.63	$12.64	$12.23	$12.44	282,600
Jan 3, 2005 – Jan 7, 2005	$12.45	$13.18	$12.28	$12.92	420,400
Jan 10, 2005 – Jan 14, 2005	$12.89	$13.44	$12.80	$13.44	288,800
Jan 17, 2005 – Jan 21, 2005	$13.36	$15.71	$13.27	$15.29	607,200
Jan 24, 2005 – Jan 28, 2005	$15.21	$15.66	$15.10	$15.27	500,700
Jan 31, 2005 – Feb 4, 2005	$15.30	$15.71	$15.08	$15.70	609,400
Feb 7, 2005 – Feb 11, 2005	$15.48	$15.70	$14.71	$14.88	492,500
Feb 14, 2005 – Feb 18, 2005	$14.98	$15.25	$14.36	$14.44	472,000
Feb 21, 2005 – Feb 25, 2005	$14.44	$14.80	$13.75	$13.85	394,600
Feb 28, 2005 – Mar 4, 2005	$13.85	$14.44	$13.66	$14.08	459,600
Mar 7, 2005 – Mar 11, 2005	$14.26	$14.36	$13.70	$13.76	362,700
Mar 14, 2005 – Mar 18, 2005	$13.81	$13.94	$13.23	$13.56	334,200
Mar 21, 2005 – Mar 24, 2005	$13.56	$13.68	$13.10	$13.26	111,500
Mar 28, 2005 – Apr 1, 2005	$13.40	$14.04	$13.24	$13.66	280,600
Apr 4, 2005 – Apr 8, 2005	$13.66	$13.88	$13.28	$13.38	222,200
Apr 11, 2005 – Apr 15, 2005	$13.38	$13.42	$12.47	$12.51	206,400
Apr 18, 2005 – Apr 22, 2005	$12.51	$13.35	$12.36	$12.77	237,500
Apr 25, 2005 – Apr 29, 2005	$12.80	$12.91	$12.20	$12.40	217,900
May 2, 2005 – May 6, 2005	$12.32	$13.01	$12.27	$12.63	256,100
May 9, 2005 – May 13, 2005	$12.72	$12.75	$12.28	$12.40	122,500
May 16, 2005 – May 20, 2005	$12.45	$13.10	$12.36	$12.89	247,600
May 23, 2005 – May 27, 2005	$12.95	$13.49	$12.84	$12.92	248,700
May 30, 2005 – Jun 3, 2005	$12.96	$13.40	$12.96	$13.27	110,400
Jun 6, 2005 – Jun 10, 2005	$13.28	$13.53	$13.10	$13.29	161,400
Jun 13, 2005 – Jun 17, 2005	$13.29	$14.34	$13.23	$13.97	314,400
Jun 20, 2005 – Jun 24, 2005	$13.93	$14.29	$13.55	$13.77	279,400
Jun 27, 2005 – Jul 1, 2005	$13.78	$14.42	$13.68	$13.84	218,100
Jul 4, 2005 – Jul 8, 2005	$13.83	$14.67	$13.76	$14.53	293,700
Jul 11, 2005 – Jul 15, 2005	$14.57	$15.17	$14.57	$14.83	504,000
Jul 18, 2005 – Jul 22, 2005	$14.80	$15.45	$14.74	$15.45	475,300
Jul 25, 2005 – Jul 29, 2005	$15.43	$15.56	$14.91	$15.33	565,100
Aug 1, 2005 – Aug 5, 2005	$15.64	$16.18	$15.34	$15.74	794,800
Aug 8, 2005 – Aug 12, 2005	$15.92	$16.30	$15.86	$16.24	661,700
Aug 15, 2005 – Aug 19, 2005	$16.24	$16.25	$15.48	$15.82	321,400
Aug 22, 2005 – Aug 26, 2005	$15.95	$16.24	$15.45	$15.73	404,400
Aug 29, 2005 – Sep 2, 2005	$15.73	$15.76	$14.95	$15.12	307,900
Sep 5, 2005 – Sep 9, 2005	$15.04	$15.67	$14.91	$15.48	256,200
Sep 12, 2005 – Sep 16, 2005	$15.68	$16.25	$15.18	$15.41	379,600
Sep 19, 2005 – Sep 23, 2005	$15.36	$16.00	$14.58	$15.26	350,500
Sep 26, 2005 – Sep 30, 2005	$15.43	$16.24	$14.76	$15.37	390,000
Oct 3, 2005 – Oct 7, 2005	$14.89	$15.58	$14.84	$15.18	524,600
Oct 10, 2005 – Oct 14, 2005	$15.19	$15.37	$14.86	$15.25	329,700
Oct 17, 2005 – Oct 21, 2005	$15.26	$15.30	$14.27	$14.99	331,800
Oct 24, 2005 – Oct 28, 2005	$15.08	$15.61	$14.22	$15.03	435,900
Oct 31, 2005 – Nov 4, 2005	$15.03	$15.77	$14.11	$15.51	391,300
Nov 7, 2005 – Nov 11, 2005	$15.42	$15.85	$14.77	$14.89	388,500
Nov 14, 2005 – Nov 18, 2005	$14.80	$15.05	$14.12	$14.88	277,500
Nov 21, 2005 – Nov 25, 2005	$14.77	$14.97	$14.52	$14.89	163,300
Nov 28, 2005 – Dec 2, 2005	$14.94	$15.88	$14.40	$15.31	372,800
Dec 5, 2005 – Dec 9, 2005	$15.17	$16.02	$15.06	$15.79	278,900
Dec 12, 2005 – Dec 16, 2005	$15.88	$16.24	$15.14	$15.17	213,000
Dec 19, 2005 – Dec 23, 2005	$15.17	$15.92	$14.95	$15.66	163,700
Dec 26, 2005 – Dec 30, 2005	$15.69	$15.69	$14.62	$14.86	180,600
Jan 2, 2006 – Jan 6, 2006	$14.54	$15.52	$14.31	$15.05	229,700
Jan 9, 2006 – Jan 13, 2006	$15.05	$15.38	$14.67	$15.26	245,700
Jan 16, 2006 – Jan 20, 2006	$15.13	$15.13	$14.49	$14.89	203,200
Jan 23, 2006 – Jan 27, 2006	$14.80	$16.16	$14.44	$16.04	305,000
Jan 30, 2006 – Feb 3, 2006	$16.08	$16.45	$15.88	$16.25	302,800
Feb 6, 2006 – Feb 10, 2006	$16.14	$16.80	$15.93	$16.50	342,900
Feb 13, 2006 – Feb 17, 2006	$16.41	$18.08	$16.27	$17.78	771,900
Feb 20, 2006 – Feb 24, 2006	$17.69	$18.28	$17.37	$17.92	433,200
Feb 27, 2006 – Mar 3, 2006	$17.92	$18.00	$17.06	$17.53	498,400
Mar 6, 2006 – Mar 10, 2006	$16.67	$17.96	$16.67	$17.87	354,000
Mar 13, 2006 – Mar 17, 2006	$17.95	$18.41	$17.46	$18.14	589,500
Mar 20, 2006 – Mar 24, 2006	$18.05	$18.55	$17.75	$18.34	402,000
Mar 27, 2006 – Mar 31, 2006	$18.35	$18.46	$17.55	$17.80	329,400
Apr 3, 2006 – Apr 7, 2006	$17.75	$17.85	$16.70	$16.85	544,500
Apr 10, 2006 – Apr 13, 2006	$16.78	$16.92	$16.27	$16.79	265,100
Apr 17, 2006 – Apr 21, 2006	$16.75	$17.23	$16.38	$16.97	355,900
Apr 24, 2006 – Apr 28, 2006	$16.97	$17.59	$16.69	$17.39	500,500
May 1, 2006 – May 5, 2006	$17.39	$18.38	$17.21	$18.25	540,200
May 8, 2006 – May 12, 2006	$18.16	$18.74	$17.61	$17.74	331,600
May 15, 2006 – May 19, 2006	$17.60	$18.21	$17.36	$17.60	285,600
May 22, 2006 – May 26, 2006	$17.51	$18.91	$17.51	$18.62	594,400
May 29, 2006 – Jun 2, 2006	$18.39	$19.49	$18.25	$19.49	758,100
Jun 5, 2006 – Jun 9, 2006	$19.51	$19.99	$19.19	$19.27	876,500
Jun 12, 2006 – Jun 16, 2006	$19.32	$19.53	$18.61	$19.26	616,400
Jun 19, 2006 – Jun 23, 2006	$19.35	$19.35	$18.27	$18.50	327,400
Jun 26, 2006 – Jun 30, 2006	$18.51	$18.93	$18.27	$18.90	600,600
Jul 3, 2006 – Jul 7, 2006	$18.90	$19.17	$18.28	$18.76	396,600
Jul 10, 2006 – Jul 14, 2006	$18.75	$19.29	$17.81	$17.97	724,400
Jul 17, 2006 – Jul 21, 2006	$17.90	$18.41	$17.50	$18.35	632,400
Jul 24, 2006 – Jul 28, 2006	$18.36	$19.21	$18.22	$18.37	788,700
Jul 31, 2006 – Aug 4, 2006	$18.23	$19.13	$17.54	$18.66	833,800
Aug 7, 2006 – Aug 11, 2006	$18.50	$18.83	$17.98	$18.11	936,200
Aug 14, 2006 – Aug 18, 2006	$18.15	$19.09	$18.15	$18.59	294,700
Aug 21, 2006 – Aug 25, 2006	$18.59	$18.59	$17.64	$17.69	230,700
Aug 28, 2006 – Sep 1, 2006	$17.75	$18.89	$17.75	$18.72	591,600
Sep 4, 2006 – Sep 8, 2006	$18.77	$19.09	$17.94	$18.13	383,600
Sep 11, 2006 – Sep 15, 2006	$18.00	$19.01	$17.97	$18.35	1,047,600
Sep 18, 2006 – Sep 22, 2006	$18.34	$18.35	$16.80	$17.96	8,235,700
Sep 25, 2006 – Sep 29, 2006	$17.95	$18.96	$17.77	$18.78	1,823,800
Oct 2, 2006 – Oct 6, 2006	$18.82	$19.74	$18.78	$19.67	1,786,900
Oct 9, 2006 – Oct 13, 2006	$19.67	$21.02	$19.38	$20.95	2,002,100
Oct 16, 2006 – Oct 20, 2006	$20.95	$21.91	$20.56	$21.87	2,623,600
Oct 23, 2006 – Oct 27, 2006	$20.42	$22.41	$20.05	$21.69	2,748,000
Oct 30, 2006 – Nov 3, 2006	$21.69	$22.27	$21.27	$21.43	2,265,100
Nov 6, 2006 – Nov 10, 2006	$21.39	$23.01	$21.39	$22.87	1,640,200
Nov 13, 2006 – Nov 17, 2006	$22.87	$23.97	$21.38	$22.12	2,826,700
Nov 20, 2006 – Nov 24, 2006	$22.06	$22.19	$20.92	$21.21	1,291,500
Nov 27, 2006 – Dec 1, 2006	$21.37	$21.81	$21.21	$21.68	1,351,300
Dec 4, 2006 – Dec 8, 2006	$21.78	$22.07	$21.74	$21.97	1,266,700
Dec 11, 2006 – Dec 15, 2006	$22.00	$22.21	$21.67	$22.05	1,081,300
Dec 18, 2006 – Dec 22, 2006	$22.05	$22.20	$21.45	$21.78	804,800
Dec 25, 2006 – Dec 29, 2006	$21.78	$22.06	$21.65	$21.65	537,000
Jan 1, 2007 – Jan 5, 2007	$21.85	$21.92	$21.14	$21.53	758,400
Jan 8, 2007 – Jan 12, 2007	$21.48	$21.72	$21.01	$21.62	1,108,600
Jan 15, 2007 – Jan 19, 2007	$20.33	$21.83	$20.33	$21.80	1,012,100
Jan 22, 2007 – Jan 26, 2007	$21.82	$22.29	$21.58	$22.11	713,400
Jan 29, 2007 – Feb 2, 2007	$22.07	$22.89	$21.85	$22.67	783,900
Feb 5, 2007 – Feb 9, 2007	$22.68	$23.58	$22.41	$23.33	1,149,500
Feb 12, 2007 – Feb 16, 2007	$23.37	$24.88	$22.97	$24.56	1,377,700
Feb 19, 2007 – Feb 23, 2007	$24.75	$25.36	$24.65	$24.98	1,059,000
Feb 26, 2007 – Mar 2, 2007	$25.07	$25.14	$24.19	$24.76	1,531,100
Mar 5, 2007 – Mar 9, 2007	$24.65	$25.98	$24.24	$25.59	1,524,300
Mar 12, 2007 – Mar 16, 2007	$25.59	$26.12	$25.23	$25.95	4,889,200
Mar 19, 2007 – Mar 23, 2007	$26.14	$26.60	$25.93	$26.04	1,764,800
Mar 26, 2007 – Mar 30, 2007	$26.04	$26.28	$25.53	$26.18	2,015,100
Apr 2, 2007 – Apr 5, 2007	$26.18	$26.65	$24.89	$25.03	2,352,300
Apr 9, 2007 – Apr 13, 2007	$25.03	$25.71	$24.76	$25.07	2,409,100
Apr 16, 2007 – Apr 20, 2007	$25.07	$26.41	$25.07	$25.90	2,701,500
Apr 23, 2007 – Apr 27, 2007	$25.90	$27.80	$25.40	$27.64	3,392,400
Apr 30, 2007 – May 4, 2007	$27.86	$27.86	$26.12	$26.60	2,888,300
May 7, 2007 – May 11, 2007	$26.60	$26.60	$24.62	$25.11	2,188,300
May 14, 2007 – May 18, 2007	$25.11	$25.54	$24.71	$25.17	1,666,200
May 21, 2007 – May 25, 2007	$25.20	$25.86	$25.02	$25.09	1,849,600
May 28, 2007 – Jun 1, 2007	$25.08	$25.86	$24.87	$25.72	1,599,500
Jun 4, 2007 – Jun 8, 2007	$25.42	$25.84	$22.77	$23.13	2,476,500
Jun 11, 2007 – Jun 15, 2007	$23.00	$23.17	$22.52	$23.04	3,006,100
Jun 18, 2007 – Jun 22, 2007	$23.61	$24.65	$23.61	$24.08	3,235,400
Jun 25, 2007 – Jun 29, 2007	$24.41	$24.41	$22.59	$23.29	1,988,400
Jul 2, 2007 – Jul 6, 2007	$23.31	$23.72	$22.78	$22.92	1,070,800
Jul 9, 2007 – Jul 13, 2007	$22.89	$23.40	$22.31	$22.52	2,080,500
Jul 16, 2007 – Jul 20, 2007	$22.52	$23.35	$21.71	$22.06	2,414,800
Jul 23, 2007 – Jul 27, 2007	$22.21	$22.21	$19.84	$20.76	3,186,200
Jul 30, 2007 – Aug 3, 2007	$20.65	$21.37	$19.76	$19.79	3,518,800
Aug 6, 2007 – Aug 10, 2007	$18.63	$20.93	$18.08	$19.68	5,615,800
Aug 13, 2007 – Aug 17, 2007	$20.09	$21.26	$19.01	$20.62	4,138,400
Aug 20, 2007 – Aug 24, 2007	$20.76	$22.18	$19.78	$20.25	3,998,400
Aug 27, 2007 – Aug 31, 2007	$20.23	$20.59	$19.68	$20.39	2,018,700
Sep 3, 2007 – Sep 7, 2007	$20.34	$20.85	$19.85	$19.98	1,825,300
Sep 10, 2007 – Sep 14, 2007	$20.07	$20.15	$18.61	$19.15	1,995,600
Sep 17, 2007 – Sep 21, 2007	$19.17	$21.85	$19.07	$19.76	2,637,500
Sep 24, 2007 – Sep 28, 2007	$19.70	$19.75	$17.52	$18.68	3,514,000
Oct 1, 2007 – Oct 5, 2007	$18.64	$20.52	$18.06	$20.06	3,271,000
Oct 8, 2007 – Oct 12, 2007	$20.04	$20.04	$18.67	$18.89	2,050,600
Oct 15, 2007 – Oct 19, 2007	$18.86	$19.35	$17.43	$17.60	2,682,600
Oct 22, 2007 – Oct 26, 2007	$17.45	$18.81	$17.39	$18.17	1,999,100
Oct 29, 2007 – Nov 2, 2007	$18.15	$18.47	$16.40	$17.13	4,368,900
Nov 5, 2007 – Nov 9, 2007	$16.84	$16.94	$15.64	$16.57	3,684,800
Nov 12, 2007 – Nov 16, 2007	$16.58	$17.40	$16.44	$16.80	1,863,200
Nov 19, 2007 – Nov 23, 2007	$16.65	$16.90	$15.93	$16.64	1,566,400
Nov 26, 2007 – Nov 30, 2007	$16.69	$16.75	$15.31	$15.98	3,129,300
Dec 3, 2007 – Dec 7, 2007	$15.91	$16.44	$15.41	$16.34	1,436,500
Dec 10, 2007 – Dec 14, 2007	$16.41	$16.65	$14.16	$14.17	2,445,600
Dec 17, 2007 – Dec 21, 2007	$14.05	$14.86	$13.83	$14.58	1,678,600
Dec 24, 2007 – Dec 28, 2007	$14.65	$15.20	$14.28	$14.44	694,300
Dec 31, 2007 – Jan 4, 2008	$14.35	$14.57	$13.60	$13.65	1,495,900
Jan 7, 2008 – Jan 11, 2008	$13.62	$13.90	$12.84	$13.12	3,317,000
Jan 14, 2008 – Jan 18, 2008	$13.17	$13.21	$11.53	$11.64	3,104,500
Jan 21, 2008 – Jan 25, 2008	$11.18	$13.54	$11.18	$12.51	3,367,900
Jan 28, 2008 – Feb 1, 2008	$12.51	$15.34	$12.31	$14.29	3,037,400
Feb 4, 2008 – Feb 8, 2008	$14.31	$14.44	$13.30	$13.88	2,106,500
Feb 11, 2008 – Feb 15, 2008	$13.86	$15.36	$13.58	$14.37	2,544,600
Feb 18, 2008 – Feb 22, 2008	$14.60	$14.80	$13.40	$14.03	2,537,200
Feb 25, 2008 – Feb 29, 2008	$13.93	$15.05	$13.58	$13.60	1,816,000
Mar 3, 2008 – Mar 7, 2008	$13.60	$14.43	$13.44	$13.62	1,820,700
Mar 10, 2008 – Mar 14, 2008	$13.64	$14.01	$13.08	$13.48	1,469,900
Mar 17, 2008 – Mar 20, 2008	$13.26	$14.38	$12.80	$14.28	1,692,300
Mar 24, 2008 – Mar 28, 2008	$14.38	$15.25	$12.99	$13.28	2,383,800
Mar 31, 2008 – Apr 4, 2008	$13.28	$14.49	$13.21	$14.09	1,441,600
Apr 7, 2008 – Apr 11, 2008	$14.25	$14.69	$13.56	$13.62	1,142,100
Apr 14, 2008 – Apr 18, 2008	$13.64	$13.98	$13.16	$13.74	1,454,800
Apr 21, 2008 – Apr 25, 2008	$13.62	$15.47	$13.43	$14.79	2,419,800
Apr 28, 2008 – May 2, 2008	$15.67	$17.16	$15.47	$16.81	2,881,000
May 5, 2008 – May 9, 2008	$16.88	$16.88	$15.31	$15.50	1,451,800
May 12, 2008 – May 16, 2008	$15.63	$17.69	$15.63	$17.04	1,722,300
May 19, 2008 – May 23, 2008	$17.00	$17.10	$15.82	$15.94	1,653,100
May 26, 2008 – May 30, 2008	$15.91	$16.54	$15.87	$16.18	1,009,800
Jun 2, 2008 – Jun 6, 2008	$16.15	$16.42	$15.34	$15.40	1,512,000
Jun 9, 2008 – Jun 13, 2008	$15.54	$15.68	$13.64	$14.14	2,452,800
Jun 16, 2008 – Jun 20, 2008	$14.14	$14.26	$13.34	$13.46	2,342,000
Jun 23, 2008 – Jun 27, 2008	$13.49	$13.96	$12.64	$13.06	2,194,500
Jun 30, 2008 – Jul 3, 2008	$13.01	$13.02	$10.77	$10.82	2,235,800
Jul 7, 2008 – Jul 11, 2008	$10.86	$11.53	$10.27	$10.69	1,976,200
Jul 14, 2008 – Jul 18, 2008	$10.77	$11.70	$9.59	$11.34	3,613,700
Jul 21, 2008 – Jul 25, 2008	$11.28	$13.50	$11.28	$12.09	2,530,800
Jul 28, 2008 – Aug 1, 2008	$11.99	$12.82	$9.62	$10.14	3,482,000
Aug 4, 2008 – Aug 8, 2008	$10.22	$12.30	$9.95	$12.22	3,221,100
Aug 11, 2008 – Aug 15, 2008	$12.24	$13.58	$12.15	$13.13	2,039,000
Aug 18, 2008 – Aug 22, 2008	$13.16	$13.28	$11.67	$12.18	1,927,600
Aug 25, 2008 – Aug 29, 2008	$12.14	$12.56	$11.65	$12.14	796,100
Sep 1, 2008 – Sep 5, 2008	$12.58	$13.40	$12.35	$12.95	1,380,200
Sep 8, 2008 – Sep 12, 2008	$13.34	$14.00	$12.79	$13.28	1,974,200
Sep 15, 2008 – Sep 19, 2008	$12.79	$14.22	$11.82	$13.71	2,431,600
Sep 22, 2008 – Sep 26, 2008	$13.53	$13.91	$12.18	$12.46	1,377,300
Sep 29, 2008 – Oct 3, 2008	$12.26	$12.54	$8.61	$8.95	1,967,800
Oct 6, 2008 – Oct 10, 2008	$8.67	$8.79	$4.66	$5.15	4,116,800
Oct 13, 2008 – Oct 17, 2008	$5.42	$5.60	$3.92	$3.92	2,509,000
Oct 20, 2008 – Oct 24, 2008	$3.86	$4.06	$1.75	$2.10	5,424,400
Oct 27, 2008 – Oct 31, 2008	$2.00	$3.41	$2.00	$3.25	5,281,400
Nov 3, 2008 – Nov 7, 2008	$3.24	$3.89	$3.11	$3.51	3,598,400
Nov 10, 2008 – Nov 14, 2008	$3.66	$3.78	$2.50	$3.72	3,528,400
Nov 17, 2008 – Nov 21, 2008	$3.79	$3.98	$3.09	$3.65	2,740,000
Nov 24, 2008 – Nov 28, 2008	$3.71	$5.03	$3.27	$5.03	1,608,100
Dec 1, 2008 – Dec 5, 2008	$5.02	$5.02	$2.93	$3.98	2,515,000
Dec 8, 2008 – Dec 12, 2008	$4.20	$4.60	$3.60	$3.91	1,475,900
Dec 15, 2008 – Dec 19, 2008	$3.94	$5.01	$3.44	$4.67	1,638,500
Dec 22, 2008 – Dec 26, 2008	$4.55	$4.67	$3.52	$4.29	769,900
Dec 29, 2008 – Jan 2, 2009	$4.26	$4.90	$4.24	$4.70	1,537,000
Jan 5, 2009 – Jan 9, 2009	$4.72	$5.29	$4.29	$4.99	1,974,900
Jan 12, 2009 – Jan 16, 2009	$4.97	$5.01	$3.40	$3.54	1,659,300
Jan 19, 2009 – Jan 23, 2009	$3.58	$3.64	$2.89	$3.46	1,011,900
Jan 26, 2009 – Jan 30, 2009	$3.46	$4.34	$3.34	$3.58	1,222,700
Feb 2, 2009 – Feb 6, 2009	$3.50	$4.42	$3.03	$4.41	1,226,300
Feb 9, 2009 – Feb 13, 2009	$4.29	$4.48	$3.49	$3.88	709,900
Feb 16, 2009 – Feb 20, 2009	$3.67	$3.87	$3.06	$3.55	757,700
Feb 23, 2009 – Feb 27, 2009	$3.59	$4.05	$2.83	$2.85	938,000
Mar 2, 2009 – Mar 6, 2009	$2.78	$2.95	$2.13	$2.40	1,049,700
Mar 9, 2009 – Mar 13, 2009	$2.38	$2.46	$2.00	$2.29	1,802,900
Mar 16, 2009 – Mar 20, 2009	$2.01	$4.56	$1.60	$3.93	3,973,000
Mar 23, 2009 – Mar 27, 2009	$4.02	$5.13	$3.82	$4.94	2,983,600
Mar 30, 2009 – Apr 3, 2009	$4.76	$6.12	$3.94	$5.80	1,924,600
Apr 6, 2009 – Apr 9, 2009	$5.70	$5.98	$4.90	$5.80	2,577,400
Apr 13, 2009 – Apr 17, 2009	$5.73	$7.13	$5.50	$7.03	4,102,800
Apr 20, 2009 – Apr 24, 2009	$6.80	$8.29	$5.98	$7.80	2,712,400
Apr 27, 2009 – May 1, 2009	$7.59	$10.82	$7.10	$10.27	3,860,900
May 4, 2009 – May 8, 2009	$10.18	$11.22	$9.46	$9.67	3,101,000
May 11, 2009 – May 15, 2009	$9.40	$9.98	$8.08	$8.55	2,007,600
May 18, 2009 – May 22, 2009	$8.74	$11.06	$8.74	$9.26	2,726,600
May 25, 2009 – May 29, 2009	$9.17	$10.33	$8.73	$9.50	1,675,700
Jun 1, 2009 – Jun 5, 2009	$9.71	$11.17	$9.52	$11.01	2,230,400
Jun 8, 2009 – Jun 12, 2009	$10.80	$12.25	$10.47	$11.70	1,911,100
Jun 15, 2009 – Jun 19, 2009	$11.34	$11.39	$9.78	$10.31	1,656,100
Jun 22, 2009 – Jun 26, 2009	$10.23	$11.85	$9.40	$11.40	2,005,900
Jun 29, 2009 – Jul 2, 2009	$11.40	$11.60	$9.53	$9.85	1,502,500
Jul 6, 2009 – Jul 10, 2009	$9.81	$10.00	$8.64	$9.25	2,190,700
Jul 13, 2009 – Jul 17, 2009	$9.34	$12.00	$8.81	$11.61	1,808,600
Jul 20, 2009 – Jul 24, 2009	$11.68	$12.88	$11.55	$12.12	1,782,300
Jul 27, 2009 – Jul 31, 2009	$12.13	$14.40	$11.28	$13.99	3,195,700
Aug 3, 2009 – Aug 7, 2009	$14.26	$14.42	$13.43	$14.17	1,893,300
Aug 10, 2009 – Aug 14, 2009	$13.95	$14.68	$12.74	$13.02	1,323,500
Aug 17, 2009 – Aug 21, 2009	$12.66	$13.56	$11.74	$13.31	1,340,200
Aug 24, 2009 – Aug 28, 2009	$13.35	$13.68	$12.73	$13.32	1,556,400
Aug 31, 2009 – Sep 4, 2009	$13.29	$13.75	$12.00	$12.55	1,661,400
Sep 7, 2009 – Sep 11, 2009	$12.80	$14.72	$12.57	$14.12	1,101,200
Sep 14, 2009 – Sep 18, 2009	$14.02	$14.95	$13.08	$13.21	1,704,400
Sep 21, 2009 – Sep 25, 2009	$13.09	$13.82	$12.41	$12.71	1,430,000
Sep 28, 2009 – Oct 2, 2009	$12.84	$13.34	$11.91	$12.29	1,235,700
Oct 5, 2009 – Oct 9, 2009	$12.51	$13.40	$12.22	$13.05	1,075,000
Oct 12, 2009 – Oct 16, 2009	$13.03	$14.30	$12.58	$13.86	1,072,300
Oct 19, 2009 – Oct 23, 2009	$13.84	$14.86	$13.63	$14.30	1,257,500
Oct 26, 2009 – Oct 30, 2009	$14.33	$14.75	$9.69	$9.74	2,131,800
Nov 2, 2009 – Nov 6, 2009	$9.87	$11.05	$9.87	$10.39	2,063,100
Nov 9, 2009 – Nov 13, 2009	$10.53	$10.87	$9.81	$10.35	1,690,700
Nov 16, 2009 – Nov 20, 2009	$10.35	$10.96	$9.48	$9.75	1,449,800
Nov 23, 2009 – Nov 27, 2009	$9.95	$11.40	$9.88	$10.65	1,512,900
Nov 30, 2009 – Dec 4, 2009	$10.60	$11.63	$10.23	$11.48	1,780,000
Dec 7, 2009 – Dec 11, 2009	$11.48	$12.07	$11.15	$11.44	1,934,700
Dec 14, 2009 – Dec 18, 2009	$11.58	$11.75	$11.06	$11.11	2,164,300
Dec 21, 2009 – Dec 24, 2009	$11.11	$12.05	$11.08	$12.04	628,300
Dec 28, 2009 – Dec 31, 2009	$12.08	$12.24	$11.51	$11.53	539,200
Jan 4, 2010 – Jan 8, 2010	$11.68	$13.18	$11.62	$13.15	1,624,300
Jan 11, 2010 – Jan 15, 2010	$13.23	$13.38	$12.90	$13.29	1,228,000
Jan 18, 2010 – Jan 22, 2010	$13.29	$13.49	$11.64	$11.72	1,222,100
Jan 25, 2010 – Jan 29, 2010	$11.84	$12.40	$10.95	$11.07	1,490,600
Feb 1, 2010 – Feb 5, 2010	$11.09	$12.18	$10.93	$11.34	1,772,000
Feb 8, 2010 – Feb 12, 2010	$11.31	$11.44	$10.64	$11.24	1,883,200
Feb 15, 2010 – Feb 19, 2010	$11.46	$11.83	$11.29	$11.70	521,900
Feb 22, 2010 – Feb 26, 2010	$11.79	$12.17	$11.25	$11.63	1,423,600
Mar 1, 2010 – Mar 5, 2010	$11.61	$13.06	$11.57	$12.90	2,061,900
Mar 8, 2010 – Mar 12, 2010	$12.96	$13.60	$12.72	$13.29	1,839,800
Mar 15, 2010 – Mar 19, 2010	$13.29	$14.24	$13.16	$14.04	1,762,700
Mar 22, 2010 – Mar 26, 2010	$13.83	$14.33	$13.74	$13.96	1,200,000
Mar 29, 2010 – Apr 1, 2010	$14.05	$14.14	$13.27	$13.61	1,141,100
Apr 5, 2010 – Apr 9, 2010	$13.62	$14.14	$13.46	$13.59	1,006,000
Apr 12, 2010 – Apr 16, 2010	$13.56	$14.27	$13.40	$13.86	1,087,500
Apr 19, 2010 – Apr 23, 2010	$13.80	$15.07	$13.23	$15.04	1,377,800
Apr 26, 2010 – Apr 30, 2010	$15.04	$16.92	$13.92	$15.55	3,022,100
May 3, 2010 – May 7, 2010	$15.67	$16.32	$12.52	$13.31	2,188,900
May 10, 2010 – May 14, 2010	$14.31	$15.41	$13.97	$14.11	1,302,200
May 17, 2010 – May 21, 2010	$14.24	$14.40	$11.68	$12.46	1,822,100
May 24, 2010 – May 28, 2010	$12.41	$13.70	$11.55	$13.22	1,936,800
May 31, 2010 – Jun 4, 2010	$13.01	$13.50	$12.25	$12.59	1,748,300
Jun 7, 2010 – Jun 11, 2010	$12.65	$12.86	$11.31	$12.75	1,550,900
Jun 14, 2010 – Jun 18, 2010	$12.90	$13.69	$12.15	$12.24	1,666,300
Jun 21, 2010 – Jun 25, 2010	$12.48	$12.64	$11.08	$11.37	3,567,600
Jun 28, 2010 – Jul 2, 2010	$11.39	$11.45	$9.81	$10.34	2,594,900
Jul 5, 2010 – Jul 9, 2010	$10.54	$10.69	$9.69	$10.29	1,662,000
Jul 12, 2010 – Jul 16, 2010	$10.29	$11.19	$9.95	$10.41	1,400,100
Jul 19, 2010 – Jul 23, 2010	$10.43	$12.35	$10.06	$12.32	1,201,300
Jul 26, 2010 – Jul 30, 2010	$12.45	$13.86	$12.15	$13.46	1,775,000
Aug 2, 2010 – Aug 6, 2010	$13.80	$14.16	$13.02	$13.91	1,210,100
Aug 9, 2010 – Aug 13, 2010	$14.02	$14.44	$12.76	$12.88	1,268,800
Aug 16, 2010 – Aug 20, 2010	$12.81	$13.42	$12.30	$12.76	1,028,100
Aug 23, 2010 – Aug 27, 2010	$12.85	$13.01	$11.59	$12.49	1,026,900
Aug 30, 2010 – Sep 3, 2010	$12.49	$13.60	$11.69	$13.60	844,400
Sep 6, 2010 – Sep 10, 2010	$13.54	$13.56	$12.64	$12.77	522,500
Sep 13, 2010 – Sep 17, 2010	$12.98	$13.08	$12.08	$12.24	1,335,600
Sep 20, 2010 – Sep 24, 2010	$12.35	$13.44	$12.06	$13.41	788,800
Sep 27, 2010 – Oct 1, 2010	$13.50	$14.47	$13.30	$14.41	972,100
Oct 4, 2010 – Oct 8, 2010	$14.30	$14.50	$13.67	$14.45	838,500
Oct 11, 2010 – Oct 15, 2010	$14.45	$14.98	$13.97	$14.58	1,170,900
Oct 18, 2010 – Oct 22, 2010	$14.61	$15.22	$14.34	$14.78	710,800
Oct 25, 2010 – Oct 29, 2010	$14.94	$15.26	$13.85	$14.42	945,900
Nov 1, 2010 – Nov 5, 2010	$14.49	$16.07	$14.39	$15.81	1,106,200
Nov 8, 2010 – Nov 12, 2010	$15.78	$16.16	$15.47	$15.62	751,500
Nov 15, 2010 – Nov 19, 2010	$15.75	$16.20	$15.21	$15.65	1,072,400
Nov 22, 2010 – Nov 26, 2010	$15.55	$16.32	$15.29	$16.10	649,500
Nov 29, 2010 – Dec 3, 2010	$15.95	$17.22	$15.48	$17.13	1,179,700
Dec 6, 2010 – Dec 10, 2010	$17.12	$17.71	$16.89	$17.54	916,100
Dec 13, 2010 – Dec 17, 2010	$17.65	$17.65	$16.58	$16.87	1,119,600
Dec 20, 2010 – Dec 23, 2010	$17.01	$18.90	$16.92	$18.06	899,500
Dec 27, 2010 – Dec 31, 2010	$17.99	$18.87	$17.72	$18.48	810,000
Jan 3, 2011 – Jan 7, 2011	$18.79	$19.00	$18.27	$18.72	962,100
Jan 10, 2011 – Jan 14, 2011	$18.62	$19.19	$18.36	$18.56	1,041,800
Jan 17, 2011 – Jan 21, 2011	$18.54	$18.54	$17.95	$18.11	687,100
Jan 24, 2011 – Jan 28, 2011	$18.14	$19.56	$17.97	$18.42	726,200
Jan 31, 2011 – Feb 4, 2011	$18.52	$19.06	$18.29	$18.78	848,600
Feb 7, 2011 – Feb 11, 2011	$18.78	$19.99	$18.66	$19.98	703,800
Feb 14, 2011 – Feb 18, 2011	$20.00	$20.00	$18.25	$18.30	2,331,000
Feb 21, 2011 – Feb 25, 2011	$19.50	$20.12	$17.80	$18.56	1,899,900
Feb 28, 2011 – Mar 4, 2011	$18.74	$19.44	$17.97	$19.11	1,325,800
Mar 7, 2011 – Mar 11, 2011	$19.26	$20.12	$18.60	$19.16	1,544,000
Mar 14, 2011 – Mar 18, 2011	$18.77	$19.23	$16.38	$17.04	4,927,200
Mar 21, 2011 – Mar 25, 2011	$17.15	$19.19	$16.90	$18.82	2,744,500
Mar 28, 2011 – Apr 1, 2011	$18.88	$19.25	$18.14	$18.66	1,455,100
Apr 4, 2011 – Apr 8, 2011	$18.68	$19.32	$18.18	$18.25	1,361,500
Apr 11, 2011 – Apr 15, 2011	$18.28	$18.51	$16.89	$16.97	1,314,500
Apr 18, 2011 – Apr 21, 2011	$16.62	$17.67	$16.24	$17.60	932,300
Apr 25, 2011 – Apr 29, 2011	$17.61	$18.34	$16.39	$17.30	3,072,400
May 2, 2011 – May 6, 2011	$17.29	$17.39	$16.30	$16.59	1,924,000
May 9, 2011 – May 13, 2011	$16.56	$17.41	$16.28	$16.86	1,733,000
May 16, 2011 – May 20, 2011	$16.71	$16.93	$15.89	$15.90	2,531,200
May 23, 2011 – May 27, 2011	$15.56	$16.88	$15.45	$16.44	1,724,400
May 30, 2011 – Jun 3, 2011	$16.68	$16.81	$15.50	$15.67	1,569,600
Jun 6, 2011 – Jun 10, 2011	$15.64	$16.04	$14.96	$15.45	1,764,400
Jun 13, 2011 – Jun 17, 2011	$15.48	$16.39	$15.00	$16.25	3,084,000
Jun 20, 2011 – Jun 24, 2011	$16.25	$17.84	$16.09	$17.31	2,372,000
Jun 27, 2011 – Jul 1, 2011	$17.29	$18.91	$17.20	$18.72	1,572,800
Jul 4, 2011 – Jul 8, 2011	$18.72	$19.70	$18.32	$19.64	1,382,000
Jul 11, 2011 – Jul 15, 2011	$19.29	$19.71	$18.30	$19.52	1,549,200
Jul 18, 2011 – Jul 22, 2011	$19.46	$20.41	$18.94	$20.37	1,555,200
Jul 25, 2011 – Jul 29, 2011	$20.08	$21.99	$19.80	$21.53	2,453,800
Aug 1, 2011 – Aug 5, 2011	$22.00	$22.00	$18.86	$19.68	3,278,000
Aug 8, 2011 – Aug 12, 2011	$18.83	$19.40	$16.84	$17.90	3,123,300
Aug 15, 2011 – Aug 19, 2011	$18.09	$18.39	$15.99	$16.39	2,585,400
Aug 22, 2011 – Aug 26, 2011	$16.88	$18.26	$15.85	$17.59	2,369,900
Aug 29, 2011 – Sep 2, 2011	$17.87	$19.45	$16.74	$16.84	1,933,000
Sep 5, 2011 – Sep 9, 2011	$16.11	$19.31	$16.10	$18.02	2,229,000
Sep 12, 2011 – Sep 16, 2011	$17.65	$20.05	$17.65	$18.98	3,271,200
Sep 19, 2011 – Sep 23, 2011	$18.41	$18.67	$15.87	$16.42	2,358,800
Sep 26, 2011 – Sep 30, 2011	$16.65	$18.50	$16.04	$16.49	1,873,200
Oct 3, 2011 – Oct 7, 2011	$16.40	$18.77	$15.01	$17.86	2,150,000
Oct 10, 2011 – Oct 14, 2011	$18.32	$19.75	$18.16	$19.30	1,541,400
Oct 17, 2011 – Oct 21, 2011	$19.18	$20.12	$18.38	$19.65	1,797,800
Oct 24, 2011 – Oct 28, 2011	$19.81	$20.72	$18.52	$19.32	3,105,500
Oct 31, 2011 – Nov 4, 2011	$19.01	$19.26	$17.58	$18.52	2,514,400
Nov 7, 2011 – Nov 11, 2011	$18.50	$19.00	$17.64	$18.94	1,871,400
Nov 14, 2011 – Nov 18, 2011	$18.80	$19.27	$18.56	$19.05	2,435,800
Nov 21, 2011 – Nov 25, 2011	$18.68	$19.11	$17.84	$18.22	1,011,900
Nov 28, 2011 – Dec 2, 2011	$19.02	$20.31	$18.60	$20.24	2,239,700
Dec 5, 2011 – Dec 9, 2011	$20.50	$21.11	$19.89	$20.99	2,087,100
Dec 12, 2011 – Dec 16, 2011	$20.71	$21.33	$19.60	$19.96	1,664,000
Dec 19, 2011 – Dec 23, 2011	$20.15	$20.98	$19.01	$20.88	1,039,900
Dec 26, 2011 – Dec 30, 2011	$20.79	$21.73	$20.68	$21.56	568,100
Jan 2, 2012 – Jan 6, 2012	$22.04	$22.19	$20.59	$21.57	1,422,900
Jan 9, 2012 – Jan 13, 2012	$21.75	$23.31	$21.62	$22.84	1,200,000
Jan 16, 2012 – Jan 20, 2012	$23.03	$23.73	$22.39	$23.39	1,118,300
Jan 23, 2012 – Jan 27, 2012	$23.32	$23.56	$22.69	$23.40	1,361,800
Jan 30, 2012 – Feb 3, 2012	$23.29	$24.85	$22.82	$24.47	1,273,600
Feb 6, 2012 – Feb 10, 2012	$24.30	$24.90	$24.00	$24.68	1,263,900
Feb 13, 2012 – Feb 17, 2012	$24.93	$27.20	$24.45	$25.92	2,515,400
Feb 20, 2012 – Feb 24, 2012	$26.09	$26.09	$24.59	$25.54	1,891,500
Feb 27, 2012 – Mar 2, 2012	$25.45	$27.49	$25.10	$26.48	3,404,600
Mar 5, 2012 – Mar 9, 2012	$26.51	$27.60	$25.73	$27.20	1,781,700
Mar 12, 2012 – Mar 16, 2012	$27.20	$27.81	$26.58	$26.63	1,622,200
Mar 19, 2012 – Mar 23, 2012	$26.54	$27.15	$26.00	$26.64	1,375,700
Mar 26, 2012 – Mar 30, 2012	$26.85	$28.39	$26.65	$27.00	1,463,600
Apr 2, 2012 – Apr 5, 2012	$27.05	$28.90	$26.89	$27.80	1,930,500
Apr 9, 2012 – Apr 13, 2012	$27.24	$27.98	$26.22	$27.39	1,601,500
Apr 16, 2012 – Apr 20, 2012	$27.50	$28.20	$26.20	$26.43	2,155,000
Apr 23, 2012 – Apr 27, 2012	$26.08	$28.82	$25.49	$28.68	3,293,100
Apr 30, 2012 – May 4, 2012	$28.72	$29.62	$26.76	$26.83	2,369,700
May 7, 2012 – May 11, 2012	$26.76	$27.07	$25.08	$26.07	1,820,200
May 14, 2012 – May 18, 2012	$25.81	$26.55	$24.95	$25.54	2,446,300
May 21, 2012 – May 25, 2012	$25.56	$27.00	$25.38	$26.55	1,458,500
May 28, 2012 – Jun 1, 2012	$26.76	$27.65	$24.67	$24.79	1,533,000
Jun 4, 2012 – Jun 8, 2012	$24.84	$25.58	$23.70	$25.43	1,905,000
Jun 11, 2012 – Jun 15, 2012	$25.75	$25.79	$23.45	$24.50	1,680,700
Jun 18, 2012 – Jun 22, 2012	$24.24	$25.34	$23.41	$23.86	1,900,700
Jun 25, 2012 – Jun 29, 2012	$23.37	$23.99	$21.25	$23.69	2,358,800
Jul 2, 2012 – Jul 6, 2012	$23.90	$26.44	$23.64	$25.79	1,550,500
Jul 9, 2012 – Jul 13, 2012	$25.71	$26.50	$24.48	$26.44	1,313,800
Jul 16, 2012 – Jul 20, 2012	$26.23	$27.82	$26.01	$27.15	1,616,100
Jul 23, 2012 – Jul 27, 2012	$26.47	$27.96	$25.30	$26.42	2,228,000
Jul 30, 2012 – Aug 3, 2012	$26.47	$27.08	$24.87	$26.86	1,777,400
Aug 6, 2012 – Aug 10, 2012	$27.01	$27.51	$26.10	$26.53	1,675,500
Aug 13, 2012 – Aug 17, 2012	$26.53	$27.35	$25.95	$27.08	986,100
Aug 20, 2012 – Aug 24, 2012	$26.94	$27.36	$26.00	$26.39	731,800
Aug 27, 2012 – Aug 31, 2012	$26.56	$27.85	$26.00	$27.69	1,336,400
Sep 3, 2012 – Sep 7, 2012	$27.58	$29.98	$27.35	$29.87	1,216,200
Sep 10, 2012 – Sep 14, 2012	$29.75	$30.24	$28.38	$29.93	2,079,900
Sep 17, 2012 – Sep 21, 2012	$29.76	$29.82	$27.92	$28.24	1,343,000
Sep 24, 2012 – Sep 28, 2012	$28.02	$28.51	$27.46	$27.95	902,900
Oct 1, 2012 – Oct 5, 2012	$28.15	$30.08	$27.66	$29.77	1,657,700
Oct 8, 2012 – Oct 12, 2012	$29.63	$31.33	$29.39	$29.61	1,120,500
Oct 15, 2012 – Oct 19, 2012	$29.51	$31.15	$28.79	$30.34	971,800
Oct 22, 2012 – Oct 26, 2012	$30.47	$31.65	$29.07	$30.55	1,559,200
Oct 29, 2012 – Nov 2, 2012	$30.47	$32.77	$30.41	$31.00	1,137,600
Nov 5, 2012 – Nov 9, 2012	$31.05	$31.80	$28.58	$29.31	1,164,700
Nov 12, 2012 – Nov 16, 2012	$29.45	$29.76	$27.60	$28.48	1,217,000
Nov 19, 2012 – Nov 23, 2012	$28.80	$30.76	$28.75	$30.76	756,300
Nov 26, 2012 – Nov 30, 2012	$30.67	$30.73	$29.19	$30.19	1,737,400
Dec 3, 2012 – Dec 7, 2012	$30.52	$31.84	$30.16	$30.67	1,234,600
Dec 10, 2012 – Dec 14, 2012	$30.68	$31.19	$28.84	$29.21	1,172,100
Dec 17, 2012 – Dec 21, 2012	$29.28	$31.76	$29.11	$31.11	1,327,300
Dec 24, 2012 – Dec 28, 2012	$31.20	$31.31	$30.02	$30.61	522,500
Dec 31, 2012 – Jan 4, 2013	$30.65	$34.71	$30.65	$34.41	1,751,600
Jan 7, 2013 – Jan 11, 2013	$34.06	$35.07	$32.60	$33.03	1,434,200
Jan 14, 2013 – Jan 18, 2013	$32.88	$34.04	$31.64	$33.94	1,084,200
Jan 21, 2013 – Jan 25, 2013	$34.00	$35.49	$33.35	$34.41	980,300
Jan 28, 2013 – Feb 1, 2013	$34.53	$36.33	$33.86	$35.91	1,399,800
Feb 4, 2013 – Feb 8, 2013	$35.64	$37.70	$35.01	$36.36	1,074,400
Feb 11, 2013 – Feb 15, 2013	$36.34	$37.30	$35.81	$36.08	1,062,300
Feb 18, 2013 – Feb 22, 2013	$37.17	$37.27	$32.94	$33.75	1,857,600
Feb 25, 2013 – Mar 1, 2013	$34.07	$34.14	$31.89	$33.68	2,096,900
Mar 4, 2013 – Mar 8, 2013	$33.45	$36.13	$32.66	$36.13	2,295,000
Mar 11, 2013 – Mar 15, 2013	$36.12	$38.25	$35.60	$38.04	3,264,800
Mar 18, 2013 – Mar 22, 2013	$37.46	$37.88	$36.56	$36.99	1,657,900
Mar 25, 2013 – Mar 28, 2013	$37.11	$37.64	$36.26	$36.69	861,900
Apr 1, 2013 – Apr 5, 2013	$36.50	$37.33	$33.76	$34.84	1,419,200
Apr 8, 2013 – Apr 12, 2013	$34.83	$37.42	$34.41	$36.91	826,200
Apr 15, 2013 – Apr 19, 2013	$36.68	$36.88	$33.23	$34.18	1,803,300
Apr 22, 2013 – Apr 26, 2013	$34.20	$40.78	$33.48	$39.51	2,043,400
Apr 29, 2013 – May 3, 2013	$39.88	$41.61	$38.50	$40.78	1,259,500
May 6, 2013 – May 10, 2013	$40.78	$42.77	$40.60	$42.01	763,800
May 13, 2013 – May 17, 2013	$41.92	$43.99	$40.86	$41.71	1,087,600
May 20, 2013 – May 24, 2013	$41.47	$42.47	$40.25	$41.11	847,200
May 27, 2013 – May 31, 2013	$41.55	$42.86	$40.50	$41.20	716,400
Jun 3, 2013 – Jun 7, 2013	$41.32	$41.90	$39.19	$41.53	1,657,500
Jun 10, 2013 – Jun 14, 2013	$41.79	$41.98	$39.20	$40.18	932,300
Jun 17, 2013 – Jun 21, 2013	$40.72	$41.66	$37.67	$38.26	1,176,400
Jun 24, 2013 – Jun 28, 2013	$37.62	$40.66	$36.61	$40.10	1,272,900
Jul 1, 2013 – Jul 5, 2013	$40.47	$42.03	$40.20	$41.94	629,700
Jul 8, 2013 – Jul 12, 2013	$42.35	$45.07	$42.35	$43.71	918,100
Jul 15, 2013 – Jul 19, 2013	$43.69	$45.31	$43.17	$44.64	997,100
Jul 22, 2013 – Jul 26, 2013	$44.61	$51.85	$44.03	$47.76	2,593,600
Jul 29, 2013 – Aug 2, 2013	$47.64	$51.05	$47.19	$50.91	1,462,400
Aug 5, 2013 – Aug 9, 2013	$50.85	$52.35	$49.97	$51.43	1,006,700
Aug 12, 2013 – Aug 16, 2013	$51.19	$51.69	$48.94	$49.37	1,554,400
Aug 19, 2013 – Aug 23, 2013	$49.43	$50.70	$49.25	$50.02	933,800
Aug 26, 2013 – Aug 30, 2013	$50.02	$50.77	$48.10	$49.13	765,500
Sep 2, 2013 – Sep 6, 2013	$49.88	$52.79	$48.66	$51.89	1,158,900
Sep 9, 2013 – Sep 13, 2013	$52.34	$54.39	$51.88	$52.63	900,900
Sep 16, 2013 – Sep 20, 2013	$53.60	$53.88	$52.41	$52.94	1,103,000
Sep 23, 2013 – Sep 27, 2013	$52.81	$54.11	$52.36	$53.80	1,161,200
Sep 30, 2013 – Oct 4, 2013	$52.93	$55.82	$52.53	$55.07	1,822,300
Oct 7, 2013 – Oct 11, 2013	$54.75	$55.07	$48.87	$52.81	2,054,900
Oct 14, 2013 – Oct 18, 2013	$52.52	$54.18	$51.77	$54.05	1,663,300
Oct 21, 2013 – Oct 25, 2013	$54.08	$55.43	$46.55	$48.61	4,906,100
Oct 28, 2013 – Nov 1, 2013	$48.57	$48.89	$46.68	$48.74	1,799,500
Nov 4, 2013 – Nov 8, 2013	$48.85	$50.02	$47.38	$48.62	1,360,000
Nov 11, 2013 – Nov 15, 2013	$48.62	$51.21	$48.16	$51.15	1,186,300
Nov 18, 2013 – Nov 22, 2013	$51.34	$51.76	$48.72	$51.66	1,012,300
Nov 25, 2013 – Nov 29, 2013	$51.66	$52.38	$50.93	$51.92	521,600
Dec 2, 2013 – Dec 6, 2013	$51.97	$52.80	$50.33	$52.28	1,239,400
Dec 9, 2013 – Dec 13, 2013	$52.50	$52.92	$51.31	$51.75	1,367,600
Dec 16, 2013 – Dec 20, 2013	$52.03	$54.85	$51.46	$53.02	1,564,200
Dec 23, 2013 – Dec 27, 2013	$53.14	$54.55	$52.97	$54.00	463,600
Dec 30, 2013 – Jan 3, 2014	$53.86	$54.14	$52.68	$53.03	768,400
Jan 6, 2014 – Jan 10, 2014	$53.02	$53.61	$51.01	$51.43	857,700
Jan 13, 2014 – Jan 17, 2014	$51.01	$51.53	$47.67	$49.44	2,280,100
Jan 20, 2014 – Jan 24, 2014	$49.69	$50.27	$47.85	$47.95	1,257,700
Jan 27, 2014 – Jan 31, 2014	$48.04	$48.44	$46.08	$47.02	2,225,500
Feb 3, 2014 – Feb 7, 2014	$47.09	$51.44	$45.31	$50.13	2,296,800
Feb 10, 2014 – Feb 14, 2014	$50.13	$50.19	$47.57	$49.26	1,602,900
Feb 17, 2014 – Feb 21, 2014	$49.35	$49.79	$48.39	$48.44	795,500
Feb 24, 2014 – Feb 28, 2014	$48.55	$51.91	$47.82	$50.84	1,358,100
Mar 3, 2014 – Mar 7, 2014	$50.50	$55.09	$50.06	$54.88	1,875,300
Mar 10, 2014 – Mar 14, 2014	$54.72	$55.22	$51.22	$51.55	1,192,000
Mar 17, 2014 – Mar 21, 2014	$51.96	$55.10	$51.96	$55.05	917,400
Mar 24, 2014 – Mar 28, 2014	$55.33	$56.26	$53.53	$54.13	2,360,200
Mar 31, 2014 – Apr 4, 2014	$54.46	$58.83	$54.05	$56.66	1,725,200
Apr 7, 2014 – Apr 11, 2014	$56.47	$56.63	$52.98	$53.15	1,423,200
Apr 14, 2014 – Apr 17, 2014	$53.53	$55.73	$52.88	$55.03	870,600
Apr 21, 2014 – Apr 25, 2014	$55.04	$60.56	$54.51	$59.51	1,872,200
Apr 28, 2014 – May 2, 2014	$60.07	$63.83	$58.93	$63.13	1,784,500
May 5, 2014 – May 9, 2014	$62.86	$63.54	$60.17	$62.85	1,314,100
May 12, 2014 – May 16, 2014	$63.13	$65.38	$61.82	$62.77	2,029,500
May 19, 2014 – May 23, 2014	$62.64	$64.87	$62.35	$64.05	1,266,700
May 26, 2014 – May 30, 2014	$64.60	$65.60	$63.72	$64.64	757,100
Jun 2, 2014 – Jun 6, 2014	$64.98	$66.65	$63.82	$65.51	1,221,500
Jun 9, 2014 – Jun 13, 2014	$65.58	$65.92	$61.65	$62.28	1,298,500
Jun 16, 2014 – Jun 20, 2014	$62.10	$66.13	$62.04	$65.75	1,647,600
Jun 23, 2014 – Jun 27, 2014	$65.75	$68.29	$65.10	$68.01	1,085,400
Jun 30, 2014 – Jul 3, 2014	$67.75	$71.31	$67.34	$71.05	1,109,200
Jul 7, 2014 – Jul 11, 2014	$70.78	$71.58	$69.55	$71.13	981,700
Jul 14, 2014 – Jul 18, 2014	$71.68	$72.17	$68.76	$71.15	997,900
Jul 21, 2014 – Jul 25, 2014	$70.80	$73.35	$69.30	$70.66	1,806,600
Jul 28, 2014 – Aug 1, 2014	$70.98	$71.00	$67.36	$68.05	1,000,300
Aug 4, 2014 – Aug 8, 2014	$68.46	$69.41	$66.32	$67.41	1,093,300
Aug 11, 2014 – Aug 15, 2014	$67.46	$70.99	$67.46	$69.20	731,900
Aug 18, 2014 – Aug 22, 2014	$69.79	$70.20	$67.90	$68.18	912,000
Aug 25, 2014 – Aug 29, 2014	$68.67	$70.11	$67.93	$69.68	673,600
Sep 1, 2014 – Sep 5, 2014	$70.03	$72.96	$70.03	$71.94	865,100
Sep 8, 2014 – Sep 12, 2014	$71.81	$72.09	$66.73	$67.11	1,455,300
Sep 15, 2014 – Sep 19, 2014	$67.03	$67.55	$65.00	$65.37	1,373,900
Sep 22, 2014 – Sep 26, 2014	$65.55	$67.36	$63.77	$65.35	2,803,600
Sep 29, 2014 – Oct 3, 2014	$64.69	$68.87	$63.04	$68.75	2,448,200
Oct 6, 2014 – Oct 10, 2014	$68.94	$70.10	$65.45	$67.12	1,217,700
Oct 13, 2014 – Oct 17, 2014	$65.40	$66.37	$60.63	$65.19	4,128,200
Oct 20, 2014 – Oct 24, 2014	$65.28	$67.35	$61.31	$66.56	3,654,600
Oct 27, 2014 – Oct 31, 2014	$66.55	$71.37	$66.03	$70.04	1,903,300
Nov 3, 2014 – Nov 7, 2014	$70.39	$74.00	$68.70	$73.63	2,046,700
Nov 10, 2014 – Nov 14, 2014	$73.70	$76.33	$72.43	$74.01	1,425,900
Nov 17, 2014 – Nov 21, 2014	$73.72	$75.45	$72.81	$74.67	1,176,200
Nov 24, 2014 – Nov 28, 2014	$74.77	$77.36	$74.62	$75.71	929,500
Dec 1, 2014 – Dec 5, 2014	$75.47	$78.30	$74.65	$76.95	1,457,500
Dec 8, 2014 – Dec 12, 2014	$76.52	$77.81	$74.27	$74.64	1,756,200
Dec 15, 2014 – Dec 19, 2014	$75.30	$76.18	$73.10	$75.53	2,630,100
Dec 22, 2014 – Dec 26, 2014	$75.50	$78.28	$75.20	$77.56	1,741,500
Dec 29, 2014 – Jan 2, 2015	$77.57	$78.73	$74.77	$76.09	1,209,800
Jan 5, 2015 – Jan 9, 2015	$75.67	$76.68	$71.78	$74.45	1,840,000
Jan 12, 2015 – Jan 16, 2015	$74.45	$75.09	$69.12	$70.79	2,020,000
Jan 19, 2015 – Jan 23, 2015	$70.95	$75.03	$70.20	$74.73	1,135,200
Jan 26, 2015 – Jan 30, 2015	$75.20	$78.58	$74.17	$74.21	2,167,300
Feb 2, 2015 – Feb 6, 2015	$74.59	$80.84	$73.33	$79.71	2,684,100
Feb 9, 2015 – Feb 13, 2015	$79.50	$80.83	$78.18	$79.87	1,524,000
Feb 16, 2015 – Feb 20, 2015	$79.92	$79.99	$77.68	$78.87	911,000
Feb 23, 2015 – Feb 27, 2015	$78.83	$79.12	$77.20	$78.67	1,158,000
Mar 2, 2015 – Mar 6, 2015	$78.46	$80.01	$75.66	$76.29	1,758,200
Mar 9, 2015 – Mar 13, 2015	$76.29	$77.24	$74.58	$76.30	1,353,500
Mar 16, 2015 – Mar 20, 2015	$76.60	$80.00	$76.51	$79.46	1,553,500
Mar 23, 2015 – Mar 27, 2015	$79.46	$82.84	$79.01	$81.54	1,580,700
Mar 30, 2015 – Apr 2, 2015	$82.18	$84.27	$81.46	$83.79	1,392,200
Apr 6, 2015 – Apr 10, 2015	$83.69	$86.19	$83.01	$85.48	1,129,800
Apr 13, 2015 – Apr 17, 2015	$85.14	$87.25	$84.43	$85.33	1,167,500
Apr 20, 2015 – Apr 24, 2015	$85.74	$89.97	$85.50	$87.79	1,595,000
Apr 27, 2015 – May 1, 2015	$88.16	$88.50	$83.55	$84.97	1,756,000
May 4, 2015 – May 8, 2015	$85.12	$86.74	$82.32	$85.84	1,735,200
May 11, 2015 – May 15, 2015	$86.05	$86.69	$83.76	$84.66	1,085,700
May 18, 2015 – May 22, 2015	$84.75	$87.50	$84.64	$85.87	823,700
May 25, 2015 – May 29, 2015	$85.83	$87.34	$84.82	$85.12	916,700
Jun 1, 2015 – Jun 5, 2015	$85.10	$90.00	$84.59	$90.00	1,177,400
Jun 8, 2015 – Jun 12, 2015	$89.65	$91.00	$86.90	$87.62	1,058,400
Jun 15, 2015 – Jun 19, 2015	$87.14	$89.30	$86.39	$88.22	1,430,000
Jun 22, 2015 – Jun 26, 2015	$88.67	$93.40	$88.26	$92.53	1,715,400
Jun 29, 2015 – Jul 2, 2015	$92.06	$93.31	$89.99	$91.06	893,400
Jul 6, 2015 – Jul 10, 2015	$90.44	$92.40	$88.73	$90.98	1,057,300
Jul 13, 2015 – Jul 17, 2015	$92.00	$95.34	$91.67	$95.17	1,479,200
Jul 20, 2015 – Jul 24, 2015	$95.30	$96.58	$83.70	$84.53	3,234,300
Jul 27, 2015 – Jul 31, 2015	$84.18	$88.86	$82.48	$88.30	1,969,700
Aug 3, 2015 – Aug 7, 2015	$87.74	$88.61	$83.50	$83.62	2,300,700
Aug 10, 2015 – Aug 14, 2015	$84.44	$85.41	$80.23	$83.72	1,634,000
Aug 17, 2015 – Aug 21, 2015	$83.42	$85.26	$76.84	$78.90	1,592,400
Aug 24, 2015 – Aug 28, 2015	$74.24	$82.18	$70.73	$80.25	1,961,000
Aug 31, 2015 – Sep 4, 2015	$80.51	$81.97	$77.83	$78.82	1,307,600
Sep 7, 2015 – Sep 11, 2015	$81.11	$84.17	$79.65	$81.24	987,200
Sep 14, 2015 – Sep 18, 2015	$81.83	$86.13	$80.32	$83.27	1,161,500
Sep 21, 2015 – Sep 25, 2015	$84.04	$85.73	$80.73	$82.28	1,123,800
Sep 28, 2015 – Oct 2, 2015	$82.25	$83.83	$78.14	$83.57	1,986,400
Oct 5, 2015 – Oct 9, 2015	$84.54	$85.72	$82.89	$84.26	1,098,800
Oct 12, 2015 – Oct 16, 2015	$84.38	$87.07	$81.13	$86.95	1,513,200
Oct 19, 2015 – Oct 23, 2015	$86.75	$87.63	$76.51	$80.55	4,173,600
Oct 26, 2015 – Oct 30, 2015	$80.75	$80.84	$77.02	$79.20	1,976,400
Nov 2, 2015 – Nov 6, 2015	$79.18	$81.54	$77.98	$78.14	1,626,100
Nov 9, 2015 – Nov 13, 2015	$77.92	$77.92	$68.86	$68.98	2,451,000
Nov 16, 2015 – Nov 20, 2015	$69.05	$72.87	$67.88	$72.38	2,798,000
Nov 23, 2015 – Nov 27, 2015	$72.15	$77.33	$72.15	$76.53	1,062,300
Nov 30, 2015 – Dec 4, 2015	$76.52	$76.84	$72.58	$73.81	1,095,300
Dec 7, 2015 – Dec 11, 2015	$73.50	$74.02	$70.16	$70.30	1,357,800
Dec 14, 2015 – Dec 18, 2015	$70.05	$70.73	$65.65	$66.76	1,819,400
Dec 21, 2015 – Dec 24, 2015	$67.05	$69.58	$66.79	$68.90	1,194,500
Dec 28, 2015 – Dec 31, 2015	$68.61	$69.61	$67.28	$67.44	1,056,200
Jan 4, 2016 – Jan 8, 2016	$66.17	$67.34	$53.12	$53.34	2,727,800
Jan 11, 2016 – Jan 15, 2016	$53.62	$55.90	$46.88	$48.06	2,825,700
Jan 18, 2016 – Jan 22, 2016	$48.46	$49.53	$44.81	$47.97	1,701,000
Jan 25, 2016 – Jan 29, 2016	$49.58	$50.94	$44.62	$47.08	7,172,300
Feb 1, 2016 – Feb 5, 2016	$46.48	$50.48	$43.56	$46.70	3,735,000
Feb 8, 2016 – Feb 12, 2016	$45.96	$50.22	$45.38	$49.05	3,979,800
Feb 15, 2016 – Feb 19, 2016	$49.62	$54.07	$49.09	$51.62	1,505,200
Feb 22, 2016 – Feb 26, 2016	$52.38	$59.99	$52.17	$58.54	3,008,500
Feb 29, 2016 – Mar 4, 2016	$58.74	$62.55	$57.65	$60.37	3,131,700
Mar 7, 2016 – Mar 11, 2016	$60.23	$61.38	$57.80	$61.27	2,479,000
Mar 14, 2016 – Mar 18, 2016	$61.04	$61.37	$57.08	$59.85	2,510,400
Mar 21, 2016 – Mar 24, 2016	$59.85	$61.36	$58.23	$59.81	1,648,600
Mar 28, 2016 – Apr 1, 2016	$59.78	$62.48	$56.42	$56.78	2,086,300
Apr 4, 2016 – Apr 8, 2016	$56.60	$57.01	$53.82	$53.93	2,563,300
Apr 11, 2016 – Apr 15, 2016	$54.05	$61.14	$53.89	$59.34	1,957,800
Apr 18, 2016 – Apr 22, 2016	$59.17	$60.69	$56.10	$58.72	1,761,300
Apr 25, 2016 – Apr 29, 2016	$58.62	$63.89	$57.01	$60.62	2,350,300
May 2, 2016 – May 6, 2016	$61.14	$61.14	$55.88	$56.18	1,849,600
May 9, 2016 – May 13, 2016	$56.22	$58.32	$54.30	$54.57	1,357,200
May 16, 2016 – May 20, 2016	$54.62	$55.29	$52.81	$54.49	1,565,200
May 23, 2016 – May 27, 2016	$54.64	$56.29	$52.26	$56.09	974,400
May 30, 2016 – Jun 3, 2016	$56.18	$56.84	$54.71	$54.80	1,305,000
Jun 6, 2016 – Jun 10, 2016	$54.62	$57.70	$53.98	$54.42	1,474,900
Jun 13, 2016 – Jun 17, 2016	$54.11	$57.25	$52.87	$56.15	1,657,400
Jun 20, 2016 – Jun 24, 2016	$56.73	$58.97	$52.14	$53.33	1,491,500
Jun 27, 2016 – Jul 1, 2016	$52.83	$55.34	$51.29	$54.10	1,634,400
Jul 4, 2016 – Jul 8, 2016	$53.74	$54.91	$49.71	$54.63	1,186,700
Jul 11, 2016 – Jul 15, 2016	$55.17	$58.09	$55.17	$57.51	905,300
Jul 18, 2016 – Jul 22, 2016	$57.48	$62.21	$57.15	$61.13	1,087,100
Jul 25, 2016 – Jul 29, 2016	$61.25	$62.09	$58.44	$60.80	1,505,100
Aug 1, 2016 – Aug 5, 2016	$61.34	$61.37	$53.04	$57.53	1,438,800
Aug 8, 2016 – Aug 12, 2016	$58.18	$58.40	$54.49	$55.86	1,206,700
Aug 15, 2016 – Aug 19, 2016	$55.90	$56.80	$53.22	$53.94	847,500
Aug 22, 2016 – Aug 26, 2016	$53.87	$54.28	$52.14	$52.85	1,139,600
Aug 29, 2016 – Sep 2, 2016	$52.98	$55.36	$52.77	$55.18	940,200
Sep 5, 2016 – Sep 9, 2016	$55.45	$55.47	$53.46	$53.50	907,500
Sep 12, 2016 – Sep 16, 2016	$52.69	$55.78	$51.60	$53.63	1,601,500
Sep 19, 2016 – Sep 23, 2016	$53.64	$55.82	$52.22	$55.62	861,800
Sep 26, 2016 – Sep 30, 2016	$55.41	$56.05	$53.53	$55.67	884,700
Oct 3, 2016 – Oct 7, 2016	$55.37	$56.71	$53.52	$54.02	894,200
Oct 10, 2016 – Oct 14, 2016	$54.20	$55.95	$53.60	$55.40	712,400
Oct 17, 2016 – Oct 21, 2016	$55.25	$56.15	$52.20	$53.10	826,100
Oct 24, 2016 – Oct 28, 2016	$53.40	$54.60	$48.90	$51.00	2,117,300
Oct 31, 2016 – Nov 4, 2016	$51.10	$51.63	$48.50	$49.30	1,073,400
Nov 7, 2016 – Nov 11, 2016	$50.20	$55.65	$47.50	$54.30	1,475,000
Nov 14, 2016 – Nov 18, 2016	$55.00	$60.00	$54.55	$58.50	1,390,500
Nov 21, 2016 – Nov 25, 2016	$58.95	$60.55	$58.35	$60.35	978,100
Nov 28, 2016 – Dec 2, 2016	$60.35	$62.35	$56.75	$56.90	1,372,500
Dec 5, 2016 – Dec 9, 2016	$57.50	$64.25	$57.50	$63.45	1,189,700
Dec 12, 2016 – Dec 16, 2016	$63.25	$63.45	$60.80	$62.45	1,211,000
Dec 19, 2016 – Dec 23, 2016	$61.75	$66.00	$61.75	$62.45	685,500
Dec 26, 2016 – Dec 30, 2016	$62.15	$64.55	$60.85	$61.70	532,900
Jan 2, 2017 – Jan 6, 2017	$62.70	$65.00	$61.30	$61.75	1,302,700
Jan 9, 2017 – Jan 13, 2017	$61.75	$64.65	$61.10	$63.65	885,400
Jan 16, 2017 – Jan 20, 2017	$63.75	$66.90	$63.10	$63.90	784,200
Jan 23, 2017 – Jan 27, 2017	$63.55	$68.00	$62.85	$64.70	1,063,700
Jan 30, 2017 – Feb 3, 2017	$64.45	$67.05	$63.40	$64.45	1,284,800
Feb 6, 2017 – Feb 10, 2017	$64.50	$71.00	$63.05	$65.65	2,040,600
Feb 13, 2017 – Feb 17, 2017	$66.20	$68.00	$65.35	$67.55	1,566,800
Feb 20, 2017 – Feb 24, 2017	$67.95	$69.65	$64.80	$66.70	1,352,300
Feb 27, 2017 – Mar 3, 2017	$66.45	$67.39	$64.05	$65.30	993,100
Mar 6, 2017 – Mar 10, 2017	$65.00	$65.05	$61.40	$61.55	1,848,500
Mar 13, 2017 – Mar 17, 2017	$61.55	$63.45	$61.05	$61.90	1,128,100
Mar 20, 2017 – Mar 24, 2017	$61.80	$62.05	$59.25	$60.65	1,482,800
Mar 27, 2017 – Mar 31, 2017	$60.30	$63.05	$59.90	$60.10	1,407,000
Apr 3, 2017 – Apr 7, 2017	$60.30	$60.30	$55.60	$58.00	1,648,700
Apr 10, 2017 – Apr 13, 2017	$58.05	$59.95	$57.50	$57.55	957,300
Apr 17, 2017 – Apr 21, 2017	$57.65	$62.85	$57.50	$61.35	1,347,000
Apr 24, 2017 – Apr 28, 2017	$62.45	$65.05	$61.00	$61.20	1,361,700
May 1, 2017 – May 5, 2017	$61.80	$62.70	$57.35	$59.55	1,522,200
May 8, 2017 – May 12, 2017	$59.60	$60.00	$55.50	$56.20	910,700
May 15, 2017 – May 19, 2017	$56.35	$57.70	$52.50	$57.30	1,598,600
May 22, 2017 – May 26, 2017	$58.05	$58.20	$54.70	$56.20	1,025,100
May 29, 2017 – Jun 2, 2017	$56.15	$58.55	$54.70	$56.70	780,100
Jun 5, 2017 – Jun 9, 2017	$56.55	$57.50	$53.65	$55.35	850,000
Jun 12, 2017 – Jun 16, 2017	$55.35	$58.30	$53.15	$54.65	1,063,400
Jun 19, 2017 – Jun 23, 2017	$54.85	$56.10	$51.45	$52.25	1,577,000
Jun 26, 2017 – Jun 30, 2017	$52.40	$56.85	$52.30	$56.55	949,800
Jul 3, 2017 – Jul 7, 2017	$57.15	$58.40	$54.45	$55.45	561,700
Jul 10, 2017 – Jul 14, 2017	$55.30	$57.80	$54.60	$57.00	1,191,800
Jul 17, 2017 – Jul 21, 2017	$56.90	$58.10	$56.00	$57.35	993,900
Jul 24, 2017 – Jul 28, 2017	$57.15	$57.30	$52.20	$55.20	2,240,300
Jul 31, 2017 – Aug 4, 2017	$55.40	$55.75	$53.10	$54.25	1,043,000
Aug 7, 2017 – Aug 11, 2017	$54.25	$54.75	$51.05	$52.25	715,400
Aug 14, 2017 – Aug 18, 2017	$52.60	$52.90	$49.10	$50.65	1,075,500
Aug 21, 2017 – Aug 25, 2017	$50.60	$52.30	$50.25	$51.10	665,500
Aug 28, 2017 – Sep 1, 2017	$51.30	$54.85	$50.30	$54.40	638,300
Sep 4, 2017 – Sep 8, 2017	$54.30	$56.15	$53.85	$56.00	674,000
Sep 11, 2017 – Sep 15, 2017	$56.30	$59.93	$56.10	$58.45	1,198,000
Sep 18, 2017 – Sep 22, 2017	$58.55	$60.60	$58.00	$59.60	799,400
Sep 25, 2017 – Sep 29, 2017	$59.45	$62.10	$59.45	$61.10	754,700
Oct 2, 2017 – Oct 6, 2017	$61.15	$62.65	$60.65	$61.75	924,900
Oct 9, 2017 – Oct 13, 2017	$61.75	$61.75	$56.80	$57.55	781,500
Oct 16, 2017 – Oct 20, 2017	$57.50	$58.30	$54.51	$55.85	1,090,900
Oct 23, 2017 – Oct 27, 2017	$56.20	$62.15	$55.40	$60.90	1,572,900
Oct 30, 2017 – Nov 3, 2017	$60.80	$63.65	$59.15	$61.95	1,627,000
Nov 6, 2017 – Nov 10, 2017	$61.95	$63.00	$59.95	$61.95	914,400
Nov 13, 2017 – Nov 17, 2017	$62.10	$62.55	$61.13	$61.75	1,017,400
Nov 20, 2017 – Nov 24, 2017	$61.85	$64.50	$61.35	$63.60	737,600
Nov 27, 2017 – Dec 1, 2017	$63.70	$68.30	$63.70	$66.25	1,072,000
Dec 4, 2017 – Dec 8, 2017	$66.75	$68.70	$65.35	$67.75	998,400
Dec 11, 2017 – Dec 15, 2017	$67.70	$68.10	$62.95	$65.05	1,542,600
Dec 18, 2017 – Dec 22, 2017	$65.65	$66.80	$63.85	$64.45	1,861,100
Dec 25, 2017 – Dec 29, 2017	$64.40	$65.85	$63.90	$64.00	1,161,300
Jan 1, 2018 – Jan 5, 2018	$64.30	$66.65	$62.50	$66.55	986,500
Jan 8, 2018 – Jan 12, 2018	$66.95	$76.15	$66.95	$75.30	1,422,500
Jan 15, 2018 – Jan 19, 2018	$75.85	$76.40	$71.95	$73.90	794,900
Jan 22, 2018 – Jan 26, 2018	$73.80	$76.35	$73.60	$75.55	982,000
Jan 29, 2018 – Feb 2, 2018	$75.30	$75.85	$68.40	$68.50	983,700
Feb 5, 2018 – Feb 9, 2018	$67.80	$71.05	$63.50	$69.15	1,480,200
Feb 12, 2018 – Feb 16, 2018	$69.30	$70.60	$66.95	$68.80	823,000
Feb 19, 2018 – Feb 23, 2018	$68.60	$69.75	$67.15	$68.90	670,400
Feb 26, 2018 – Mar 2, 2018	$69.25	$69.90	$64.00	$66.15	1,020,900
Mar 5, 2018 – Mar 9, 2018	$65.60	$69.80	$65.50	$69.65	599,200
Mar 12, 2018 – Mar 16, 2018	$69.75	$70.30	$68.30	$69.05	1,041,600
Mar 19, 2018 – Mar 23, 2018	$68.85	$69.15	$63.65	$63.90	1,126,000
Mar 26, 2018 – Mar 29, 2018	$64.80	$67.80	$63.95	$67.50	685,400
Apr 2, 2018 – Apr 6, 2018	$67.50	$68.45	$62.95	$66.50	948,700
Apr 9, 2018 – Apr 13, 2018	$67.30	$68.35	$65.25	$66.65	779,300
Apr 16, 2018 – Apr 20, 2018	$67.20	$70.35	$65.95	$66.20	768,500
Apr 23, 2018 – Apr 27, 2018	$66.40	$75.00	$66.10	$68.75	1,038,000
Apr 30, 2018 – May 4, 2018	$69.05	$71.33	$65.70	$70.55	939,100
May 7, 2018 – May 11, 2018	$70.65	$70.65	$68.20	$70.00	849,500
May 14, 2018 – May 18, 2018	$70.35	$71.50	$68.40	$69.70	1,300,500
May 21, 2018 – May 25, 2018	$70.15	$71.70	$68.00	$69.95	741,900
May 28, 2018 – Jun 1, 2018	$69.60	$71.25	$67.05	$70.20	654,900
Jun 4, 2018 – Jun 8, 2018	$70.60	$74.85	$69.95	$74.20	680,800
Jun 11, 2018 – Jun 15, 2018	$74.35	$76.30	$72.25	$73.55	836,000
Jun 18, 2018 – Jun 22, 2018	$73.20	$76.50	$73.20	$74.80	1,190,600
Jun 25, 2018 – Jun 29, 2018	$74.10	$74.15	$68.45	$68.55	825,400
Jul 2, 2018 – Jul 6, 2018	$68.10	$70.75	$67.56	$70.45	747,900
Jul 9, 2018 – Jul 13, 2018	$70.65	$75.95	$67.00	$67.35	1,091,500
Jul 16, 2018 – Jul 20, 2018	$67.65	$70.30	$66.40	$69.35	1,208,600
Jul 23, 2018 – Jul 27, 2018	$69.25	$73.35	$67.20	$68.15	2,167,200
Jul 30, 2018 – Aug 3, 2018	$68.15	$72.85	$68.15	$72.85	1,129,600
Aug 6, 2018 – Aug 10, 2018	$72.80	$75.90	$72.75	$75.00	1,009,000
Aug 13, 2018 – Aug 17, 2018	$75.30	$75.85	$73.80	$74.75	993,600
Aug 20, 2018 – Aug 24, 2018	$75.05	$77.75	$74.90	$75.35	635,100
Aug 27, 2018 – Aug 31, 2018	$75.35	$76.30	$73.95	$74.50	525,900
Sep 3, 2018 – Sep 7, 2018	$74.65	$75.15	$70.75	$71.90	597,800
Sep 10, 2018 – Sep 14, 2018	$72.55	$73.95	$71.45	$73.20	952,000
Sep 17, 2018 – Sep 21, 2018	$73.20	$73.50	$70.45	$72.25	1,343,000
Sep 24, 2018 – Sep 28, 2018	$72.20	$72.80	$68.65	$68.75	950,500
Oct 1, 2018 – Oct 5, 2018	$69.15	$69.78	$62.47	$63.18	1,145,800
Oct 8, 2018 – Oct 12, 2018	$62.98	$63.89	$58.75	$59.94	1,514,400
Oct 15, 2018 – Oct 19, 2018	$59.82	$61.55	$58.60	$59.76	2,483,100
Oct 22, 2018 – Oct 26, 2018	$59.77	$70.00	$58.92	$67.61	3,279,400
Oct 29, 2018 – Nov 2, 2018	$67.96	$68.89	$63.24	$68.12	2,374,500
Nov 5, 2018 – Nov 9, 2018	$68.35	$69.40	$66.17	$67.96	837,500
Nov 12, 2018 – Nov 16, 2018	$67.96	$70.66	$66.68	$69.03	1,446,600
Nov 19, 2018 – Nov 23, 2018	$69.03	$70.65	$66.89	$69.90	634,600
Nov 26, 2018 – Nov 30, 2018	$70.69	$72.30	$68.58	$69.12	1,710,700
Dec 3, 2018 – Dec 7, 2018	$70.10	$71.03	$63.57	$64.35	1,021,000
Dec 10, 2018 – Dec 14, 2018	$64.53	$66.81	$62.40	$66.31	1,210,100
Dec 17, 2018 – Dec 21, 2018	$66.13	$68.15	$62.44	$62.50	1,763,200
Dec 24, 2018 – Dec 28, 2018	$62.33	$66.32	$61.47	$65.71	661,400
Dec 31, 2018 – Jan 4, 2019	$65.97	$69.18	$65.07	$68.47	745,300
Jan 7, 2019 – Jan 11, 2019	$67.90	$71.20	$67.64	$69.64	1,367,000
Jan 14, 2019 – Jan 18, 2019	$69.13	$72.84	$67.82	$72.63	1,193,900
Jan 21, 2019 – Jan 25, 2019	$72.16	$72.58	$68.21	$69.88	658,600
Jan 28, 2019 – Feb 1, 2019	$68.76	$70.99	$68.63	$70.51	914,900
Feb 4, 2019 – Feb 8, 2019	$70.58	$75.82	$68.58	$69.02	1,171,500
Feb 11, 2019 – Feb 15, 2019	$69.03	$72.20	$67.91	$71.90	857,900
Feb 18, 2019 – Feb 22, 2019	$70.65	$73.29	$69.85	$70.37	573,800
Feb 25, 2019 – Mar 1, 2019	$70.69	$73.23	$70.12	$71.19	754,000
Mar 4, 2019 – Mar 8, 2019	$71.22	$71.22	$65.54	$67.03	1,046,800
Mar 11, 2019 – Mar 15, 2019	$66.86	$69.48	$66.68	$68.29	737,600
Mar 18, 2019 – Mar 22, 2019	$68.20	$69.53	$66.83	$66.89	684,200
Mar 25, 2019 – Mar 29, 2019	$66.71	$70.91	$66.46	$69.36	911,400
Apr 1, 2019 – Apr 5, 2019	$69.91	$73.40	$69.37	$71.61	723,000
Apr 8, 2019 – Apr 12, 2019	$71.45	$75.56	$70.99	$75.35	691,300
Apr 15, 2019 – Apr 18, 2019	$75.29	$77.41	$74.56	$75.65	655,800
Apr 22, 2019 – Apr 26, 2019	$75.64	$82.30	$72.64	$81.05	1,102,100
Apr 29, 2019 – May 3, 2019	$80.79	$81.35	$78.45	$80.45	723,000
May 6, 2019 – May 10, 2019	$79.53	$81.17	$78.33	$80.25	509,300
May 13, 2019 – May 17, 2019	$79.03	$81.00	$77.77	$78.57	574,600
May 20, 2019 – May 24, 2019	$78.10	$79.19	$76.72	$78.58	399,700
May 27, 2019 – May 31, 2019	$78.65	$79.20	$74.10	$74.19	473,000
Jun 3, 2019 – Jun 7, 2019	$74.21	$81.48	$74.21	$77.95	763,000
Jun 10, 2019 – Jun 14, 2019	$78.43	$81.01	$77.69	$79.81	510,400
Jun 17, 2019 – Jun 21, 2019	$79.79	$84.09	$79.79	$81.75	797,700
Jun 24, 2019 – Jun 28, 2019	$81.75	$85.66	$80.24	$84.34	815,500
Jul 1, 2019 – Jul 5, 2019	$85.69	$87.16	$82.78	$83.91	380,200
Jul 8, 2019 – Jul 12, 2019	$83.60	$85.59	$82.44	$84.50	544,800
Jul 15, 2019 – Jul 19, 2019	$84.59	$85.41	$82.80	$84.44	416,200
Jul 22, 2019 – Jul 26, 2019	$84.43	$93.93	$83.82	$89.50	793,100
Jul 29, 2019 – Aug 2, 2019	$88.76	$95.14	$88.76	$92.16	998,900
Aug 5, 2019 – Aug 9, 2019	$89.71	$93.89	$89.71	$92.56	597,900
Aug 12, 2019 – Aug 16, 2019	$92.34	$94.86	$87.46	$90.07	693,000
Aug 19, 2019 – Aug 23, 2019	$91.03	$92.03	$87.46	$88.74	493,900
Aug 26, 2019 – Aug 30, 2019	$89.58	$94.50	$89.24	$94.30	628,400
Sep 2, 2019 – Sep 6, 2019	$93.69	$99.48	$92.28	$96.55	445,300
Sep 9, 2019 – Sep 13, 2019	$96.95	$103.92	$96.66	$100.33	1,386,400
Sep 16, 2019 – Sep 20, 2019	$99.54	$101.94	$97.66	$100.93	894,400
Sep 23, 2019 – Sep 27, 2019	$100.60	$103.33	$99.09	$100.96	625,800
Sep 30, 2019 – Oct 4, 2019	$100.74	$104.55	$94.80	$97.13	753,000
Oct 7, 2019 – Oct 11, 2019	$97.00	$102.05	$94.67	$99.86	912,100
Oct 14, 2019 – Oct 18, 2019	$99.55	$104.55	$97.66	$103.32	864,900
Oct 21, 2019 – Oct 25, 2019	$104.34	$106.37	$90.28	$102.93	1,616,200
Oct 28, 2019 – Nov 1, 2019	$103.57	$107.45	$101.36	$107.40	853,600
Nov 4, 2019 – Nov 8, 2019	$108.36	$109.75	$106.84	$109.06	785,100
Nov 11, 2019 – Nov 15, 2019	$108.24	$111.71	$107.06	$110.00	748,600
Nov 18, 2019 – Nov 22, 2019	$110.36	$111.50	$107.08	$109.69	857,800
Nov 25, 2019 – Nov 29, 2019	$110.19	$113.01	$109.99	$110.84	423,100
Dec 2, 2019 – Dec 6, 2019	$110.96	$112.25	$108.26	$110.92	864,400
Dec 9, 2019 – Dec 13, 2019	$110.45	$123.45	$109.27	$116.67	1,158,000
Dec 16, 2019 – Dec 20, 2019	$117.25	$119.23	$115.06	$117.92	833,500
Dec 23, 2019 – Dec 27, 2019	$117.68	$117.71	$113.01	$113.55	346,600
Dec 30, 2019 – Jan 3, 2020	$113.82	$113.82	$107.89	$108.39	574,600
Jan 6, 2020 – Jan 10, 2020	$107.89	$108.29	$100.01	$100.28	1,509,900
Jan 13, 2020 – Jan 17, 2020	$100.55	$103.63	$100.09	$102.26	1,238,700
Jan 20, 2020 – Jan 24, 2020	$102.00	$103.46	$99.44	$99.74	725,100
Jan 27, 2020 – Jan 31, 2020	$97.81	$101.70	$96.09	$96.45	647,300
Feb 3, 2020 – Feb 7, 2020	$100.76	$103.60	$92.25	$93.67	1,293,300
Feb 10, 2020 – Feb 14, 2020	$93.50	$100.91	$92.71	$95.70	1,204,200
Feb 17, 2020 – Feb 21, 2020	$95.79	$100.47	$95.79	$99.49	803,900
Feb 24, 2020 – Feb 28, 2020	$96.05	$98.58	$85.51	$88.64	1,328,200
Mar 2, 2020 – Mar 6, 2020	$88.90	$95.57	$84.42	$87.02	1,218,800
Mar 9, 2020 – Mar 13, 2020	$82.22	$84.08	$52.95	$55.11	1,583,900
Mar 16, 2020 – Mar 20, 2020	$42.62	$53.57	$39.36	$50.60	2,570,200
Mar 23, 2020 – Mar 27, 2020	$52.61	$62.74	$45.19	$55.50	1,984,000
Mar 30, 2020 – Apr 3, 2020	$55.49	$57.04	$41.91	$42.10	1,757,500
Apr 6, 2020 – Apr 9, 2020	$44.38	$62.28	$44.38	$60.43	1,506,400
Apr 13, 2020 – Apr 17, 2020	$60.48	$60.83	$51.39	$58.12	1,486,400
Apr 20, 2020 – Apr 24, 2020	$56.90	$59.24	$50.42	$58.47	1,385,400
Apr 27, 2020 – May 1, 2020	$59.26	$70.94	$58.85	$65.73	1,410,600
May 4, 2020 – May 8, 2020	$64.58	$71.77	$63.48	$69.52	1,479,500
May 11, 2020 – May 15, 2020	$69.22	$69.22	$56.01	$62.30	1,287,400
May 18, 2020 – May 22, 2020	$67.25	$74.78	$67.02	$72.07	1,028,600
May 25, 2020 – May 29, 2020	$76.08	$81.86	$72.07	$72.28	886,000
Jun 1, 2020 – Jun 5, 2020	$73.28	$87.87	$72.00	$81.50	1,099,700
Jun 8, 2020 – Jun 12, 2020	$83.08	$86.12	$72.30	$76.07	1,631,500
Jun 15, 2020 – Jun 19, 2020	$72.57	$83.48	$72.57	$74.98	888,400
Jun 22, 2020 – Jun 26, 2020	$73.79	$77.32	$71.96	$73.09	1,154,300
Jun 29, 2020 – Jul 2, 2020	$74.74	$79.08	$73.10	$76.59	491,500
Jul 6, 2020 – Jul 10, 2020	$78.88	$92.35	$77.45	$92.00	1,647,900
Jul 13, 2020 – Jul 17, 2020	$92.40	$103.86	$89.95	$99.25	1,261,300
Jul 20, 2020 – Jul 24, 2020	$99.30	$109.74	$96.71	$104.58	1,362,400
Jul 27, 2020 – Jul 31, 2020	$105.68	$109.82	$97.88	$100.15	1,532,900
Aug 3, 2020 – Aug 7, 2020	$100.37	$106.09	$98.71	$102.51	1,109,300
Aug 10, 2020 – Aug 14, 2020	$102.85	$112.54	$100.41	$108.55	1,122,300
Aug 17, 2020 – Aug 21, 2020	$109.22	$110.95	$102.47	$103.09	806,800
Aug 24, 2020 – Aug 28, 2020	$105.01	$108.33	$99.77	$108.00	765,200
Aug 31, 2020 – Sep 4, 2020	$107.35	$110.31	$103.21	$106.32	857,800
Sep 7, 2020 – Sep 11, 2020	$104.84	$112.42	$103.16	$104.61	729,700
Sep 14, 2020 – Sep 18, 2020	$105.24	$109.01	$98.14	$98.28	1,123,100
Sep 21, 2020 – Sep 25, 2020	$95.53	$101.18	$91.52	$93.14	1,045,300
Sep 28, 2020 – Oct 2, 2020	$94.99	$105.31	$93.79	$103.73	931,600
Oct 5, 2020 – Oct 9, 2020	$104.26	$121.16	$104.26	$114.70	901,100
Oct 12, 2020 – Oct 16, 2020	$114.84	$117.56	$109.79	$114.52	801,600
Oct 19, 2020 – Oct 23, 2020	$116.49	$125.00	$114.40	$118.94	1,208,300
Oct 26, 2020 – Oct 30, 2020	$117.00	$117.06	$99.65	$102.98	1,344,700
Nov 2, 2020 – Nov 6, 2020	$104.86	$117.73	$104.86	$114.19	733,500
Nov 9, 2020 – Nov 13, 2020	$121.59	$129.57	$116.29	$119.96	1,201,900
Nov 16, 2020 – Nov 20, 2020	$123.31	$129.78	$115.50	$117.04	919,400
Nov 23, 2020 – Nov 27, 2020	$118.18	$128.76	$116.72	$118.33	549,500
Nov 30, 2020 – Dec 4, 2020	$117.94	$138.66	$112.76	$137.71	1,255,700
Dec 7, 2020 – Dec 11, 2020	$144.88	$150.00	$137.66	$143.44	1,203,500
Dec 14, 2020 – Dec 18, 2020	$145.72	$148.92	$139.71	$142.60	1,544,100
Dec 21, 2020 – Dec 24, 2020	$139.40	$142.82	$135.60	$139.84	677,900
Dec 28, 2020 – Dec 31, 2020	$140.44	$147.67	$137.16	$145.74	577,500
Jan 4, 2021 – Jan 8, 2021	$146.53	$165.76	$139.00	$161.81	786,500
Jan 11, 2021 – Jan 15, 2021	$160.51	$172.32	$159.26	$162.46	828,400
Jan 18, 2021 – Jan 22, 2021	$163.95	$170.04	$157.51	$162.45	1,040,500
Jan 25, 2021 – Jan 29, 2021	$160.51	$163.62	$138.24	$142.61	1,799,200
Feb 1, 2021 – Feb 5, 2021	$142.42	$156.32	$137.96	$155.12	1,251,400
Feb 8, 2021 – Feb 12, 2021	$157.14	$165.34	$156.17	$157.99	939,000
Feb 15, 2021 – Feb 19, 2021	$158.56	$161.96	$154.26	$160.90	586,000
Feb 22, 2021 – Feb 26, 2021	$161.17	$172.90	$157.46	$169.45	746,100
Mar 1, 2021 – Mar 5, 2021	$174.04	$176.22	$161.13	$171.65	789,100
Mar 8, 2021 – Mar 12, 2021	$174.88	$191.80	$169.13	$191.05	1,181,900
Mar 15, 2021 – Mar 19, 2021	$190.38	$201.06	$186.53	$188.54	1,005,400
Mar 22, 2021 – Mar 26, 2021	$188.81	$199.43	$179.16	$199.29	951,800
Mar 29, 2021 – Apr 1, 2021	$199.42	$204.12	$191.05	$196.71	763,400
Apr 5, 2021 – Apr 9, 2021	$199.66	$199.77	$190.34	$198.49	563,100
Apr 12, 2021 – Apr 16, 2021	$199.28	$216.88	$195.52	$208.21	1,122,900
Apr 19, 2021 – Apr 23, 2021	$207.57	$212.58	$198.90	$211.33	697,600
Apr 26, 2021 – Apr 30, 2021	$213.20	$214.35	$197.38	$198.61	895,500
May 3, 2021 – May 7, 2021	$201.00	$209.95	$198.25	$209.02	539,700
May 10, 2021 – May 14, 2021	$209.03	$212.45	$192.28	$209.85	739,500
May 17, 2021 – May 21, 2021	$209.47	$210.63	$192.53	$197.30	714,700
May 24, 2021 – May 28, 2021	$198.65	$202.90	$193.66	$198.29	606,200
May 31, 2021 – Jun 4, 2021	$201.22	$205.81	$183.62	$184.09	599,200
Jun 7, 2021 – Jun 11, 2021	$184.00	$185.25	$175.26	$177.14	690,400
Jun 14, 2021 – Jun 18, 2021	$177.00	$177.52	$157.80	$158.27	1,484,400
Jun 21, 2021 – Jun 25, 2021	$159.13	$169.59	$157.79	$169.01	1,594,500
Jun 28, 2021 – Jul 2, 2021	$168.61	$179.28	$160.92	$177.59	1,093,500
Jul 5, 2021 – Jul 9, 2021	$175.73	$185.21	$169.94	$182.13	786,900
Jul 12, 2021 – Jul 16, 2021	$182.46	$194.98	$181.21	$184.17	941,800
Jul 19, 2021 – Jul 23, 2021	$180.95	$200.91	$178.50	$196.51	757,300
Jul 26, 2021 – Jul 30, 2021	$195.19	$206.76	$190.86	$205.46	713,300
Aug 2, 2021 – Aug 6, 2021	$206.00	$211.46	$191.22	$194.96	1,085,000
Aug 9, 2021 – Aug 13, 2021	$193.00	$200.17	$188.37	$195.11	608,500
Aug 16, 2021 – Aug 20, 2021	$193.58	$202.95	$182.46	$185.75	651,700
Aug 23, 2021 – Aug 27, 2021	$187.37	$193.89	$184.19	$190.86	487,900
Aug 30, 2021 – Sep 3, 2021	$191.48	$191.48	$175.20	$179.44	592,900
Sep 6, 2021 – Sep 10, 2021	$179.44	$180.53	$170.96	$171.08	700,300
Sep 13, 2021 – Sep 17, 2021	$173.61	$186.00	$169.25	$181.93	1,019,900
Sep 20, 2021 – Sep 24, 2021	$177.63	$197.21	$175.31	$196.03	764,400
Sep 27, 2021 – Oct 1, 2021	$197.52	$207.29	$192.13	$197.77	949,800
Oct 4, 2021 – Oct 8, 2021	$196.23	$209.00	$195.12	$208.75	707,800
Oct 11, 2021 – Oct 15, 2021	$210.63	$215.92	$208.80	$210.63	679,800
Oct 18, 2021 – Oct 22, 2021	$210.60	$230.97	$209.44	$228.03	784,500
Oct 25, 2021 – Oct 29, 2021	$227.81	$230.09	$194.52	$195.71	1,179,700
Nov 1, 2021 – Nov 5, 2021	$195.86	$202.33	$179.11	$182.07	6,354,400
Nov 8, 2021 – Nov 12, 2021	$182.43	$188.27	$178.17	$184.72	1,634,400
Nov 15, 2021 – Nov 19, 2021	$185.00	$185.80	$162.28	$162.99	1,755,400
Nov 22, 2021 – Nov 26, 2021	$165.00	$169.53	$156.82	$159.79	1,550,800
Nov 29, 2021 – Dec 3, 2021	$162.13	$171.06	$158.80	$166.84	1,763,100
Dec 6, 2021 – Dec 10, 2021	$167.91	$178.28	$166.23	$172.45	1,314,300
Dec 13, 2021 – Dec 17, 2021	$171.21	$175.52	$163.40	$164.10	1,674,400
Dec 20, 2021 – Dec 23, 2021	$161.69	$166.39	$153.79	$164.42	884,800
Dec 27, 2021 – Dec 31, 2021	$164.00	$173.40	$163.58	$172.73	1,112,300
Jan 3, 2022 – Jan 7, 2022	$173.45	$181.51	$171.26	$175.17	1,315,000
Jan 10, 2022 – Jan 14, 2022	$175.55	$180.27	$163.13	$167.21	1,414,200
Jan 17, 2022 – Jan 21, 2022	$167.21	$172.31	$153.43	$157.25	1,254,200
Jan 24, 2022 – Jan 28, 2022	$154.66	$170.30	$153.01	$156.90	1,271,200
Jan 31, 2022 – Feb 4, 2022	$156.46	$172.59	$152.01	$152.72	1,918,400
Feb 7, 2022 – Feb 11, 2022	$151.32	$166.27	$146.43	$161.56	1,639,700
Feb 14, 2022 – Feb 18, 2022	$161.59	$189.42	$160.58	$186.33	1,880,100
Feb 21, 2022 – Feb 25, 2022	$187.00	$192.48	$176.88	$191.56	1,417,100
Feb 28, 2022 – Mar 4, 2022	$187.03	$201.77	$187.03	$190.85	1,798,900
Mar 7, 2022 – Mar 11, 2022	$189.14	$195.58	$180.00	$187.95	1,941,600
Mar 14, 2022 – Mar 18, 2022	$189.49	$196.84	$179.38	$190.31	1,554,700
Mar 21, 2022 – Mar 25, 2022	$190.57	$192.66	$171.09	$172.69	1,059,600
Mar 28, 2022 – Apr 1, 2022	$173.22	$174.23	$155.67	$157.86	1,536,500
Apr 4, 2022 – Apr 8, 2022	$157.49	$160.91	$149.74	$156.57	1,940,800
Apr 11, 2022 – Apr 14, 2022	$156.31	$166.36	$150.03	$153.66	1,221,400
Apr 18, 2022 – Apr 22, 2022	$152.37	$170.00	$152.37	$160.51	1,177,000
Apr 25, 2022 – Apr 29, 2022	$159.68	$189.99	$155.20	$183.71	1,559,200
May 2, 2022 – May 6, 2022	$184.55	$201.05	$179.48	$191.63	1,144,900
May 9, 2022 – May 13, 2022	$188.75	$196.03	$175.18	$191.98	1,026,400
May 16, 2022 – May 20, 2022	$191.67	$194.64	$165.04	$170.96	1,158,500
May 23, 2022 – May 27, 2022	$171.03	$185.73	$164.13	$185.00	1,097,800
May 30, 2022 – Jun 3, 2022	$183.35	$186.24	$172.00	$182.72	785,700
Jun 6, 2022 – Jun 10, 2022	$183.49	$190.74	$180.65	$183.14	764,800
Jun 13, 2022 – Jun 17, 2022	$176.34	$178.00	$151.56	$164.11	1,388,400
Jun 20, 2022 – Jun 24, 2022	$167.49	$180.05	$158.73	$177.30	1,146,100
Jun 27, 2022 – Jul 1, 2022	$180.68	$182.60	$164.63	$173.28	809,500
Jul 4, 2022 – Jul 8, 2022	$169.00	$178.45	$166.87	$171.24	595,900
Jul 11, 2022 – Jul 15, 2022	$169.95	$171.00	$147.96	$161.28	1,150,000
Jul 18, 2022 – Jul 22, 2022	$163.25	$176.09	$161.25	$167.22	905,500
Jul 25, 2022 – Jul 29, 2022	$168.23	$173.68	$157.38	$171.64	943,200
Aug 1, 2022 – Aug 5, 2022	$170.49	$184.24	$169.95	$179.22	835,800
Aug 8, 2022 – Aug 12, 2022	$179.63	$186.69	$173.49	$184.81	654,300
Aug 15, 2022 – Aug 19, 2022	$184.66	$203.92	$182.54	$186.15	858,600
Aug 22, 2022 – Aug 26, 2022	$181.81	$191.94	$178.66	$184.28	524,700
Aug 29, 2022 – Sep 2, 2022	$181.96	$185.35	$167.62	$171.10	624,600
Sep 5, 2022 – Sep 9, 2022	$172.37	$172.37	$162.65	$170.69	526,300
Sep 12, 2022 – Sep 16, 2022	$171.06	$175.73	$153.17	$156.84	954,200
Sep 19, 2022 – Sep 23, 2022	$155.94	$160.68	$143.28	$147.68	757,100
Sep 26, 2022 – Sep 30, 2022	$146.67	$158.97	$140.70	$151.10	1,825,800
Oct 3, 2022 – Oct 7, 2022	$152.88	$162.00	$150.23	$154.63	1,102,500
Oct 10, 2022 – Oct 14, 2022	$156.07	$160.78	$151.71	$154.43	621,100
Oct 17, 2022 – Oct 21, 2022	$158.83	$163.74	$138.88	$143.15	1,117,500
Oct 24, 2022 – Oct 28, 2022	$143.59	$164.02	$143.20	$156.93	1,144,000
Oct 31, 2022 – Nov 4, 2022	$156.29	$168.90	$150.73	$153.88	1,077,500
Nov 7, 2022 – Nov 11, 2022	$155.88	$181.88	$153.70	$181.05	832,000
Nov 14, 2022 – Nov 18, 2022	$178.84	$189.62	$172.35	$178.36	744,000
Nov 21, 2022 – Nov 25, 2022	$177.51	$183.30	$176.76	$181.56	445,000
Nov 28, 2022 – Dec 2, 2022	$181.24	$189.97	$179.06	$183.32	716,500
Dec 5, 2022 – Dec 9, 2022	$181.50	$183.07	$175.58	$181.18	667,400
Dec 12, 2022 – Dec 16, 2022	$182.04	$186.66	$165.94	$167.10	1,345,200
Dec 19, 2022 – Dec 23, 2022	$167.10	$170.36	$157.47	$169.01	1,245,500
Dec 26, 2022 – Dec 30, 2022	$168.67	$181.26	$168.67	$179.25	842,800
Jan 2, 2023 – Jan 6, 2023	$180.06	$185.22	$174.21	$184.23	712,100
Jan 9, 2023 – Jan 13, 2023	$184.73	$195.50	$182.22	$189.05	719,300
Jan 16, 2023 – Jan 20, 2023	$185.35	$191.46	$178.87	$189.96	479,800
Jan 23, 2023 – Jan 27, 2023	$190.99	$217.31	$186.56	$214.84	1,134,800
Jan 30, 2023 – Feb 3, 2023	$211.75	$253.67	$211.75	$243.13	2,477,900
Feb 6, 2023 – Feb 10, 2023	$242.95	$244.16	$227.22	$231.51	1,164,600
Feb 13, 2023 – Feb 17, 2023	$230.59	$242.93	$226.60	$241.52	1,222,900
Feb 20, 2023 – Feb 24, 2023	$240.38	$240.38	$219.26	$221.24	941,600
Feb 27, 2023 – Mar 3, 2023	$224.03	$241.30	$223.64	$238.02	1,126,200
Mar 6, 2023 – Mar 10, 2023	$236.31	$240.95	$223.37	$225.24	1,205,600
Mar 13, 2023 – Mar 17, 2023	$218.81	$219.98	$189.07	$196.04	2,255,700
Mar 20, 2023 – Mar 24, 2023	$198.96	$210.29	$191.09	$198.36	973,400
Mar 27, 2023 – Mar 31, 2023	$201.34	$210.78	$196.32	$210.00	1,072,700
Apr 3, 2023 – Apr 6, 2023	$209.99	$211.69	$192.50	$193.54	795,800
Apr 10, 2023 – Apr 14, 2023	$193.14	$210.07	$191.56	$208.27	928,700
Apr 17, 2023 – Apr 21, 2023	$208.50	$210.76	$200.88	$203.93	935,300
Apr 24, 2023 – Apr 28, 2023	$203.19	$209.03	$184.03	$193.46	1,722,900
May 1, 2023 – May 5, 2023	$194.77	$200.62	$186.72	$196.93	1,262,000
May 8, 2023 – May 12, 2023	$198.00	$208.47	$196.49	$199.47	1,122,500
May 15, 2023 – May 19, 2023	$199.91	$209.86	$195.50	$204.23	1,062,400
May 22, 2023 – May 26, 2023	$205.57	$214.07	$197.53	$212.60	740,400
May 29, 2023 – Jun 2, 2023	$213.30	$220.00	$204.88	$218.49	1,007,000
Jun 5, 2023 – Jun 9, 2023	$215.62	$232.53	$208.44	$226.26	923,900
Jun 12, 2023 – Jun 16, 2023	$224.50	$234.54	$219.38	$221.79	1,769,900
Jun 19, 2023 – Jun 23, 2023	$221.97	$232.00	$220.70	$228.36	822,600
Jun 26, 2023 – Jun 30, 2023	$228.17	$246.69	$228.17	$240.42	796,800
Jul 3, 2023 – Jul 7, 2023	$238.56	$245.52	$235.50	$243.68	571,100
Jul 10, 2023 – Jul 14, 2023	$242.75	$256.39	$240.93	$243.26	1,292,500
Jul 17, 2023 – Jul 21, 2023	$242.66	$251.85	$231.23	$232.37	946,100
Jul 24, 2023 – Jul 28, 2023	$231.89	$235.21	$216.22	$219.99	1,221,200
Jul 31, 2023 – Aug 4, 2023	$220.61	$226.97	$218.41	$221.43	771,500
Aug 7, 2023 – Aug 11, 2023	$220.56	$227.01	$218.29	$226.09	609,600
Aug 14, 2023 – Aug 18, 2023	$224.06	$229.52	$215.50	$221.37	605,300
Aug 21, 2023 – Aug 25, 2023	$220.70	$223.14	$214.49	$218.70	561,700
Aug 28, 2023 – Sep 1, 2023	$220.20	$234.10	$219.84	$233.48	620,300
Sep 4, 2023 – Sep 8, 2023	$231.31	$232.13	$218.30	$222.27	604,400
Sep 11, 2023 – Sep 15, 2023	$225.58	$235.00	$218.35	$225.13	1,497,900
Sep 18, 2023 – Sep 22, 2023	$226.19	$231.46	$222.20	$223.00	840,200
Sep 25, 2023 – Sep 29, 2023	$221.83	$232.30	$218.34	$230.07	752,300
Oct 2, 2023 – Oct 6, 2023	$230.41	$232.90	$206.80	$210.88	650,600
Oct 9, 2023 – Oct 13, 2023	$209.73	$223.08	$207.83	$212.40	738,200
Oct 16, 2023 – Oct 20, 2023	$215.79	$222.08	$204.23	$204.71	609,900
Oct 23, 2023 – Oct 27, 2023	$203.61	$205.00	$178.40	$186.56	1,250,000
Oct 30, 2023 – Nov 3, 2023	$189.71	$213.83	$184.47	$210.02	868,300
Nov 6, 2023 – Nov 10, 2023	$208.15	$208.15	$198.37	$201.62	545,300
Nov 13, 2023 – Nov 17, 2023	$199.84	$225.96	$199.80	$209.67	718,100
Nov 20, 2023 – Nov 24, 2023	$208.20	$212.32	$204.67	$209.76	340,100
Nov 27, 2023 – Dec 1, 2023	$208.03	$218.01	$204.69	$217.61	655,600
Dec 4, 2023 – Dec 8, 2023	$217.40	$223.75	$213.01	$215.21	590,500
Dec 11, 2023 – Dec 15, 2023	$215.06	$238.28	$208.42	$233.17	1,117,400
Dec 18, 2023 – Dec 22, 2023	$233.15	$234.72	$220.62	$224.18	1,176,300
Dec 25, 2023 – Dec 29, 2023	$224.81	$228.04	$221.53	$224.97	593,100
Jan 1, 2024 – Jan 5, 2024	$222.98	$225.63	$204.38	$205.54	571,100
Jan 8, 2024 – Jan 12, 2024	$205.79	$212.24	$200.10	$202.23	538,800
Jan 15, 2024 – Jan 19, 2024	$200.28	$206.79	$198.23	$204.46	441,700
Jan 22, 2024 – Jan 26, 2024	$206.31	$215.35	$203.13	$213.92	839,600
Jan 29, 2024 – Feb 2, 2024	$213.92	$221.85	$207.37	$213.27	805,100
Feb 5, 2024 – Feb 9, 2024	$209.28	$217.32	$195.09	$215.92	1,137,800
Feb 12, 2024 – Feb 16, 2024	$217.04	$225.96	$212.02	$216.89	1,145,300
Feb 19, 2024 – Feb 23, 2024	$212.20	$216.55	$205.99	$214.62	515,800
Feb 26, 2024 – Mar 1, 2024	$212.89	$215.86	$207.21	$209.80	992,100
Mar 4, 2024 – Mar 8, 2024	$208.95	$217.47	$203.75	$209.70	833,100
Mar 11, 2024 – Mar 15, 2024	$208.72	$214.34	$202.98	$210.00	1,101,200
Mar 18, 2024 – Mar 22, 2024	$211.09	$226.92	$208.04	$224.01	786,000
Mar 25, 2024 – Mar 28, 2024	$224.00	$236.61	$222.02	$235.78	518,600
Apr 1, 2024 – Apr 5, 2024	$235.78	$235.78	$220.68	$224.06	811,200
Apr 8, 2024 – Apr 12, 2024	$225.99	$230.80	$215.69	$217.51	766,600
Apr 15, 2024 – Apr 19, 2024	$218.25	$220.14	$210.49	$215.12	733,400
Apr 22, 2024 – Apr 26, 2024	$215.08	$226.47	$206.62	$221.97	989,600
Apr 29, 2024 – May 3, 2024	$222.51	$222.51	$208.41	$213.75	943,500
May 6, 2024 – May 10, 2024	$216.42	$226.83	$216.42	$224.82	800,000
May 13, 2024 – May 17, 2024	$227.42	$245.15	$227.42	$241.13	1,021,300
May 20, 2024 – May 24, 2024	$240.14	$242.00	$227.14	$231.30	627,100
May 27, 2024 – May 31, 2024	$232.22	$237.12	$226.94	$235.07	546,800
Jun 3, 2024 – Jun 7, 2024	$239.59	$243.86	$233.55	$234.22	694,100
Jun 10, 2024 – Jun 14, 2024	$227.05	$243.88	$225.34	$229.93	842,500
Jun 17, 2024 – Jun 21, 2024	$228.77	$236.36	$226.90	$228.65	1,005,100
Jun 24, 2024 – Jun 28, 2024	$229.84	$234.80	$221.56	$227.87	1,190,900
Jul 1, 2024 – Jul 5, 2024	$228.04	$230.65	$222.90	$224.76	669,600
Jul 8, 2024 – Jul 12, 2024	$227.17	$250.15	$222.35	$247.98	904,300
Jul 15, 2024 – Jul 19, 2024	$247.74	$259.67	$244.38	$245.86	977,600
Jul 22, 2024 – Jul 26, 2024	$246.36	$255.63	$243.52	$254.21	844,900
Jul 29, 2024 – Aug 2, 2024	$254.97	$277.13	$228.21	$235.35	1,212,900
Aug 5, 2024 – Aug 9, 2024	$220.82	$238.22	$220.00	$233.92	718,300
Aug 12, 2024 – Aug 16, 2024	$230.65	$236.27	$223.14	$230.36	599,200
Aug 19, 2024 – Aug 23, 2024	$230.38	$242.06	$224.97	$241.78	574,800
Aug 26, 2024 – Aug 30, 2024	$245.05	$248.23	$237.41	$245.64	1,307,800
Sep 2, 2024 – Sep 6, 2024	$242.16	$245.64	$221.50	$221.89	1,106,400
Sep 9, 2024 – Sep 13, 2024	$222.09	$224.96	$208.54	$221.70	1,380,000
Sep 16, 2024 – Sep 20, 2024	$223.88	$228.77	$218.47	$224.95	1,454,200
Sep 23, 2024 – Sep 27, 2024	$226.78	$246.80	$224.75	$244.35	1,433,800
Sep 30, 2024 – Oct 4, 2024	$241.84	$242.92	$221.96	$231.82	703,600
Oct 7, 2024 – Oct 11, 2024	$230.07	$230.68	$219.50	$223.13	821,000
Oct 14, 2024 – Oct 18, 2024	$221.88	$237.12	$221.39	$234.65	593,800
Oct 21, 2024 – Oct 25, 2024	$235.32	$236.05	$222.20	$222.87	977,700
Oct 28, 2024 – Nov 1, 2024	$225.10	$237.72	$221.25	$227.98	1,668,900
Nov 4, 2024 – Nov 8, 2024	$227.38	$263.36	$227.38	$260.45	1,119,200
Nov 11, 2024 – Nov 15, 2024	$263.12	$267.92	$256.01	$258.18	737,500
Nov 18, 2024 – Nov 22, 2024	$257.99	$264.46	$246.71	$261.30	631,400
Nov 25, 2024 – Nov 29, 2024	$264.70	$276.58	$258.43	$259.83	635,300
Dec 2, 2024 – Dec 6, 2024	$258.69	$267.84	$256.03	$258.98	989,800
Dec 9, 2024 – Dec 13, 2024	$261.59	$261.70	$250.57	$253.72	675,500
Dec 16, 2024 – Dec 20, 2024	$252.56	$257.39	$238.38	$245.77	1,320,900
Dec 23, 2024 – Dec 27, 2024	$245.23	$249.57	$240.98	$244.53	326,000
Dec 30, 2024 – Jan 3, 2025	$242.73	$247.01	$230.66	$236.93	531,000
Jan 6, 2025 – Jan 10, 2025	$238.69	$244.37	$235.17	$237.80	517,700
Jan 13, 2025 – Jan 17, 2025	$234.94	$255.93	$233.76	$244.78	1,165,000
Jan 20, 2025 – Jan 24, 2025	$248.57	$262.05	$247.07	$261.08	668,300
Jan 27, 2025 – Jan 31, 2025	$262.50	$312.56	$261.08	$296.68	1,781,500
Feb 3, 2025 – Feb 7, 2025	$287.78	$309.99	$283.28	$293.63	997,700
Feb 10, 2025 – Feb 14, 2025	$294.13	$306.46	$289.70	$303.37	830,600
Feb 17, 2025 – Feb 21, 2025	$302.46	$303.47	$275.01	$276.37	603,400
Feb 24, 2025 – Feb 28, 2025	$279.11	$280.11	$265.40	$268.40	718,100
Mar 3, 2025 – Mar 7, 2025	$271.11	$273.69	$247.94	$254.84	894,100
Mar 10, 2025 – Mar 14, 2025	$250.00	$250.40	$223.78	$230.88	1,205,800
Mar 17, 2025 – Mar 21, 2025	$228.96	$237.51	$227.99	$233.76	1,183,100
Mar 24, 2025 – Mar 28, 2025	$238.22	$246.42	$215.53	$218.17	958,600
Mar 31, 2025 – Apr 4, 2025	$213.20	$231.62	$205.37	$212.58	1,999,500
Apr 7, 2025 – Apr 11, 2025	$207.96	$236.97	$201.68	$228.28	1,732,400
Apr 14, 2025 – Apr 17, 2025	$230.76	$232.07	$212.74	$218.55	774,900
Apr 21, 2025 – Apr 25, 2025	$216.76	$234.46	$211.35	$223.54	1,589,900
Apr 28, 2025 – May 2, 2025	$221.38	$226.72	$204.57	$222.33	1,605,600
May 5, 2025 – May 9, 2025	$220.38	$227.44	$216.19	$225.03	608,900
May 12, 2025 – May 16, 2025	$238.66	$241.96	$231.87	$235.07	683,400
May 19, 2025 – May 23, 2025	$231.13	$234.67	$220.99	$225.19	648,700
May 26, 2025 – May 30, 2025	$229.07	$237.78	$224.16	$227.91	442,700
Jun 2, 2025 – Jun 6, 2025	$226.20	$234.36	$224.37	$232.07	638,100
Jun 9, 2025 – Jun 13, 2025	$234.36	$246.32	$230.48	$232.49	500,900
Jun 16, 2025 – Jun 20, 2025	$238.73	$241.07	$232.87	$237.62	838,300
Jun 23, 2025 – Jun 27, 2025	$237.33	$246.83	$234.44	$244.13	801,100
Jun 30, 2025 – Jul 3, 2025	$243.92	$260.42	$236.06	$258.66	702,400
Jul 7, 2025 – Jul 11, 2025	$255.34	$274.50	$252.62	$263.22	851,800
Jul 14, 2025 – Jul 18, 2025	$262.42	$265.41	$227.29	$229.96	817,900
Jul 21, 2025 – Jul 25, 2025	$230.78	$240.83	$228.05	$237.66	856,400
Jul 28, 2025 – Aug 1, 2025	$237.47	$238.00	$212.85	$223.02	1,993,000
Aug 4, 2025 – Aug 8, 2025	$225.14	$231.82	$220.56	$222.28	976,600
Aug 11, 2025 – Aug 15, 2025	$223.60	$244.16	$220.59	$240.55	853,800
Aug 18, 2025 – Aug 22, 2025	$240.36	$254.70	$236.96	$253.82	698,100
Aug 25, 2025 – Aug 29, 2025	$255.43	$263.38	$251.18	$251.54	779,600
Sep 1, 2025 – Sep 5, 2025	$246.25	$262.67	$246.25	$257.48	527,900
Sep 8, 2025 – Sep 12, 2025	$256.64	$258.95	$242.24	$244.24	572,400
Sep 15, 2025 – Sep 19, 2025	$242.89	$251.60	$239.36	$241.20	782,300
Sep 22, 2025 – Sep 26, 2025	$240.26	$247.69	$228.20	$239.00	765,700
Sep 29, 2025 – Oct 3, 2025	$241.49	$257.80	$236.09	$253.39	974,600
Oct 6, 2025 – Oct 10, 2025	$255.82	$255.82	$234.01	$235.06	769,000
Oct 13, 2025 – Oct 17, 2025	$235.87	$251.17	$235.37	$243.74	856,700
Oct 20, 2025 – Oct 24, 2025	$244.59	$252.89	$238.00	$239.33	557,200
Oct 27, 2025 – Oct 31, 2025	$239.48	$248.04	$229.64	$234.60	1,474,900
Nov 3, 2025 – Nov 7, 2025	$234.60	$236.46	$223.96	$226.61	978,800
Nov 10, 2025 – Nov 14, 2025	$230.10	$230.10	$216.34	$222.09	772,600
Nov 17, 2025 – Nov 21, 2025	$220.10	$224.71	$210.67	$222.93	807,000
Nov 24, 2025 – Nov 28, 2025	$223.77	$241.97	$221.10	$232.57	643,100
Dec 1, 2025 – Dec 5, 2025	$230.77	$240.44	$228.84	$238.90	774,400
Dec 8, 2025 – Dec 12, 2025	$240.60	$250.00	$222.18	$243.64	907,400
Dec 15, 2025 – Dec 19, 2025	$245.83	$247.16	$233.77	$236.90	1,106,800
Dec 22, 2025 – Dec 26, 2025	$237.49	$242.73	$233.67	$241.46	692,100
Dec 29, 2025 – Jan 2, 2026	$241.74	$241.74	$227.74	$234.76	747,200
Jan 5, 2026 – Jan 9, 2026	$232.59	$256.10	$232.59	$256.03	849,500
Jan 12, 2026 – Jan 16, 2026	$252.98	$257.07	$237.38	$247.57	768,900
Jan 19, 2026 – Jan 23, 2026	$242.31	$258.75	$235.37	$238.04	588,200
Jan 26, 2026 – Jan 30, 2026	$239.05	$244.89	$231.43	$234.51	781,700
Feb 2, 2026 – Feb 6, 2026	$234.24	$242.22	$218.91	$225.21	1,690,300
Feb 9, 2026 – Feb 13, 2026	$225.76	$239.40	$222.46	$229.44	1,333,800
Feb 16, 2026 – Feb 20, 2026	$227.72	$231.73	$220.20	$226.18	871,800
Feb 23, 2026 – Feb 27, 2026	$226.20	$226.20	$213.14	$213.78	1,013,200
Mar 2, 2026 – Mar 6, 2026	$208.87	$216.09	$197.51	$204.78	1,045,300
Mar 9, 2026 – Mar 13, 2026	$198.68	$210.35	$194.80	$196.46	1,389,000
Mar 16, 2026 – Mar 20, 2026	$197.81	$197.88	$184.61	$185.08	1,563,500
Mar 23, 2026 – Mar 27, 2026	$191.27	$199.99	$187.99	$195.56	1,042,700
Mar 30, 2026 – Apr 2, 2026	$197.85	$199.40	$189.99	$194.76	698,300
Apr 6, 2026 – Apr 10, 2026	$193.83	$204.70	$190.63	$204.00	715,700
Apr 13, 2026 – Apr 17, 2026	$202.29	$215.61	$199.75	$211.44	960,700
Apr 20, 2026 – Apr 24, 2026	$210.67	$214.23	$197.69	$203.06	1,718,200
Apr 27, 2026 – May 1, 2026	$203.41	$206.73	$188.01	$203.01	2,406,600
May 4, 2026 – May 8, 2026	$201.88	$203.56	$187.98	$200.39	1,494,700
May 11, 2026 – May 15, 2026	$200.57	$201.96	$179.12	$179.17	1,669,500
May 18, 2026 – May 22, 2026	$178.69	$188.04	$172.01	$187.72	1,187,500
May 25, 2026 – May 29, 2026	$188.45	$197.05	$187.45	$187.71	1,028,800
Jun 1, 2026 – Jun 5, 2026	$186.00	$191.70	$181.52	$190.98	1,124,000
Jun 8, 2026 – Jun 12, 2026	$191.01	$203.08	$189.88	$199.53	1,033,900
Jun 15, 2026 – Jun 18, 2026	$201.04	$204.04	$189.13	$197.05	1,203,400
Jun 22, 2026 – Jun 26, 2026	$195.49	$208.12	$194.35	$205.17	1,454,000
Jun 29, 2026 – Jul 2, 2026	$202.56	$206.80	$196.49	$205.40	1,034,900
Jul 6, 2026 – Jul 10, 2026	$204.01	$216.60	$200.24	$211.97	1,081,200
Jul 13, 2026 – Jul 17, 2026	$213.67	$230.22	$207.55	$220.36	1,075,200
Jul 20, 2026 – Jul 24, 2026	$220.11	$227.14	$209.82	$225.24	1,208,700
Jul 27, 2026 – Jul 31, 2026	$228.03	$257.21	$225.54	$231.70	1,963,500
Aug 3, 2026 – Aug 7, 2026	$234.43	$237.57	$211.61	$214.32	1,315,900
Aug 10, 2026 – Aug 14, 2026	$212.27	$215.07	$205.20	$210.66	1,003,200
Aug 17, 2026 – Aug 21, 2026	$208.59	$217.44	$202.61	$214.81	1,419,800
Aug 24, 2026 – Aug 28, 2026	$213.49	$218.17	$207.80	$211.62	827,500
Aug 31, 2026 – Sep 4, 2026	$211.09	$218.42	$207.07	$217.26	879,500
Sep 7, 2026 – Sep 11, 2026	$223.49	$223.50	$207.03	$208.50	728,300
Sep 14, 2026 – Sep 18, 2026	$209.36	$211.53	$177.76	$183.06	1,815,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Asbury Automotive Group, Inc. (ABG) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Asbury Automotive Group, Inc.

Asbury Automotive Group, Inc., together with its subsidiaries, operates as an automotive retailer in the United States. It operates through Dealerships; and Total Care Auto, Powered by Asbury (TCA) segments. The company offers a range of automotive products and services, including new and used vehicles; and vehicle repair and maintenance services, replacement parts, collision repair, and reconditioning services for used vehicles. It also provides finance and insurance products, including arranging vehicle financing through third parties; and aftermarket products, such as extended vehicle service contracts, guaranteed asset protection debt cancellation, prepaid maintenance contracts, key replacement contracts, paintless dent repair contracts, appearance protection contracts, tire and wheel, and lease wear and tear contracts. The company sells its products and services to individual retail customers, other dealers, and licensed wholesalers through its network of dealerships, as well as at auctions. Asbury Automotive Group, Inc. was founded in 1996 and is headquartered in Atlanta, Georgia.

CEO: Daniel Clara
Employees: 15K
Beta: 0.71

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Asbury Automotive Group, Inc.

Peer comparison