US · ABM

ABM Industries Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Specialty Business Services
Headquarters: New York, NY, US
Website: abm.com

Price · as of 2026-09-18

$49.77

Market cap 2.95B

Price history

Weekly OHLC price history for ABM, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$5.62	$5.66	$5.49	$5.55	670,000
Jan 10, 2000 – Jan 14, 2000	$5.55	$5.60	$5.32	$5.60	752,800
Jan 17, 2000 – Jan 21, 2000	$5.56	$5.87	$5.44	$5.86	633,600
Jan 24, 2000 – Jan 28, 2000	$5.84	$5.91	$5.58	$5.58	485,200
Jan 31, 2000 – Feb 4, 2000	$5.65	$6.08	$5.60	$6.05	1,528,200
Feb 7, 2000 – Feb 11, 2000	$6.01	$6.05	$5.80	$5.92	650,400
Feb 14, 2000 – Feb 18, 2000	$6.01	$6.98	$6.01	$6.81	737,800
Feb 21, 2000 – Feb 25, 2000	$6.81	$6.86	$6.53	$6.67	683,000
Feb 28, 2000 – Mar 3, 2000	$6.67	$7.36	$6.67	$7.24	904,000
Mar 6, 2000 – Mar 10, 2000	$7.20	$7.22	$6.98	$7.15	491,400
Mar 13, 2000 – Mar 17, 2000	$7.19	$7.31	$7.01	$7.27	541,800
Mar 20, 2000 – Mar 24, 2000	$7.24	$7.74	$7.22	$7.31	663,400
Mar 27, 2000 – Mar 31, 2000	$7.26	$7.26	$6.50	$6.50	608,200
Apr 3, 2000 – Apr 7, 2000	$6.50	$6.74	$6.08	$6.46	399,000
Apr 10, 2000 – Apr 14, 2000	$6.44	$6.63	$6.34	$6.61	373,000
Apr 17, 2000 – Apr 20, 2000	$6.56	$6.85	$6.42	$6.78	259,200
Apr 24, 2000 – Apr 28, 2000	$6.78	$7.10	$6.71	$7.03	246,000
May 1, 2000 – May 5, 2000	$7.01	$7.06	$6.92	$6.99	328,600
May 8, 2000 – May 12, 2000	$6.96	$6.99	$6.52	$6.64	289,600
May 15, 2000 – May 19, 2000	$6.61	$6.68	$6.17	$6.37	372,600
May 22, 2000 – May 26, 2000	$6.35	$6.61	$6.09	$6.40	412,800
May 29, 2000 – Jun 2, 2000	$6.43	$6.64	$6.31	$6.50	236,000
Jun 5, 2000 – Jun 9, 2000	$6.45	$7.08	$6.45	$6.83	225,400
Jun 12, 2000 – Jun 16, 2000	$6.83	$7.23	$6.57	$6.75	420,400
Jun 19, 2000 – Jun 23, 2000	$6.78	$6.94	$6.64	$6.87	165,800
Jun 26, 2000 – Jun 30, 2000	$6.83	$6.96	$6.40	$6.40	223,800
Jul 3, 2000 – Jul 7, 2000	$6.47	$6.85	$6.05	$6.66	317,000
Jul 10, 2000 – Jul 14, 2000	$6.64	$7.11	$6.54	$7.06	325,400
Jul 17, 2000 – Jul 21, 2000	$7.09	$7.34	$6.97	$7.09	261,400
Jul 24, 2000 – Jul 28, 2000	$7.07	$7.21	$6.81	$7.04	331,600
Jul 31, 2000 – Aug 4, 2000	$7.04	$7.28	$6.70	$6.76	201,000
Aug 7, 2000 – Aug 11, 2000	$6.76	$7.27	$6.76	$7.20	357,200
Aug 14, 2000 – Aug 18, 2000	$7.20	$7.32	$7.11	$7.25	349,400
Aug 21, 2000 – Aug 25, 2000	$7.25	$7.67	$7.09	$7.55	225,400
Aug 28, 2000 – Sep 1, 2000	$7.48	$7.81	$7.42	$7.46	288,800
Sep 4, 2000 – Sep 8, 2000	$7.41	$7.58	$7.30	$7.51	217,200
Sep 11, 2000 – Sep 15, 2000	$7.48	$7.63	$7.30	$7.53	110,400
Sep 18, 2000 – Sep 22, 2000	$7.49	$7.79	$7.35	$7.76	257,200
Sep 25, 2000 – Sep 29, 2000	$7.70	$7.84	$7.42	$7.62	170,600
Oct 2, 2000 – Oct 6, 2000	$7.55	$7.77	$7.49	$7.55	234,600
Oct 9, 2000 – Oct 13, 2000	$7.56	$7.56	$7.31	$7.43	263,200
Oct 16, 2000 – Oct 20, 2000	$7.41	$7.47	$7.18	$7.33	334,200
Oct 23, 2000 – Oct 27, 2000	$7.27	$7.66	$7.27	$7.61	117,000
Oct 30, 2000 – Nov 3, 2000	$7.55	$7.89	$7.55	$7.87	213,400
Nov 6, 2000 – Nov 10, 2000	$7.84	$8.17	$7.82	$8.01	198,200
Nov 13, 2000 – Nov 17, 2000	$7.99	$8.45	$7.96	$8.42	207,200
Nov 20, 2000 – Nov 24, 2000	$8.36	$8.44	$8.21	$8.24	120,200
Nov 27, 2000 – Dec 1, 2000	$8.24	$8.29	$7.89	$8.19	135,200
Dec 4, 2000 – Dec 8, 2000	$8.12	$8.56	$7.96	$8.56	440,000
Dec 11, 2000 – Dec 15, 2000	$8.52	$8.73	$8.51	$8.63	267,000
Dec 18, 2000 – Dec 22, 2000	$8.59	$9.05	$8.51	$9.05	258,400
Dec 25, 2000 – Dec 29, 2000	$8.98	$9.02	$8.59	$8.63	321,400
Jan 1, 2001 – Jan 5, 2001	$8.63	$8.73	$8.33	$8.70	439,800
Jan 8, 2001 – Jan 12, 2001	$8.56	$9.03	$8.56	$9.03	457,800
Jan 15, 2001 – Jan 19, 2001	$8.99	$9.03	$8.89	$8.98	243,400
Jan 22, 2001 – Jan 26, 2001	$8.94	$9.03	$8.82	$8.85	397,200
Jan 29, 2001 – Feb 2, 2001	$8.81	$8.92	$8.34	$8.38	426,000
Feb 5, 2001 – Feb 9, 2001	$8.37	$8.82	$8.21	$8.50	387,600
Feb 12, 2001 – Feb 16, 2001	$8.48	$9.21	$8.48	$8.97	896,400
Feb 19, 2001 – Feb 23, 2001	$8.92	$9.35	$8.92	$9.11	471,000
Feb 26, 2001 – Mar 2, 2001	$9.06	$9.22	$8.89	$9.12	528,400
Mar 5, 2001 – Mar 9, 2001	$9.12	$9.25	$8.95	$9.15	775,600
Mar 12, 2001 – Mar 16, 2001	$9.09	$9.21	$8.68	$8.68	485,800
Mar 19, 2001 – Mar 23, 2001	$8.61	$8.85	$8.06	$8.36	486,600
Mar 26, 2001 – Mar 30, 2001	$8.57	$8.98	$8.26	$8.85	521,200
Apr 2, 2001 – Apr 6, 2001	$8.92	$9.06	$8.46	$8.50	496,400
Apr 9, 2001 – Apr 12, 2001	$8.51	$8.58	$8.43	$8.58	261,600
Apr 16, 2001 – Apr 20, 2001	$8.54	$8.77	$8.49	$8.69	575,800
Apr 23, 2001 – Apr 27, 2001	$8.66	$9.40	$8.50	$9.40	1,090,600
Apr 30, 2001 – May 4, 2001	$9.33	$9.33	$8.75	$9.27	944,000
May 7, 2001 – May 11, 2001	$9.23	$9.33	$8.91	$9.06	558,200
May 14, 2001 – May 18, 2001	$9.03	$9.38	$8.94	$9.28	390,400
May 21, 2001 – May 25, 2001	$9.24	$9.38	$9.01	$9.03	849,000
May 28, 2001 – Jun 1, 2001	$9.06	$9.24	$8.90	$9.23	723,400
Jun 4, 2001 – Jun 8, 2001	$9.24	$9.75	$9.24	$9.67	607,000
Jun 11, 2001 – Jun 15, 2001	$9.66	$10.54	$9.66	$10.50	823,800
Jun 18, 2001 – Jun 22, 2001	$10.50	$10.88	$10.20	$10.62	761,000
Jun 25, 2001 – Jun 29, 2001	$10.52	$10.75	$9.68	$10.61	984,400
Jul 2, 2001 – Jul 6, 2001	$10.58	$10.74	$10.38	$10.42	541,400
Jul 9, 2001 – Jul 13, 2001	$10.37	$10.57	$10.24	$10.34	499,400
Jul 16, 2001 – Jul 20, 2001	$10.40	$10.89	$10.40	$10.87	417,000
Jul 23, 2001 – Jul 27, 2001	$10.88	$10.88	$10.17	$10.28	461,400
Jul 30, 2001 – Aug 3, 2001	$10.26	$10.77	$10.10	$10.49	593,000
Aug 6, 2001 – Aug 10, 2001	$10.48	$10.50	$10.01	$10.27	394,000
Aug 13, 2001 – Aug 17, 2001	$10.20	$10.50	$10.18	$10.33	347,200
Aug 20, 2001 – Aug 24, 2001	$10.36	$10.47	$10.09	$10.27	563,600
Aug 27, 2001 – Aug 31, 2001	$10.31	$10.31	$9.83	$9.88	532,000
Sep 3, 2001 – Sep 7, 2001	$9.88	$10.06	$9.20	$9.30	610,600
Sep 10, 2001 – Sep 10, 2001	$9.13	$9.17	$9.01	$9.15	106,800
Sep 17, 2001 – Sep 21, 2001	$8.73	$8.73	$7.31	$7.32	1,124,800
Sep 24, 2001 – Sep 28, 2001	$7.28	$7.62	$7.15	$7.38	894,000
Oct 1, 2001 – Oct 5, 2001	$7.40	$7.57	$7.14	$7.45	2,216,200
Oct 8, 2001 – Oct 12, 2001	$7.46	$8.00	$7.44	$7.76	529,800
Oct 15, 2001 – Oct 19, 2001	$7.79	$7.84	$7.34	$7.42	870,800
Oct 22, 2001 – Oct 26, 2001	$7.38	$7.68	$7.27	$7.38	954,800
Oct 29, 2001 – Nov 2, 2001	$7.37	$7.91	$7.31	$7.84	1,301,000
Nov 5, 2001 – Nov 9, 2001	$7.86	$8.38	$7.83	$8.36	811,000
Nov 12, 2001 – Nov 16, 2001	$8.36	$8.49	$8.17	$8.29	557,000
Nov 19, 2001 – Nov 23, 2001	$8.23	$8.49	$8.10	$8.49	249,000
Nov 26, 2001 – Nov 30, 2001	$8.45	$8.71	$8.16	$8.69	617,600
Dec 3, 2001 – Dec 7, 2001	$8.62	$9.34	$8.49	$9.34	480,400
Dec 10, 2001 – Dec 14, 2001	$9.31	$9.31	$8.49	$8.85	474,800
Dec 17, 2001 – Dec 21, 2001	$8.85	$9.21	$8.67	$8.91	1,008,600
Dec 24, 2001 – Dec 28, 2001	$8.93	$9.44	$8.92	$9.12	450,600
Dec 31, 2001 – Jan 4, 2002	$9.01	$9.10	$8.66	$8.98	434,600
Jan 7, 2002 – Jan 11, 2002	$8.98	$8.98	$8.55	$8.61	528,200
Jan 14, 2002 – Jan 18, 2002	$8.66	$8.67	$8.30	$8.31	444,400
Jan 21, 2002 – Jan 25, 2002	$8.11	$8.43	$8.11	$8.43	470,000
Jan 28, 2002 – Feb 1, 2002	$8.46	$8.86	$8.43	$8.72	523,200
Feb 4, 2002 – Feb 8, 2002	$8.70	$8.90	$8.62	$8.89	443,400
Feb 11, 2002 – Feb 15, 2002	$8.89	$9.08	$8.86	$9.06	604,200
Feb 18, 2002 – Feb 22, 2002	$9.06	$9.18	$9.01	$9.18	352,400
Feb 25, 2002 – Mar 1, 2002	$9.16	$9.54	$9.12	$9.38	626,600
Mar 4, 2002 – Mar 8, 2002	$9.38	$9.70	$9.36	$9.67	559,800
Mar 11, 2002 – Mar 15, 2002	$9.64	$9.68	$9.38	$9.55	1,019,800
Mar 18, 2002 – Mar 22, 2002	$9.59	$10.27	$9.58	$10.14	927,400
Mar 25, 2002 – Mar 28, 2002	$10.14	$11.01	$10.14	$10.68	1,543,600
Apr 1, 2002 – Apr 5, 2002	$10.67	$10.86	$10.63	$10.66	908,800
Apr 8, 2002 – Apr 12, 2002	$10.59	$11.31	$10.59	$10.85	1,363,800
Apr 15, 2002 – Apr 19, 2002	$10.84	$11.22	$10.84	$11.05	887,800
Apr 22, 2002 – Apr 26, 2002	$11.00	$11.17	$10.82	$10.89	407,400
Apr 29, 2002 – May 3, 2002	$10.94	$11.42	$10.88	$11.31	591,800
May 6, 2002 – May 10, 2002	$11.31	$11.50	$10.37	$10.48	627,700
May 13, 2002 – May 17, 2002	$10.42	$10.97	$10.19	$10.91	594,400
May 20, 2002 – May 24, 2002	$10.91	$10.97	$10.27	$10.41	402,000
May 27, 2002 – May 31, 2002	$10.30	$10.69	$10.01	$10.51	288,200
Jun 3, 2002 – Jun 7, 2002	$10.51	$10.51	$9.72	$9.97	348,100
Jun 10, 2002 – Jun 14, 2002	$9.90	$10.36	$9.40	$9.69	712,000
Jun 17, 2002 – Jun 21, 2002	$9.55	$10.16	$9.20	$9.46	1,317,400
Jun 24, 2002 – Jun 28, 2002	$9.43	$10.65	$9.43	$10.11	776,900
Jul 1, 2002 – Jul 5, 2002	$10.13	$10.47	$9.81	$10.29	340,200
Jul 8, 2002 – Jul 12, 2002	$10.22	$10.51	$9.35	$9.40	385,800
Jul 15, 2002 – Jul 19, 2002	$9.37	$9.66	$8.91	$9.26	674,800
Jul 22, 2002 – Jul 26, 2002	$9.26	$9.57	$8.19	$9.45	678,000
Jul 29, 2002 – Aug 2, 2002	$9.51	$9.95	$9.28	$9.29	579,400
Aug 5, 2002 – Aug 9, 2002	$9.22	$9.86	$9.07	$9.66	384,000
Aug 12, 2002 – Aug 16, 2002	$9.51	$10.18	$9.39	$9.98	293,500
Aug 19, 2002 – Aug 23, 2002	$9.83	$10.35	$9.74	$9.95	446,000
Aug 26, 2002 – Aug 30, 2002	$9.96	$10.33	$9.54	$9.82	303,000
Sep 2, 2002 – Sep 6, 2002	$9.67	$10.07	$9.30	$9.85	310,500
Sep 9, 2002 – Sep 13, 2002	$10.07	$10.07	$8.54	$8.56	794,700
Sep 16, 2002 – Sep 20, 2002	$8.59	$8.63	$7.90	$8.02	914,100
Sep 23, 2002 – Sep 27, 2002	$8.11	$8.37	$7.90	$8.22	747,600
Sep 30, 2002 – Oct 4, 2002	$8.16	$8.43	$7.84	$7.96	444,500
Oct 7, 2002 – Oct 11, 2002	$7.87	$8.04	$7.61	$7.97	770,800
Oct 14, 2002 – Oct 18, 2002	$7.96	$8.54	$7.94	$8.43	399,200
Oct 21, 2002 – Oct 25, 2002	$8.25	$8.53	$8.19	$8.48	387,700
Oct 28, 2002 – Nov 1, 2002	$8.40	$9.00	$8.28	$8.93	632,200
Nov 4, 2002 – Nov 8, 2002	$8.87	$9.07	$8.31	$8.40	441,700
Nov 11, 2002 – Nov 15, 2002	$8.55	$8.93	$7.96	$8.77	496,500
Nov 18, 2002 – Nov 22, 2002	$8.66	$9.24	$8.32	$9.10	487,000
Nov 25, 2002 – Nov 29, 2002	$9.19	$9.41	$8.71	$8.74	370,900
Dec 2, 2002 – Dec 6, 2002	$8.84	$9.64	$8.78	$8.90	626,700
Dec 9, 2002 – Dec 13, 2002	$8.78	$8.96	$8.43	$8.60	504,700
Dec 16, 2002 – Dec 20, 2002	$8.60	$9.19	$8.49	$9.19	1,359,800
Dec 23, 2002 – Dec 27, 2002	$9.28	$9.59	$8.96	$9.14	368,800
Dec 30, 2002 – Jan 3, 2003	$9.14	$9.58	$9.03	$9.25	473,500
Jan 6, 2003 – Jan 10, 2003	$9.12	$9.61	$9.05	$9.43	535,400
Jan 13, 2003 – Jan 17, 2003	$9.37	$9.49	$9.04	$9.21	655,500
Jan 20, 2003 – Jan 24, 2003	$9.23	$9.30	$8.64	$8.64	525,500
Jan 27, 2003 – Jan 31, 2003	$8.54	$9.10	$8.48	$9.02	625,200
Feb 3, 2003 – Feb 7, 2003	$9.02	$9.02	$8.75	$8.75	449,600
Feb 10, 2003 – Feb 14, 2003	$8.69	$9.25	$8.66	$9.08	614,700
Feb 17, 2003 – Feb 21, 2003	$9.10	$9.27	$8.89	$9.22	331,200
Feb 24, 2003 – Feb 28, 2003	$9.10	$9.69	$8.96	$9.48	468,700
Mar 3, 2003 – Mar 7, 2003	$9.49	$9.49	$7.41	$7.78	1,344,400
Mar 10, 2003 – Mar 14, 2003	$7.78	$8.02	$7.43	$7.85	544,900
Mar 17, 2003 – Mar 21, 2003	$7.85	$8.18	$7.70	$8.01	673,200
Mar 24, 2003 – Mar 28, 2003	$8.06	$8.36	$7.86	$8.03	576,500
Mar 31, 2003 – Apr 4, 2003	$7.94	$8.32	$7.60	$7.92	595,600
Apr 7, 2003 – Apr 11, 2003	$8.00	$8.06	$7.74	$7.92	485,100
Apr 14, 2003 – Apr 17, 2003	$7.88	$8.14	$7.87	$7.94	414,200
Apr 21, 2003 – Apr 25, 2003	$7.95	$8.04	$7.77	$7.81	506,700
Apr 28, 2003 – May 2, 2003	$7.80	$8.36	$7.79	$8.36	513,800
May 5, 2003 – May 9, 2003	$8.21	$8.48	$8.10	$8.33	487,000
May 12, 2003 – May 16, 2003	$8.21	$8.60	$8.15	$8.15	523,900
May 19, 2003 – May 23, 2003	$8.10	$8.30	$7.91	$8.05	408,100
May 26, 2003 – May 30, 2003	$8.05	$8.95	$8.00	$8.82	568,200
Jun 2, 2003 – Jun 6, 2003	$8.78	$9.17	$8.69	$8.81	579,300
Jun 9, 2003 – Jun 13, 2003	$8.69	$9.10	$8.60	$8.97	520,400
Jun 16, 2003 – Jun 20, 2003	$8.94	$9.55	$8.94	$9.52	751,600
Jun 23, 2003 – Jun 27, 2003	$9.37	$9.52	$9.09	$9.46	637,000
Jun 30, 2003 – Jul 3, 2003	$9.37	$9.53	$8.87	$9.42	524,000
Jul 7, 2003 – Jul 11, 2003	$9.42	$9.69	$9.28	$9.43	529,600
Jul 14, 2003 – Jul 18, 2003	$9.43	$10.05	$9.43	$9.70	609,600
Jul 21, 2003 – Jul 25, 2003	$9.64	$9.64	$9.14	$9.43	528,000
Jul 28, 2003 – Aug 1, 2003	$9.45	$10.04	$9.45	$9.58	421,300
Aug 4, 2003 – Aug 8, 2003	$9.67	$9.76	$8.98	$9.10	605,900
Aug 11, 2003 – Aug 15, 2003	$9.04	$9.55	$8.96	$9.41	609,500
Aug 18, 2003 – Aug 22, 2003	$9.41	$9.95	$9.29	$9.43	681,200
Aug 25, 2003 – Aug 29, 2003	$9.34	$9.54	$9.10	$9.40	485,000
Sep 1, 2003 – Sep 5, 2003	$9.35	$9.67	$9.33	$9.54	632,300
Sep 8, 2003 – Sep 12, 2003	$9.46	$9.80	$8.77	$8.95	993,200
Sep 15, 2003 – Sep 19, 2003	$8.89	$9.28	$8.77	$8.90	1,024,100
Sep 22, 2003 – Sep 26, 2003	$8.92	$9.01	$8.37	$8.47	870,500
Sep 29, 2003 – Oct 3, 2003	$8.47	$9.19	$8.41	$9.09	881,900
Oct 6, 2003 – Oct 10, 2003	$9.00	$9.22	$8.86	$9.19	612,400
Oct 13, 2003 – Oct 17, 2003	$9.19	$9.44	$8.91	$8.95	708,500
Oct 20, 2003 – Oct 24, 2003	$8.82	$9.08	$8.77	$8.87	559,500
Oct 27, 2003 – Oct 31, 2003	$8.90	$9.52	$8.88	$9.40	946,400
Nov 3, 2003 – Nov 7, 2003	$9.25	$9.55	$9.13	$9.25	627,600
Nov 10, 2003 – Nov 14, 2003	$9.16	$9.52	$9.14	$9.32	476,900
Nov 17, 2003 – Nov 21, 2003	$9.28	$9.42	$9.19	$9.37	673,100
Nov 24, 2003 – Nov 28, 2003	$9.26	$9.81	$9.26	$9.58	357,200
Dec 1, 2003 – Dec 5, 2003	$9.67	$9.94	$9.66	$9.67	480,100
Dec 8, 2003 – Dec 12, 2003	$9.61	$10.09	$9.52	$9.95	559,900
Dec 15, 2003 – Dec 19, 2003	$9.94	$10.09	$9.61	$10.00	542,300
Dec 22, 2003 – Dec 26, 2003	$10.39	$10.84	$10.30	$10.63	628,000
Dec 29, 2003 – Jan 2, 2004	$10.71	$10.87	$10.49	$10.70	642,600
Jan 5, 2004 – Jan 9, 2004	$10.46	$11.06	$10.40	$10.93	706,900
Jan 12, 2004 – Jan 16, 2004	$10.87	$11.38	$10.77	$11.30	737,200
Jan 19, 2004 – Jan 23, 2004	$11.27	$11.39	$11.06	$11.35	549,900
Jan 26, 2004 – Jan 30, 2004	$11.34	$11.44	$10.83	$10.97	369,400
Feb 2, 2004 – Feb 6, 2004	$10.93	$11.34	$10.76	$11.34	530,000
Feb 9, 2004 – Feb 13, 2004	$11.27	$11.30	$10.85	$10.94	493,300
Feb 16, 2004 – Feb 20, 2004	$10.94	$11.37	$10.82	$11.05	477,000
Feb 23, 2004 – Feb 27, 2004	$11.05	$11.12	$10.50	$10.98	525,000
Mar 1, 2004 – Mar 5, 2004	$10.94	$11.23	$10.64	$11.11	394,000
Mar 8, 2004 – Mar 12, 2004	$11.00	$11.18	$10.70	$11.18	516,300
Mar 15, 2004 – Mar 19, 2004	$10.97	$11.24	$10.57	$10.80	560,500
Mar 22, 2004 – Mar 26, 2004	$10.48	$10.87	$10.24	$10.72	786,100
Mar 29, 2004 – Apr 2, 2004	$10.70	$11.18	$10.70	$10.94	796,000
Apr 5, 2004 – Apr 8, 2004	$11.02	$11.25	$10.76	$10.96	610,800
Apr 12, 2004 – Apr 16, 2004	$10.96	$11.48	$10.82	$11.15	734,800
Apr 19, 2004 – Apr 23, 2004	$11.06	$11.52	$10.88	$11.32	574,500
Apr 26, 2004 – Apr 30, 2004	$11.22	$11.46	$11.07	$11.28	615,500
May 3, 2004 – May 7, 2004	$11.16	$11.52	$10.91	$10.91	595,400
May 10, 2004 – May 14, 2004	$10.76	$11.29	$10.71	$11.07	602,000
May 17, 2004 – May 21, 2004	$11.07	$11.74	$11.00	$11.67	761,100
May 24, 2004 – May 28, 2004	$11.67	$11.76	$11.46	$11.62	790,900
May 31, 2004 – Jun 4, 2004	$11.55	$11.73	$11.44	$11.61	527,300
Jun 7, 2004 – Jun 10, 2004	$11.50	$11.99	$11.18	$11.24	780,900
Jun 14, 2004 – Jun 18, 2004	$11.18	$11.36	$10.99	$11.22	1,101,900
Jun 21, 2004 – Jun 25, 2004	$11.19	$11.85	$10.96	$11.85	1,029,600
Jun 28, 2004 – Jul 2, 2004	$11.85	$11.97	$11.58	$11.80	645,900
Jul 5, 2004 – Jul 9, 2004	$11.80	$11.84	$11.46	$11.50	364,800
Jul 12, 2004 – Jul 16, 2004	$11.44	$11.73	$11.31	$11.37	431,200
Jul 19, 2004 – Jul 23, 2004	$11.30	$11.44	$11.04	$11.17	635,200
Jul 26, 2004 – Jul 30, 2004	$11.15	$11.23	$10.81	$11.05	413,200
Aug 2, 2004 – Aug 6, 2004	$10.99	$11.20	$10.30	$10.39	554,700
Aug 9, 2004 – Aug 13, 2004	$10.33	$10.86	$10.32	$10.52	582,300
Aug 16, 2004 – Aug 20, 2004	$10.38	$11.09	$10.38	$11.08	320,400
Aug 23, 2004 – Aug 27, 2004	$10.93	$11.24	$10.78	$11.22	403,600
Aug 30, 2004 – Sep 3, 2004	$11.15	$11.63	$10.87	$11.47	460,800
Sep 6, 2004 – Sep 10, 2004	$11.42	$12.09	$11.27	$12.04	549,000
Sep 13, 2004 – Sep 17, 2004	$11.98	$12.65	$11.98	$12.43	1,032,500
Sep 20, 2004 – Sep 24, 2004	$12.29	$12.65	$12.24	$12.51	928,300
Sep 27, 2004 – Oct 1, 2004	$12.31	$12.71	$12.23	$12.69	472,700
Oct 4, 2004 – Oct 8, 2004	$12.84	$12.90	$12.38	$12.38	592,700
Oct 11, 2004 – Oct 15, 2004	$12.35	$12.71	$12.18	$12.45	641,400
Oct 18, 2004 – Oct 22, 2004	$12.46	$12.53	$12.04	$12.16	403,500
Oct 25, 2004 – Oct 29, 2004	$12.04	$12.89	$11.88	$12.81	581,600
Nov 1, 2004 – Nov 5, 2004	$12.71	$13.30	$12.57	$13.21	846,000
Nov 8, 2004 – Nov 12, 2004	$13.21	$13.52	$12.94	$13.49	619,400
Nov 15, 2004 – Nov 19, 2004	$13.39	$13.57	$13.12	$13.12	557,800
Nov 22, 2004 – Nov 26, 2004	$13.05	$13.49	$13.02	$13.34	324,600
Nov 29, 2004 – Dec 3, 2004	$13.40	$13.88	$13.22	$13.46	836,700
Dec 6, 2004 – Dec 10, 2004	$13.36	$13.47	$12.70	$13.26	829,600
Dec 13, 2004 – Dec 17, 2004	$13.20	$13.28	$12.08	$12.18	1,312,000
Dec 20, 2004 – Dec 23, 2004	$12.11	$12.38	$11.79	$12.26	688,300
Dec 27, 2004 – Dec 31, 2004	$12.31	$12.34	$11.87	$12.17	493,500
Jan 3, 2005 – Jan 7, 2005	$12.15	$12.28	$11.30	$11.52	1,037,300
Jan 10, 2005 – Jan 14, 2005	$11.46	$11.75	$11.17	$11.32	787,900
Jan 17, 2005 – Jan 21, 2005	$11.23	$11.61	$11.11	$11.19	513,300
Jan 24, 2005 – Jan 28, 2005	$11.22	$11.56	$11.07	$11.24	743,200
Jan 31, 2005 – Feb 4, 2005	$11.24	$11.48	$11.17	$11.42	920,100
Feb 7, 2005 – Feb 11, 2005	$11.33	$11.60	$11.20	$11.43	654,100
Feb 14, 2005 – Feb 18, 2005	$11.37	$11.58	$11.33	$11.48	567,500
Feb 21, 2005 – Feb 25, 2005	$11.45	$11.56	$11.21	$11.55	436,300
Feb 28, 2005 – Mar 4, 2005	$11.51	$11.70	$11.33	$11.63	601,700
Mar 7, 2005 – Mar 11, 2005	$11.63	$12.53	$11.61	$11.76	1,488,500
Mar 14, 2005 – Mar 18, 2005	$11.82	$12.43	$11.82	$12.07	1,339,500
Mar 21, 2005 – Mar 24, 2005	$11.98	$12.10	$11.86	$11.99	517,300
Mar 28, 2005 – Apr 1, 2005	$12.02	$12.07	$11.73	$11.77	758,700
Apr 4, 2005 – Apr 8, 2005	$11.70	$12.16	$11.61	$11.97	693,700
Apr 11, 2005 – Apr 15, 2005	$11.97	$12.12	$11.53	$11.61	637,900
Apr 18, 2005 – Apr 22, 2005	$11.64	$11.81	$11.24	$11.55	678,900
Apr 25, 2005 – Apr 29, 2005	$11.55	$11.71	$11.25	$11.34	560,500
May 2, 2005 – May 6, 2005	$11.34	$11.67	$11.28	$11.65	404,300
May 9, 2005 – May 13, 2005	$11.65	$11.86	$11.45	$11.45	441,800
May 16, 2005 – May 20, 2005	$11.45	$12.16	$11.45	$12.05	408,300
May 23, 2005 – May 27, 2005	$11.99	$12.17	$11.74	$12.00	344,500
May 30, 2005 – Jun 3, 2005	$11.93	$12.20	$11.87	$12.07	336,100
Jun 6, 2005 – Jun 10, 2005	$12.04	$12.61	$11.42	$11.43	1,084,100
Jun 13, 2005 – Jun 17, 2005	$11.36	$12.36	$11.35	$12.21	1,173,400
Jun 20, 2005 – Jun 24, 2005	$12.22	$12.28	$11.84	$11.86	989,400
Jun 27, 2005 – Jul 1, 2005	$11.78	$12.38	$11.73	$12.38	748,500
Jul 4, 2005 – Jul 8, 2005	$12.38	$12.54	$12.22	$12.46	853,800
Jul 11, 2005 – Jul 15, 2005	$12.45	$12.72	$12.27	$12.32	960,100
Jul 18, 2005 – Jul 22, 2005	$12.32	$12.52	$12.18	$12.49	941,700
Jul 25, 2005 – Jul 29, 2005	$12.42	$12.53	$12.24	$12.30	730,200
Aug 1, 2005 – Aug 5, 2005	$12.30	$12.81	$12.02	$12.23	689,500
Aug 8, 2005 – Aug 12, 2005	$12.22	$12.47	$11.96	$12.15	651,400
Aug 15, 2005 – Aug 19, 2005	$12.07	$12.20	$11.77	$12.00	696,700
Aug 22, 2005 – Aug 26, 2005	$12.04	$12.40	$11.95	$12.02	484,700
Aug 29, 2005 – Sep 2, 2005	$12.03	$12.56	$11.94	$12.34	433,700
Sep 5, 2005 – Sep 9, 2005	$12.38	$13.16	$12.38	$12.97	638,100
Sep 12, 2005 – Sep 16, 2005	$12.90	$13.45	$12.75	$13.06	1,668,300
Sep 19, 2005 – Sep 23, 2005	$13.08	$13.18	$12.67	$12.87	803,600
Sep 26, 2005 – Sep 30, 2005	$12.96	$13.10	$12.66	$13.06	595,000
Oct 3, 2005 – Oct 7, 2005	$13.04	$13.21	$12.30	$12.69	961,900
Oct 10, 2005 – Oct 14, 2005	$12.62	$12.74	$12.10	$12.43	619,500
Oct 17, 2005 – Oct 21, 2005	$12.36	$12.74	$12.09	$12.36	594,300
Oct 24, 2005 – Oct 28, 2005	$12.43	$12.62	$12.10	$12.29	503,600
Oct 31, 2005 – Nov 4, 2005	$12.30	$12.91	$12.20	$12.67	684,400
Nov 7, 2005 – Nov 11, 2005	$12.62	$12.99	$12.55	$12.95	350,500
Nov 14, 2005 – Nov 18, 2005	$12.94	$13.19	$12.33	$13.18	469,000
Nov 21, 2005 – Nov 25, 2005	$13.19	$13.49	$13.06	$13.30	385,500
Nov 28, 2005 – Dec 2, 2005	$13.27	$13.81	$13.01	$13.48	954,600
Dec 5, 2005 – Dec 9, 2005	$13.38	$13.52	$12.92	$13.09	653,600
Dec 12, 2005 – Dec 16, 2005	$13.18	$13.37	$12.60	$12.71	1,584,400
Dec 19, 2005 – Dec 23, 2005	$12.68	$12.68	$12.25	$12.58	1,080,500
Dec 26, 2005 – Dec 30, 2005	$12.58	$12.73	$12.24	$12.33	914,000
Jan 2, 2006 – Jan 6, 2006	$12.36	$12.68	$12.26	$12.61	899,600
Jan 9, 2006 – Jan 13, 2006	$12.65	$12.92	$12.39	$12.49	565,100
Jan 16, 2006 – Jan 20, 2006	$12.49	$12.49	$12.03	$12.07	573,100
Jan 23, 2006 – Jan 27, 2006	$12.09	$12.35	$12.02	$12.09	848,000
Jan 30, 2006 – Feb 3, 2006	$12.08	$12.22	$11.86	$12.06	742,500
Feb 6, 2006 – Feb 10, 2006	$12.05	$12.30	$11.94	$12.02	663,800
Feb 13, 2006 – Feb 17, 2006	$12.01	$12.11	$11.90	$11.98	735,000
Feb 20, 2006 – Feb 24, 2006	$11.97	$12.03	$11.70	$11.87	690,400
Feb 27, 2006 – Mar 3, 2006	$11.83	$11.99	$11.70	$11.88	757,800
Mar 6, 2006 – Mar 10, 2006	$11.70	$12.02	$11.70	$11.88	494,000
Mar 13, 2006 – Mar 17, 2006	$11.82	$11.83	$10.37	$10.91	2,527,300
Mar 20, 2006 – Mar 24, 2006	$10.91	$11.21	$10.78	$11.12	941,900
Mar 27, 2006 – Mar 31, 2006	$11.10	$12.16	$11.02	$12.16	1,396,900
Apr 3, 2006 – Apr 7, 2006	$12.14	$12.15	$11.27	$11.33	978,100
Apr 10, 2006 – Apr 13, 2006	$11.25	$11.28	$10.98	$10.99	1,295,100
Apr 17, 2006 – Apr 21, 2006	$10.98	$11.30	$10.90	$11.11	1,253,000
Apr 24, 2006 – Apr 28, 2006	$11.11	$11.44	$10.79	$10.98	1,118,700
May 1, 2006 – May 5, 2006	$11.05	$11.27	$10.93	$11.20	925,800
May 8, 2006 – May 12, 2006	$11.18	$11.18	$10.89	$10.95	868,600
May 15, 2006 – May 19, 2006	$10.91	$11.24	$10.86	$11.19	1,107,500
May 22, 2006 – May 26, 2006	$11.13	$11.46	$10.94	$11.03	1,261,100
May 29, 2006 – Jun 2, 2006	$10.96	$11.42	$10.86	$11.35	810,400
Jun 5, 2006 – Jun 9, 2006	$11.25	$11.63	$10.95	$11.19	1,544,800
Jun 12, 2006 – Jun 16, 2006	$11.18	$11.51	$10.88	$11.19	1,302,100
Jun 19, 2006 – Jun 23, 2006	$11.19	$11.44	$10.98	$11.12	853,100
Jun 26, 2006 – Jun 30, 2006	$11.17	$11.29	$10.58	$10.91	1,356,200
Jul 3, 2006 – Jul 7, 2006	$10.91	$11.02	$10.61	$10.64	697,300
Jul 10, 2006 – Jul 14, 2006	$10.63	$10.84	$10.42	$10.54	953,200
Jul 17, 2006 – Jul 21, 2006	$10.53	$11.02	$10.41	$10.57	771,900
Jul 24, 2006 – Jul 28, 2006	$10.60	$11.00	$10.50	$10.78	663,000
Jul 31, 2006 – Aug 4, 2006	$10.78	$10.92	$10.41	$10.69	752,800
Aug 7, 2006 – Aug 11, 2006	$10.64	$10.69	$10.35	$10.50	546,500
Aug 14, 2006 – Aug 18, 2006	$10.55	$11.75	$10.48	$11.52	912,600
Aug 21, 2006 – Aug 25, 2006	$11.43	$11.49	$11.22	$11.27	457,600
Aug 28, 2006 – Sep 1, 2006	$11.24	$11.96	$11.24	$11.86	706,600
Sep 4, 2006 – Sep 8, 2006	$11.92	$12.17	$11.47	$11.74	870,700
Sep 11, 2006 – Sep 15, 2006	$11.66	$12.14	$11.59	$12.04	1,435,200
Sep 18, 2006 – Sep 22, 2006	$12.04	$12.17	$11.89	$12.08	1,204,500
Sep 25, 2006 – Sep 29, 2006	$12.05	$12.32	$12.01	$12.05	1,293,300
Oct 2, 2006 – Oct 6, 2006	$12.03	$12.33	$11.99	$12.25	1,065,600
Oct 9, 2006 – Oct 13, 2006	$12.19	$12.66	$12.17	$12.62	918,400
Oct 16, 2006 – Oct 20, 2006	$12.62	$12.84	$12.51	$12.70	683,900
Oct 23, 2006 – Oct 27, 2006	$12.64	$12.89	$12.61	$12.75	555,400
Oct 30, 2006 – Nov 3, 2006	$12.73	$12.92	$12.65	$12.89	761,400
Nov 6, 2006 – Nov 10, 2006	$12.89	$13.19	$12.78	$13.12	755,400
Nov 13, 2006 – Nov 17, 2006	$13.06	$13.44	$12.92	$13.41	690,600
Nov 20, 2006 – Nov 24, 2006	$13.41	$13.50	$13.26	$13.45	280,900
Nov 27, 2006 – Dec 1, 2006	$13.39	$13.48	$13.05	$13.47	594,400
Dec 4, 2006 – Dec 8, 2006	$13.46	$13.53	$13.23	$13.53	495,600
Dec 11, 2006 – Dec 15, 2006	$13.50	$15.27	$13.30	$14.94	2,069,400
Dec 18, 2006 – Dec 22, 2006	$15.00	$15.50	$14.85	$14.92	1,387,500
Dec 25, 2006 – Dec 29, 2006	$14.87	$15.36	$14.67	$14.67	1,278,600
Jan 1, 2007 – Jan 5, 2007	$14.79	$15.36	$14.70	$14.90	1,392,300
Jan 8, 2007 – Jan 12, 2007	$14.93	$15.86	$14.77	$15.81	1,950,800
Jan 15, 2007 – Jan 19, 2007	$16.12	$16.18	$15.71	$15.79	1,290,000
Jan 22, 2007 – Jan 26, 2007	$15.81	$16.07	$15.60	$16.04	1,785,500
Jan 29, 2007 – Feb 2, 2007	$16.03	$17.08	$15.98	$16.72	1,781,600
Feb 5, 2007 – Feb 9, 2007	$16.75	$17.37	$16.73	$17.27	1,678,700
Feb 12, 2007 – Feb 16, 2007	$17.28	$17.86	$17.18	$17.78	1,051,700
Feb 19, 2007 – Feb 23, 2007	$17.79	$17.92	$17.38	$17.81	1,101,800
Feb 26, 2007 – Mar 2, 2007	$17.87	$17.87	$16.63	$17.10	1,519,600
Mar 5, 2007 – Mar 9, 2007	$16.67	$18.73	$16.59	$17.21	2,670,100
Mar 12, 2007 – Mar 16, 2007	$17.14	$17.24	$16.46	$16.86	2,901,500
Mar 19, 2007 – Mar 23, 2007	$17.05	$17.14	$16.79	$16.88	2,191,900
Mar 26, 2007 – Mar 30, 2007	$16.87	$17.21	$16.84	$17.14	2,595,100
Apr 2, 2007 – Apr 5, 2007	$17.12	$17.46	$16.97	$17.43	1,406,100
Apr 9, 2007 – Apr 13, 2007	$17.50	$17.71	$16.94	$17.67	2,455,900
Apr 16, 2007 – Apr 20, 2007	$17.71	$18.20	$17.69	$18.17	1,394,600
Apr 23, 2007 – Apr 27, 2007	$18.14	$18.83	$18.10	$18.72	1,415,300
Apr 30, 2007 – May 4, 2007	$18.77	$18.92	$18.05	$18.84	1,293,200
May 7, 2007 – May 11, 2007	$18.84	$19.24	$18.38	$18.70	1,286,600
May 14, 2007 – May 18, 2007	$18.65	$18.82	$18.09	$18.47	1,019,400
May 21, 2007 – May 25, 2007	$18.47	$19.21	$18.37	$18.87	928,500
May 28, 2007 – Jun 1, 2007	$18.96	$19.68	$18.85	$19.56	946,900
Jun 4, 2007 – Jun 8, 2007	$19.48	$20.35	$17.45	$17.78	2,546,800
Jun 11, 2007 – Jun 15, 2007	$17.78	$17.99	$16.85	$17.31	1,797,700
Jun 18, 2007 – Jun 22, 2007	$17.33	$17.39	$16.61	$16.79	1,309,200
Jun 25, 2007 – Jun 29, 2007	$16.69	$17.13	$15.99	$16.84	1,668,300
Jul 2, 2007 – Jul 6, 2007	$17.01	$17.20	$16.61	$17.05	1,260,300
Jul 9, 2007 – Jul 13, 2007	$17.05	$17.28	$16.54	$16.76	1,151,300
Jul 16, 2007 – Jul 20, 2007	$16.74	$16.75	$15.56	$15.85	1,161,600
Jul 23, 2007 – Jul 27, 2007	$16.02	$16.82	$15.05	$15.13	2,070,200
Jul 30, 2007 – Aug 3, 2007	$15.19	$17.11	$14.69	$14.79	2,095,700
Aug 6, 2007 – Aug 10, 2007	$15.17	$16.22	$12.48	$15.05	4,429,500
Aug 13, 2007 – Aug 17, 2007	$15.24	$16.19	$13.92	$14.96	2,184,100
Aug 20, 2007 – Aug 24, 2007	$14.96	$15.59	$14.66	$15.42	1,052,900
Aug 27, 2007 – Aug 31, 2007	$15.34	$15.59	$14.51	$15.32	849,000
Sep 3, 2007 – Sep 7, 2007	$15.27	$15.46	$13.50	$13.65	1,637,100
Sep 10, 2007 – Sep 14, 2007	$13.66	$13.69	$12.94	$13.13	1,989,300
Sep 17, 2007 – Sep 21, 2007	$13.08	$13.86	$12.98	$13.48	2,241,500
Sep 24, 2007 – Sep 28, 2007	$13.50	$13.73	$13.04	$13.10	1,483,900
Oct 1, 2007 – Oct 5, 2007	$13.04	$13.80	$12.99	$13.61	1,181,500
Oct 8, 2007 – Oct 12, 2007	$14.75	$16.02	$14.09	$15.84	2,870,800
Oct 15, 2007 – Oct 19, 2007	$15.80	$15.94	$14.81	$14.81	2,115,900
Oct 22, 2007 – Oct 26, 2007	$14.60	$15.46	$14.34	$15.38	1,616,000
Oct 29, 2007 – Nov 2, 2007	$15.42	$15.76	$14.72	$14.98	1,925,600
Nov 5, 2007 – Nov 9, 2007	$14.80	$14.98	$13.80	$14.03	2,079,800
Nov 12, 2007 – Nov 16, 2007	$13.99	$14.57	$13.44	$13.90	1,592,900
Nov 19, 2007 – Nov 23, 2007	$13.74	$13.93	$12.95	$13.12	1,127,200
Nov 26, 2007 – Nov 30, 2007	$13.10	$13.89	$12.75	$13.44	1,399,700
Dec 3, 2007 – Dec 7, 2007	$13.24	$14.34	$13.04	$14.05	1,275,000
Dec 10, 2007 – Dec 14, 2007	$13.91	$14.13	$12.62	$13.05	2,368,800
Dec 17, 2007 – Dec 21, 2007	$12.93	$13.61	$12.72	$13.58	2,107,600
Dec 24, 2007 – Dec 28, 2007	$13.62	$14.05	$13.20	$13.67	765,400
Dec 31, 2007 – Jan 4, 2008	$13.65	$13.65	$12.54	$12.72	1,561,800
Jan 7, 2008 – Jan 11, 2008	$12.76	$12.95	$12.55	$12.63	2,397,900
Jan 14, 2008 – Jan 18, 2008	$12.74	$13.08	$12.36	$12.51	1,842,000
Jan 21, 2008 – Jan 25, 2008	$12.02	$13.52	$12.02	$13.07	1,909,400
Jan 28, 2008 – Feb 1, 2008	$13.02	$13.97	$12.76	$13.46	1,291,700
Feb 4, 2008 – Feb 8, 2008	$13.38	$13.40	$12.89	$13.12	1,384,200
Feb 11, 2008 – Feb 15, 2008	$13.20	$13.54	$12.96	$13.16	1,023,300
Feb 18, 2008 – Feb 22, 2008	$13.30	$13.43	$12.86	$13.35	895,300
Feb 25, 2008 – Feb 29, 2008	$13.33	$14.35	$13.17	$13.17	1,264,100
Mar 3, 2008 – Mar 7, 2008	$13.18	$14.62	$13.04	$13.69	1,781,800
Mar 10, 2008 – Mar 14, 2008	$13.77	$14.49	$13.23	$13.32	1,691,700
Mar 17, 2008 – Mar 20, 2008	$12.97	$14.21	$12.93	$14.16	1,252,400
Mar 24, 2008 – Mar 28, 2008	$14.16	$15.16	$13.84	$14.93	1,610,800
Mar 31, 2008 – Apr 4, 2008	$14.89	$15.26	$14.67	$14.85	1,380,500
Apr 7, 2008 – Apr 11, 2008	$14.90	$15.04	$13.37	$13.40	1,214,200
Apr 14, 2008 – Apr 18, 2008	$13.38	$14.20	$13.20	$14.09	1,197,200
Apr 21, 2008 – Apr 25, 2008	$13.97	$14.21	$13.02	$14.09	1,079,200
Apr 28, 2008 – May 2, 2008	$14.05	$14.52	$13.72	$14.30	1,082,600
May 5, 2008 – May 9, 2008	$14.24	$14.46	$13.42	$13.66	1,010,500
May 12, 2008 – May 16, 2008	$13.71	$14.53	$13.67	$14.32	882,900
May 19, 2008 – May 23, 2008	$14.35	$14.35	$13.40	$13.58	876,300
May 26, 2008 – May 30, 2008	$13.57	$14.61	$13.50	$14.56	757,600
Jun 2, 2008 – Jun 6, 2008	$14.54	$15.38	$13.52	$14.63	2,165,600
Jun 9, 2008 – Jun 13, 2008	$14.62	$15.69	$14.35	$15.69	1,604,000
Jun 16, 2008 – Jun 20, 2008	$15.60	$16.00	$15.44	$15.73	1,601,600
Jun 23, 2008 – Jun 27, 2008	$15.87	$16.00	$14.80	$14.87	1,625,300
Jun 30, 2008 – Jul 3, 2008	$14.30	$15.09	$14.18	$14.26	873,300
Jul 7, 2008 – Jul 11, 2008	$14.30	$15.08	$13.89	$14.46	1,385,100
Jul 14, 2008 – Jul 18, 2008	$14.61	$15.22	$13.89	$14.73	1,391,400
Jul 21, 2008 – Jul 25, 2008	$14.81	$16.09	$14.33	$15.83	1,489,200
Jul 28, 2008 – Aug 1, 2008	$15.75	$16.42	$15.54	$16.25	1,022,300
Aug 4, 2008 – Aug 8, 2008	$16.19	$16.83	$15.77	$16.72	1,015,200
Aug 11, 2008 – Aug 15, 2008	$16.70	$17.55	$16.57	$17.15	1,206,500
Aug 18, 2008 – Aug 22, 2008	$17.19	$17.71	$16.53	$17.47	931,300
Aug 25, 2008 – Aug 29, 2008	$17.42	$18.12	$16.91	$17.62	940,700
Sep 1, 2008 – Sep 5, 2008	$17.63	$18.42	$13.45	$14.16	2,688,900
Sep 8, 2008 – Sep 12, 2008	$14.59	$14.59	$13.83	$14.59	2,382,900
Sep 15, 2008 – Sep 19, 2008	$14.11	$16.34	$13.58	$14.99	3,408,400
Sep 22, 2008 – Sep 26, 2008	$14.77	$15.48	$14.06	$14.33	1,897,300
Sep 29, 2008 – Oct 3, 2008	$14.12	$14.75	$13.74	$13.80	1,375,500
Oct 6, 2008 – Oct 10, 2008	$13.51	$14.05	$8.10	$9.68	3,842,100
Oct 13, 2008 – Oct 17, 2008	$10.20	$10.75	$9.04	$9.88	3,170,000
Oct 20, 2008 – Oct 24, 2008	$10.10	$10.45	$9.27	$9.52	2,055,700
Oct 27, 2008 – Oct 31, 2008	$9.39	$11.07	$8.87	$11.02	1,557,700
Nov 3, 2008 – Nov 7, 2008	$11.01	$11.64	$10.19	$10.64	1,027,500
Nov 10, 2008 – Nov 14, 2008	$10.89	$10.93	$9.11	$9.79	914,000
Nov 17, 2008 – Nov 21, 2008	$9.73	$10.36	$8.66	$9.74	1,322,100
Nov 24, 2008 – Nov 28, 2008	$9.89	$11.45	$9.66	$11.39	936,700
Dec 1, 2008 – Dec 5, 2008	$11.13	$12.30	$10.22	$12.22	1,783,000
Dec 8, 2008 – Dec 12, 2008	$12.52	$12.90	$11.43	$11.96	1,840,700
Dec 15, 2008 – Dec 19, 2008	$12.09	$12.59	$10.70	$12.11	2,112,300
Dec 22, 2008 – Dec 26, 2008	$12.19	$12.53	$11.57	$12.23	966,400
Dec 29, 2008 – Jan 2, 2009	$12.26	$13.27	$11.84	$12.74	957,200
Jan 5, 2009 – Jan 9, 2009	$12.72	$13.05	$12.23	$12.27	1,789,500
Jan 12, 2009 – Jan 16, 2009	$12.28	$12.44	$11.42	$12.13	1,680,200
Jan 19, 2009 – Jan 23, 2009	$12.01	$12.01	$10.64	$11.08	1,902,700
Jan 26, 2009 – Jan 30, 2009	$11.08	$11.46	$10.05	$10.09	1,717,400
Feb 2, 2009 – Feb 6, 2009	$10.07	$10.26	$9.54	$10.23	1,860,200
Feb 9, 2009 – Feb 13, 2009	$10.15	$10.22	$8.77	$8.95	2,282,300
Feb 16, 2009 – Feb 20, 2009	$8.67	$8.74	$7.91	$8.36	2,194,700
Feb 23, 2009 – Feb 27, 2009	$8.41	$8.58	$8.11	$8.31	1,964,300
Mar 2, 2009 – Mar 6, 2009	$8.09	$10.18	$8.01	$9.16	4,571,200
Mar 9, 2009 – Mar 13, 2009	$9.18	$10.70	$9.09	$10.55	2,621,900
Mar 16, 2009 – Mar 20, 2009	$10.63	$11.36	$10.51	$10.93	2,598,100
Mar 23, 2009 – Mar 27, 2009	$11.24	$11.70	$10.83	$11.12	1,613,900
Mar 30, 2009 – Apr 3, 2009	$11.08	$11.45	$10.53	$11.42	1,919,300
Apr 6, 2009 – Apr 9, 2009	$11.36	$12.02	$11.12	$11.93	2,241,800
Apr 13, 2009 – Apr 17, 2009	$11.74	$12.29	$11.44	$12.24	1,272,100
Apr 20, 2009 – Apr 24, 2009	$11.92	$12.13	$11.35	$11.95	1,178,500
Apr 27, 2009 – May 1, 2009	$11.75	$12.39	$11.53	$12.05	1,098,600
May 4, 2009 – May 8, 2009	$12.11	$12.16	$11.37	$11.58	1,097,500
May 11, 2009 – May 15, 2009	$11.44	$11.61	$11.04	$11.24	1,631,000
May 18, 2009 – May 22, 2009	$11.35	$11.39	$10.79	$10.97	1,136,800
May 25, 2009 – May 29, 2009	$10.90	$11.53	$10.87	$11.08	895,800
Jun 1, 2009 – Jun 5, 2009	$11.24	$13.48	$11.24	$13.09	1,853,900
Jun 8, 2009 – Jun 12, 2009	$12.93	$13.28	$12.52	$12.67	1,252,800
Jun 15, 2009 – Jun 19, 2009	$12.55	$12.64	$11.94	$11.95	895,600
Jun 22, 2009 – Jun 26, 2009	$11.83	$12.33	$11.42	$12.30	1,855,400
Jun 29, 2009 – Jul 2, 2009	$12.19	$12.87	$12.15	$12.26	861,400
Jul 6, 2009 – Jul 10, 2009	$12.12	$12.24	$11.49	$11.65	728,600
Jul 13, 2009 – Jul 17, 2009	$11.84	$13.08	$11.49	$13.04	919,700
Jul 20, 2009 – Jul 24, 2009	$13.07	$14.47	$12.97	$14.34	1,011,400
Jul 27, 2009 – Jul 31, 2009	$14.36	$14.66	$13.89	$14.53	769,700
Aug 3, 2009 – Aug 7, 2009	$14.70	$15.42	$14.30	$15.17	960,700
Aug 10, 2009 – Aug 14, 2009	$15.06	$15.31	$14.48	$14.74	607,100
Aug 17, 2009 – Aug 21, 2009	$14.49	$15.86	$14.10	$15.85	678,800
Aug 24, 2009 – Aug 28, 2009	$15.74	$16.08	$15.49	$15.59	550,800
Aug 31, 2009 – Sep 4, 2009	$15.51	$15.84	$13.51	$13.87	1,635,000
Sep 7, 2009 – Sep 11, 2009	$14.02	$14.39	$13.84	$14.15	837,200
Sep 14, 2009 – Sep 18, 2009	$14.09	$14.79	$14.00	$14.75	909,600
Sep 21, 2009 – Sep 25, 2009	$14.57	$14.64	$13.64	$13.97	895,700
Sep 28, 2009 – Oct 2, 2009	$14.00	$14.87	$13.84	$13.92	1,022,900
Oct 5, 2009 – Oct 9, 2009	$13.93	$14.35	$13.55	$14.30	735,900
Oct 12, 2009 – Oct 16, 2009	$14.32	$14.45	$13.73	$14.07	622,100
Oct 19, 2009 – Oct 23, 2009	$14.16	$14.47	$13.39	$13.53	902,600
Oct 26, 2009 – Oct 30, 2009	$13.50	$13.71	$12.96	$13.04	957,600
Nov 2, 2009 – Nov 6, 2009	$13.07	$13.19	$12.65	$13.13	769,100
Nov 9, 2009 – Nov 13, 2009	$13.25	$13.62	$13.07	$13.46	595,800
Nov 16, 2009 – Nov 20, 2009	$13.54	$13.83	$12.98	$13.05	576,200
Nov 23, 2009 – Nov 27, 2009	$13.24	$13.58	$12.82	$12.87	375,300
Nov 30, 2009 – Dec 4, 2009	$12.89	$13.88	$12.46	$13.69	807,800
Dec 7, 2009 – Dec 11, 2009	$13.65	$14.82	$13.57	$13.80	1,311,300
Dec 14, 2009 – Dec 18, 2009	$13.87	$14.09	$13.00	$14.05	1,729,500
Dec 21, 2009 – Dec 24, 2009	$14.15	$14.69	$14.05	$14.68	826,100
Dec 28, 2009 – Dec 31, 2009	$14.68	$15.03	$14.32	$14.34	414,000
Jan 4, 2010 – Jan 8, 2010	$14.55	$14.86	$14.42	$14.83	750,600
Jan 11, 2010 – Jan 15, 2010	$14.85	$14.88	$14.07	$14.32	672,500
Jan 18, 2010 – Jan 22, 2010	$14.28	$14.47	$13.59	$13.63	640,500
Jan 25, 2010 – Jan 29, 2010	$13.70	$13.90	$13.44	$13.57	642,700
Feb 1, 2010 – Feb 5, 2010	$13.63	$13.83	$13.37	$13.73	664,200
Feb 8, 2010 – Feb 12, 2010	$13.76	$13.83	$13.25	$13.83	1,418,700
Feb 15, 2010 – Feb 19, 2010	$13.95	$14.50	$13.72	$14.43	473,500
Feb 22, 2010 – Feb 26, 2010	$14.51	$14.65	$14.24	$14.31	532,500
Mar 1, 2010 – Mar 5, 2010	$14.48	$14.82	$13.42	$13.99	1,902,200
Mar 8, 2010 – Mar 12, 2010	$14.01	$14.07	$13.79	$13.96	1,118,400
Mar 15, 2010 – Mar 19, 2010	$13.97	$14.27	$13.61	$14.16	1,466,400
Mar 22, 2010 – Mar 26, 2010	$14.08	$14.83	$14.08	$14.62	1,547,000
Mar 29, 2010 – Apr 1, 2010	$14.60	$14.99	$14.36	$14.66	1,740,900
Apr 5, 2010 – Apr 9, 2010	$14.72	$14.86	$14.25	$14.63	700,300
Apr 12, 2010 – Apr 16, 2010	$14.68	$15.18	$14.49	$15.02	939,700
Apr 19, 2010 – Apr 23, 2010	$14.97	$15.42	$14.80	$15.32	768,600
Apr 26, 2010 – Apr 30, 2010	$15.29	$15.64	$15.10	$15.11	935,100
May 3, 2010 – May 7, 2010	$15.21	$15.63	$14.46	$14.49	1,654,900
May 10, 2010 – May 14, 2010	$14.90	$15.93	$14.69	$15.53	825,100
May 17, 2010 – May 21, 2010	$15.57	$16.10	$14.24	$14.69	1,109,300
May 24, 2010 – May 28, 2010	$14.63	$15.37	$13.95	$15.10	1,758,600
May 31, 2010 – Jun 4, 2010	$14.92	$15.61	$14.37	$14.43	1,811,400
Jun 7, 2010 – Jun 11, 2010	$14.43	$14.92	$13.99	$14.89	3,066,900
Jun 14, 2010 – Jun 18, 2010	$15.01	$16.04	$14.95	$15.97	1,430,500
Jun 21, 2010 – Jun 25, 2010	$16.15	$16.18	$15.30	$15.73	1,900,500
Jun 28, 2010 – Jul 2, 2010	$15.76	$15.99	$14.38	$14.65	1,116,700
Jul 5, 2010 – Jul 9, 2010	$14.83	$15.38	$14.34	$15.26	1,112,900
Jul 12, 2010 – Jul 16, 2010	$15.23	$15.55	$14.39	$14.45	1,166,000
Jul 19, 2010 – Jul 23, 2010	$14.54	$15.10	$14.28	$15.06	1,254,000
Jul 26, 2010 – Jul 30, 2010	$15.15	$15.74	$15.12	$15.35	926,600
Aug 2, 2010 – Aug 6, 2010	$15.57	$15.72	$14.70	$15.03	573,400
Aug 9, 2010 – Aug 13, 2010	$15.10	$15.36	$13.97	$14.26	889,500
Aug 16, 2010 – Aug 20, 2010	$14.14	$14.89	$13.46	$13.73	1,225,300
Aug 23, 2010 – Aug 27, 2010	$13.86	$14.34	$13.13	$14.32	1,335,500
Aug 30, 2010 – Sep 3, 2010	$14.22	$15.18	$13.83	$15.13	1,339,600
Sep 6, 2010 – Sep 10, 2010	$15.08	$15.40	$14.87	$15.27	1,116,300
Sep 13, 2010 – Sep 17, 2010	$15.39	$15.57	$14.96	$15.26	1,013,900
Sep 20, 2010 – Sep 24, 2010	$15.27	$15.57	$15.09	$15.32	1,615,400
Sep 27, 2010 – Oct 1, 2010	$15.35	$15.45	$14.93	$15.28	1,443,200
Oct 4, 2010 – Oct 8, 2010	$15.27	$16.02	$15.11	$15.95	1,318,900
Oct 11, 2010 – Oct 15, 2010	$15.93	$16.33	$15.64	$15.72	956,200
Oct 18, 2010 – Oct 22, 2010	$15.84	$16.24	$15.70	$16.05	1,002,600
Oct 25, 2010 – Oct 29, 2010	$16.12	$16.33	$15.89	$16.06	660,500
Nov 1, 2010 – Nov 5, 2010	$16.16	$17.20	$15.83	$17.03	897,000
Nov 8, 2010 – Nov 12, 2010	$16.95	$17.44	$16.73	$16.90	702,700
Nov 15, 2010 – Nov 19, 2010	$16.98	$17.14	$16.32	$16.77	850,000
Nov 22, 2010 – Nov 26, 2010	$16.68	$16.88	$16.39	$16.64	544,400
Nov 29, 2010 – Dec 3, 2010	$16.51	$17.14	$15.79	$15.89	3,030,400
Dec 6, 2010 – Dec 10, 2010	$15.84	$18.37	$15.31	$18.21	8,347,600
Dec 13, 2010 – Dec 17, 2010	$18.16	$19.04	$17.80	$18.91	2,511,200
Dec 20, 2010 – Dec 23, 2010	$18.86	$19.13	$18.63	$18.92	844,900
Dec 27, 2010 – Dec 31, 2010	$18.83	$19.19	$18.71	$18.73	586,600
Jan 3, 2011 – Jan 7, 2011	$18.89	$19.23	$18.27	$18.46	1,084,500
Jan 10, 2011 – Jan 14, 2011	$18.36	$18.98	$18.09	$18.98	725,400
Jan 17, 2011 – Jan 21, 2011	$18.91	$19.10	$18.22	$18.32	752,600
Jan 24, 2011 – Jan 28, 2011	$18.28	$19.00	$17.82	$18.17	1,262,800
Jan 31, 2011 – Feb 4, 2011	$18.36	$19.18	$18.11	$18.59	818,500
Feb 7, 2011 – Feb 11, 2011	$18.58	$19.19	$18.45	$19.14	741,500
Feb 14, 2011 – Feb 18, 2011	$19.10	$19.38	$18.90	$19.33	646,200
Feb 21, 2011 – Feb 25, 2011	$19.08	$19.43	$18.46	$19.09	868,200
Feb 28, 2011 – Mar 4, 2011	$19.19	$19.29	$18.27	$19.00	1,056,100
Mar 7, 2011 – Mar 11, 2011	$19.05	$19.24	$17.49	$17.57	2,137,800
Mar 14, 2011 – Mar 18, 2011	$17.11	$17.83	$16.32	$17.62	1,794,400
Mar 21, 2011 – Mar 25, 2011	$17.79	$18.41	$17.72	$18.17	967,900
Mar 28, 2011 – Apr 1, 2011	$18.20	$18.33	$17.92	$18.16	1,077,900
Apr 4, 2011 – Apr 8, 2011	$18.17	$18.70	$17.91	$18.05	863,800
Apr 11, 2011 – Apr 15, 2011	$18.01	$18.12	$17.17	$17.74	888,500
Apr 18, 2011 – Apr 21, 2011	$17.47	$17.69	$17.24	$17.36	645,900
Apr 25, 2011 – Apr 29, 2011	$17.32	$17.57	$17.22	$17.50	890,300
May 2, 2011 – May 6, 2011	$17.59	$17.59	$17.06	$17.28	1,345,600
May 9, 2011 – May 13, 2011	$17.22	$17.65	$16.99	$17.27	1,183,700
May 16, 2011 – May 20, 2011	$17.17	$17.26	$16.72	$16.77	1,131,300
May 23, 2011 – May 27, 2011	$16.50	$16.81	$16.13	$16.19	2,152,100
May 30, 2011 – Jun 3, 2011	$16.36	$16.46	$15.91	$15.94	2,050,500
Jun 6, 2011 – Jun 10, 2011	$15.90	$16.73	$15.65	$15.81	1,788,300
Jun 13, 2011 – Jun 17, 2011	$15.87	$16.34	$15.66	$16.28	1,738,700
Jun 20, 2011 – Jun 24, 2011	$16.23	$16.91	$16.22	$16.45	1,578,500
Jun 27, 2011 – Jul 1, 2011	$16.45	$17.04	$16.38	$16.98	1,318,400
Jul 4, 2011 – Jul 8, 2011	$17.04	$17.30	$16.83	$17.09	1,226,400
Jul 11, 2011 – Jul 15, 2011	$16.95	$17.26	$16.78	$16.92	1,114,900
Jul 18, 2011 – Jul 22, 2011	$16.86	$17.41	$16.69	$17.15	1,038,600
Jul 25, 2011 – Jul 29, 2011	$16.97	$17.07	$15.86	$16.29	1,189,100
Aug 1, 2011 – Aug 5, 2011	$16.42	$16.49	$14.60	$14.94	2,530,900
Aug 8, 2011 – Aug 12, 2011	$14.33	$15.00	$12.52	$13.91	3,794,400
Aug 15, 2011 – Aug 19, 2011	$14.02	$14.20	$13.30	$13.44	1,163,300
Aug 22, 2011 – Aug 26, 2011	$13.75	$14.58	$13.30	$14.31	978,200
Aug 29, 2011 – Sep 2, 2011	$14.47	$15.05	$13.93	$14.10	1,568,100
Sep 5, 2011 – Sep 9, 2011	$13.61	$14.77	$12.84	$13.70	1,695,300
Sep 12, 2011 – Sep 16, 2011	$13.45	$14.42	$13.30	$14.01	2,043,500
Sep 19, 2011 – Sep 23, 2011	$13.72	$13.84	$12.85	$13.49	1,693,000
Sep 26, 2011 – Sep 30, 2011	$13.64	$14.75	$13.29	$13.80	1,787,000
Oct 3, 2011 – Oct 7, 2011	$13.68	$14.53	$12.78	$13.94	1,676,900
Oct 10, 2011 – Oct 14, 2011	$14.24	$15.00	$14.21	$14.97	1,021,000
Oct 17, 2011 – Oct 21, 2011	$14.90	$15.03	$13.79	$14.49	1,257,800
Oct 24, 2011 – Oct 28, 2011	$14.47	$15.70	$14.14	$15.26	1,502,400
Oct 31, 2011 – Nov 4, 2011	$15.00	$15.10	$13.85	$14.53	1,321,600
Nov 7, 2011 – Nov 11, 2011	$14.48	$15.21	$14.18	$14.97	1,306,100
Nov 14, 2011 – Nov 18, 2011	$14.97	$15.32	$14.56	$14.89	1,011,200
Nov 21, 2011 – Nov 25, 2011	$14.59	$14.95	$14.31	$14.32	1,358,100
Nov 28, 2011 – Dec 2, 2011	$14.89	$16.75	$14.78	$16.08	3,758,600
Dec 5, 2011 – Dec 9, 2011	$16.27	$16.30	$15.02	$15.35	5,791,500
Dec 12, 2011 – Dec 16, 2011	$15.13	$15.42	$14.77	$14.94	3,349,300
Dec 19, 2011 – Dec 23, 2011	$15.09	$15.49	$14.56	$15.32	1,274,800
Dec 26, 2011 – Dec 30, 2011	$15.19	$15.43	$14.84	$15.05	796,000
Jan 2, 2012 – Jan 6, 2012	$15.48	$15.69	$14.69	$14.96	1,081,400
Jan 9, 2012 – Jan 13, 2012	$15.01	$15.43	$14.87	$15.21	948,400
Jan 16, 2012 – Jan 20, 2012	$15.38	$15.66	$14.90	$15.56	634,400
Jan 23, 2012 – Jan 27, 2012	$15.62	$16.15	$15.52	$16.02	1,276,200
Jan 30, 2012 – Feb 3, 2012	$15.93	$17.36	$15.69	$17.04	1,552,100
Feb 6, 2012 – Feb 10, 2012	$16.93	$17.09	$16.30	$16.31	979,600
Feb 13, 2012 – Feb 17, 2012	$16.49	$16.90	$16.42	$16.69	981,000
Feb 20, 2012 – Feb 24, 2012	$16.65	$17.73	$16.60	$17.33	937,600
Feb 27, 2012 – Mar 2, 2012	$17.13	$17.45	$16.50	$16.56	1,676,100
Mar 5, 2012 – Mar 9, 2012	$16.56	$17.31	$16.18	$17.05	3,600,200
Mar 12, 2012 – Mar 16, 2012	$17.08	$17.45	$16.84	$17.29	1,521,300
Mar 19, 2012 – Mar 23, 2012	$17.29	$17.59	$16.93	$17.51	1,346,700
Mar 26, 2012 – Mar 30, 2012	$17.62	$18.09	$17.55	$17.86	1,476,900
Apr 2, 2012 – Apr 5, 2012	$17.77	$17.89	$17.44	$17.77	1,215,300
Apr 9, 2012 – Apr 13, 2012	$17.47	$17.57	$16.89	$17.20	1,066,000
Apr 16, 2012 – Apr 20, 2012	$17.26	$17.64	$16.92	$17.23	1,067,600
Apr 23, 2012 – Apr 27, 2012	$16.91	$17.47	$16.66	$17.35	823,300
Apr 30, 2012 – May 4, 2012	$17.30	$17.31	$16.46	$16.56	1,132,400
May 7, 2012 – May 11, 2012	$16.49	$16.94	$16.44	$16.69	738,400
May 14, 2012 – May 18, 2012	$16.49	$17.21	$15.90	$15.93	1,073,300
May 21, 2012 – May 25, 2012	$15.99	$16.25	$15.60	$16.07	1,331,800
May 28, 2012 – Jun 1, 2012	$16.21	$16.41	$15.12	$15.13	1,176,400
Jun 4, 2012 – Jun 8, 2012	$15.20	$16.32	$14.99	$15.31	3,726,600
Jun 11, 2012 – Jun 15, 2012	$15.42	$15.53	$14.96	$15.15	1,473,300
Jun 18, 2012 – Jun 22, 2012	$15.05	$15.55	$14.98	$15.13	1,974,100
Jun 25, 2012 – Jun 29, 2012	$14.92	$15.08	$14.33	$14.46	2,014,700
Jul 2, 2012 – Jul 6, 2012	$14.44	$14.58	$14.11	$14.23	2,018,400
Jul 9, 2012 – Jul 13, 2012	$14.20	$14.34	$13.33	$13.55	2,786,900
Jul 16, 2012 – Jul 20, 2012	$13.33	$14.67	$13.30	$14.14	8,159,600
Jul 23, 2012 – Jul 27, 2012	$13.86	$14.23	$13.71	$14.07	2,029,700
Jul 30, 2012 – Aug 3, 2012	$14.07	$14.21	$13.39	$14.08	1,506,100
Aug 6, 2012 – Aug 10, 2012	$14.06	$14.25	$13.95	$14.16	906,700
Aug 13, 2012 – Aug 17, 2012	$14.17	$15.26	$13.81	$15.19	1,719,600
Aug 20, 2012 – Aug 24, 2012	$15.13	$15.52	$14.99	$15.29	1,220,600
Aug 27, 2012 – Aug 31, 2012	$15.34	$15.38	$14.96	$15.06	1,409,100
Sep 3, 2012 – Sep 7, 2012	$15.08	$15.25	$13.64	$14.31	2,537,300
Sep 10, 2012 – Sep 14, 2012	$14.26	$14.28	$13.82	$14.03	2,032,300
Sep 17, 2012 – Sep 21, 2012	$13.99	$14.21	$13.88	$14.09	1,508,600
Sep 24, 2012 – Sep 28, 2012	$14.05	$14.27	$13.89	$14.10	2,264,100
Oct 1, 2012 – Oct 5, 2012	$14.18	$14.37	$13.86	$13.88	1,812,700
Oct 8, 2012 – Oct 12, 2012	$13.83	$13.87	$13.59	$13.60	2,073,000
Oct 15, 2012 – Oct 19, 2012	$13.60	$13.95	$13.47	$13.86	1,270,200
Oct 22, 2012 – Oct 26, 2012	$13.87	$14.18	$13.50	$14.16	1,120,800
Oct 29, 2012 – Nov 2, 2012	$14.21	$14.94	$14.11	$14.79	1,682,500
Nov 5, 2012 – Nov 9, 2012	$14.76	$14.79	$14.14	$14.28	1,114,900
Nov 12, 2012 – Nov 16, 2012	$14.27	$14.32	$13.50	$13.79	1,009,900
Nov 19, 2012 – Nov 23, 2012	$13.89	$14.24	$13.65	$14.24	522,700
Nov 26, 2012 – Nov 30, 2012	$14.22	$14.55	$14.08	$14.32	1,160,700
Dec 3, 2012 – Dec 7, 2012	$14.37	$14.76	$13.68	$14.68	820,500
Dec 10, 2012 – Dec 14, 2012	$14.67	$15.67	$14.66	$15.19	2,197,200
Dec 17, 2012 – Dec 21, 2012	$15.22	$15.52	$15.07	$15.28	1,411,200
Dec 24, 2012 – Dec 28, 2012	$15.21	$15.25	$14.81	$14.81	498,400
Dec 31, 2012 – Jan 4, 2013	$14.85	$15.72	$14.78	$15.70	945,000
Jan 7, 2013 – Jan 11, 2013	$15.61	$15.73	$15.37	$15.51	1,472,700
Jan 14, 2013 – Jan 18, 2013	$15.46	$15.92	$15.43	$15.86	1,736,900
Jan 21, 2013 – Jan 25, 2013	$15.80	$16.49	$15.71	$16.46	1,266,800
Jan 28, 2013 – Feb 1, 2013	$16.53	$16.79	$16.33	$16.75	1,641,300
Feb 4, 2013 – Feb 8, 2013	$16.67	$16.87	$16.40	$16.70	1,398,000
Feb 11, 2013 – Feb 15, 2013	$16.64	$17.57	$16.63	$17.47	919,600
Feb 18, 2013 – Feb 22, 2013	$17.49	$17.75	$17.16	$17.45	942,500
Feb 25, 2013 – Mar 1, 2013	$17.52	$17.55	$16.95	$17.19	1,068,400
Mar 4, 2013 – Mar 8, 2013	$17.19	$17.68	$16.13	$16.55	2,087,000
Mar 11, 2013 – Mar 15, 2013	$16.53	$17.07	$16.26	$16.68	1,913,200
Mar 18, 2013 – Mar 22, 2013	$16.52	$16.85	$16.52	$16.59	878,400
Mar 25, 2013 – Mar 28, 2013	$16.65	$16.85	$16.50	$16.82	573,500
Apr 1, 2013 – Apr 5, 2013	$16.81	$16.85	$16.12	$16.25	966,400
Apr 8, 2013 – Apr 12, 2013	$16.29	$16.59	$16.12	$16.33	854,800
Apr 15, 2013 – Apr 19, 2013	$16.26	$16.29	$15.46	$15.58	1,293,700
Apr 22, 2013 – Apr 26, 2013	$15.58	$16.77	$15.30	$16.69	1,207,100
Apr 29, 2013 – May 3, 2013	$16.69	$17.47	$16.62	$17.24	1,768,600
May 6, 2013 – May 10, 2013	$17.21	$17.25	$16.59	$17.05	1,506,100
May 13, 2013 – May 17, 2013	$17.06	$17.74	$16.91	$17.73	991,100
May 20, 2013 – May 24, 2013	$17.73	$18.08	$17.49	$17.89	841,900
May 27, 2013 – May 31, 2013	$18.08	$18.57	$18.08	$18.41	906,900
Jun 3, 2013 – Jun 7, 2013	$18.43	$20.09	$18.30	$18.78	2,061,700
Jun 10, 2013 – Jun 14, 2013	$18.81	$19.07	$18.37	$18.38	893,300
Jun 17, 2013 – Jun 21, 2013	$18.54	$18.96	$18.08	$18.35	1,001,300
Jun 24, 2013 – Jun 28, 2013	$18.17	$19.03	$18.08	$18.66	1,183,500
Jul 1, 2013 – Jul 5, 2013	$18.73	$18.91	$18.49	$18.84	846,900
Jul 8, 2013 – Jul 12, 2013	$18.88	$19.52	$18.74	$19.50	1,112,300
Jul 15, 2013 – Jul 19, 2013	$19.47	$20.44	$19.35	$20.38	1,105,600
Jul 22, 2013 – Jul 26, 2013	$20.37	$20.45	$19.54	$19.73	915,500
Jul 29, 2013 – Aug 2, 2013	$19.66	$20.07	$19.44	$19.92	611,300
Aug 5, 2013 – Aug 9, 2013	$19.88	$20.07	$19.54	$19.78	389,400
Aug 12, 2013 – Aug 16, 2013	$19.65	$19.92	$19.07	$19.28	593,900
Aug 19, 2013 – Aug 23, 2013	$19.27	$19.81	$19.20	$19.78	530,700
Aug 26, 2013 – Aug 30, 2013	$19.76	$19.88	$18.47	$18.50	586,600
Sep 2, 2013 – Sep 6, 2013	$18.75	$19.75	$18.49	$19.38	889,300
Sep 9, 2013 – Sep 13, 2013	$19.40	$19.81	$19.40	$19.70	736,900
Sep 16, 2013 – Sep 20, 2013	$19.82	$20.10	$19.69	$20.06	1,156,400
Sep 23, 2013 – Sep 27, 2013	$20.06	$20.48	$20.06	$20.34	925,200
Sep 30, 2013 – Oct 4, 2013	$20.18	$20.70	$20.05	$20.30	735,000
Oct 7, 2013 – Oct 11, 2013	$20.14	$20.95	$19.81	$20.93	864,000
Oct 14, 2013 – Oct 18, 2013	$20.78	$21.75	$20.76	$21.62	1,366,900
Oct 21, 2013 – Oct 25, 2013	$21.66	$22.49	$21.66	$21.97	1,647,300
Oct 28, 2013 – Nov 1, 2013	$21.97	$22.02	$21.08	$21.37	1,302,900
Nov 4, 2013 – Nov 8, 2013	$21.46	$21.60	$20.97	$21.48	1,038,300
Nov 11, 2013 – Nov 15, 2013	$21.39	$21.63	$21.12	$21.61	701,700
Nov 18, 2013 – Nov 22, 2013	$21.62	$21.66	$21.10	$21.48	752,400
Nov 25, 2013 – Nov 29, 2013	$21.48	$21.66	$21.42	$21.42	607,500
Dec 2, 2013 – Dec 6, 2013	$21.46	$21.54	$20.92	$21.42	1,255,500
Dec 9, 2013 – Dec 13, 2013	$21.45	$21.65	$20.24	$21.25	1,839,100
Dec 16, 2013 – Dec 20, 2013	$21.30	$21.85	$20.89	$21.62	1,658,000
Dec 23, 2013 – Dec 27, 2013	$21.70	$22.15	$21.64	$22.08	597,800
Dec 30, 2013 – Jan 3, 2014	$22.08	$22.49	$21.66	$22.02	736,300
Jan 6, 2014 – Jan 10, 2014	$22.10	$22.21	$21.82	$21.99	986,600
Jan 13, 2014 – Jan 17, 2014	$21.90	$21.93	$21.42	$21.53	896,800
Jan 20, 2014 – Jan 24, 2014	$21.61	$21.87	$21.14	$21.22	643,800
Jan 27, 2014 – Jan 31, 2014	$21.12	$21.29	$20.59	$20.65	801,400
Feb 3, 2014 – Feb 7, 2014	$20.65	$20.88	$19.91	$20.53	975,500
Feb 10, 2014 – Feb 14, 2014	$20.46	$21.39	$20.18	$21.25	814,900
Feb 17, 2014 – Feb 21, 2014	$21.22	$21.56	$20.99	$21.46	954,800
Feb 24, 2014 – Feb 28, 2014	$21.46	$21.94	$21.40	$21.87	1,207,200
Mar 3, 2014 – Mar 7, 2014	$21.63	$22.85	$21.40	$22.03	1,923,700
Mar 10, 2014 – Mar 14, 2014	$22.05	$22.16	$21.66	$21.90	936,300
Mar 17, 2014 – Mar 21, 2014	$22.04	$22.55	$21.94	$22.39	1,169,400
Mar 24, 2014 – Mar 28, 2014	$22.46	$22.49	$21.71	$21.80	1,230,600
Mar 31, 2014 – Apr 4, 2014	$21.95	$22.67	$21.85	$22.04	1,002,200
Apr 7, 2014 – Apr 11, 2014	$21.96	$22.54	$21.20	$21.22	1,160,800
Apr 14, 2014 – Apr 17, 2014	$21.38	$21.64	$20.76	$21.56	611,100
Apr 21, 2014 – Apr 25, 2014	$21.60	$21.87	$20.99	$20.99	744,100
Apr 28, 2014 – May 2, 2014	$21.14	$21.39	$20.66	$21.17	977,900
May 5, 2014 – May 9, 2014	$21.10	$21.19	$20.54	$20.86	923,200
May 12, 2014 – May 16, 2014	$20.97	$21.49	$20.15	$20.64	823,200
May 19, 2014 – May 23, 2014	$20.55	$21.45	$20.23	$21.22	901,300
May 26, 2014 – May 30, 2014	$21.37	$21.64	$21.04	$21.24	477,300
Jun 2, 2014 – Jun 6, 2014	$21.23	$21.54	$19.80	$21.26	1,529,000
Jun 9, 2014 – Jun 13, 2014	$21.06	$21.13	$20.57	$20.61	1,428,500
Jun 16, 2014 – Jun 20, 2014	$20.60	$20.86	$20.38	$20.81	1,332,300
Jun 23, 2014 – Jun 27, 2014	$20.75	$20.82	$20.27	$20.80	972,300
Jun 30, 2014 – Jul 3, 2014	$20.73	$21.50	$20.61	$21.30	805,300
Jul 7, 2014 – Jul 11, 2014	$21.23	$21.24	$20.07	$20.49	1,125,700
Jul 14, 2014 – Jul 18, 2014	$20.59	$20.61	$19.89	$20.13	802,600
Jul 21, 2014 – Jul 25, 2014	$20.04	$20.30	$19.68	$19.70	615,400
Jul 28, 2014 – Aug 1, 2014	$19.72	$19.73	$19.05	$19.24	880,300
Aug 4, 2014 – Aug 8, 2014	$19.31	$19.79	$18.97	$19.77	855,300
Aug 11, 2014 – Aug 15, 2014	$19.88	$20.27	$19.72	$20.02	848,400
Aug 18, 2014 – Aug 22, 2014	$20.54	$20.69	$20.10	$20.65	1,112,300
Aug 25, 2014 – Aug 29, 2014	$20.72	$20.87	$20.41	$20.83	689,200
Sep 1, 2014 – Sep 5, 2014	$20.87	$22.70	$20.73	$22.13	1,629,100
Sep 8, 2014 – Sep 12, 2014	$22.05	$22.21	$21.57	$21.74	1,120,800
Sep 15, 2014 – Sep 19, 2014	$21.74	$21.75	$21.30	$21.33	1,398,700
Sep 22, 2014 – Sep 26, 2014	$21.24	$21.37	$20.53	$20.54	1,011,300
Sep 29, 2014 – Oct 3, 2014	$20.36	$20.68	$19.79	$20.42	1,266,100
Oct 6, 2014 – Oct 10, 2014	$20.44	$20.68	$19.93	$19.95	1,056,900
Oct 13, 2014 – Oct 17, 2014	$19.87	$20.75	$19.67	$20.31	1,186,500
Oct 20, 2014 – Oct 24, 2014	$20.31	$20.86	$20.26	$20.85	728,100
Oct 27, 2014 – Oct 31, 2014	$20.79	$22.07	$20.64	$21.78	1,105,200
Nov 3, 2014 – Nov 7, 2014	$21.76	$21.91	$21.31	$21.46	811,200
Nov 10, 2014 – Nov 14, 2014	$21.47	$21.85	$21.35	$21.45	862,500
Nov 17, 2014 – Nov 21, 2014	$21.41	$21.53	$20.91	$21.39	952,700
Nov 24, 2014 – Nov 28, 2014	$21.42	$21.74	$21.31	$21.35	458,700
Dec 1, 2014 – Dec 5, 2014	$21.31	$21.72	$21.10	$21.53	970,400
Dec 8, 2014 – Dec 12, 2014	$21.46	$22.22	$20.44	$21.49	1,273,600
Dec 15, 2014 – Dec 19, 2014	$21.61	$22.53	$21.42	$22.06	1,978,400
Dec 22, 2014 – Dec 26, 2014	$22.06	$23.13	$22.06	$23.02	545,300
Dec 29, 2014 – Jan 2, 2015	$23.04	$23.36	$22.33	$22.52	648,900
Jan 5, 2015 – Jan 9, 2015	$22.40	$23.74	$22.23	$23.19	1,539,600
Jan 12, 2015 – Jan 16, 2015	$23.12	$23.98	$22.90	$23.44	1,136,100
Jan 19, 2015 – Jan 23, 2015	$23.53	$23.61	$22.83	$23.36	669,600
Jan 26, 2015 – Jan 30, 2015	$23.30	$23.40	$22.79	$22.87	895,300
Feb 2, 2015 – Feb 6, 2015	$22.93	$24.04	$22.68	$23.87	1,145,400
Feb 9, 2015 – Feb 13, 2015	$23.81	$24.02	$23.17	$23.43	716,200
Feb 16, 2015 – Feb 20, 2015	$23.44	$24.34	$23.39	$24.26	663,600
Feb 23, 2015 – Feb 27, 2015	$24.16	$24.88	$23.97	$24.63	785,100
Mar 2, 2015 – Mar 6, 2015	$24.66	$25.00	$22.96	$23.27	1,274,600
Mar 9, 2015 – Mar 13, 2015	$23.28	$23.92	$22.93	$23.55	875,300
Mar 16, 2015 – Mar 20, 2015	$23.70	$25.55	$23.47	$25.53	1,670,400
Mar 23, 2015 – Mar 27, 2015	$25.57	$25.76	$24.75	$25.35	1,006,100
Mar 30, 2015 – Apr 2, 2015	$25.46	$25.69	$24.99	$25.49	1,155,900
Apr 6, 2015 – Apr 10, 2015	$25.45	$26.06	$25.22	$25.39	2,360,500
Apr 13, 2015 – Apr 17, 2015	$25.45	$25.65	$24.73	$24.88	1,081,300
Apr 20, 2015 – Apr 24, 2015	$25.00	$25.69	$24.68	$25.44	843,600
Apr 27, 2015 – May 1, 2015	$25.61	$25.81	$25.18	$25.61	1,566,500
May 4, 2015 – May 8, 2015	$25.68	$25.96	$25.49	$25.59	1,363,800
May 11, 2015 – May 15, 2015	$25.58	$25.77	$24.95	$25.47	878,700
May 18, 2015 – May 22, 2015	$25.40	$26.34	$25.26	$25.87	1,464,900
May 25, 2015 – May 29, 2015	$25.73	$26.16	$25.52	$25.83	734,400
Jun 1, 2015 – Jun 5, 2015	$25.96	$26.51	$25.52	$26.04	1,388,000
Jun 8, 2015 – Jun 12, 2015	$26.03	$26.63	$25.73	$26.30	893,400
Jun 15, 2015 – Jun 19, 2015	$26.13	$26.66	$25.63	$26.54	915,200
Jun 22, 2015 – Jun 26, 2015	$26.67	$26.82	$26.39	$26.53	1,337,700
Jun 29, 2015 – Jul 2, 2015	$26.39	$26.80	$25.80	$26.11	1,282,000
Jul 6, 2015 – Jul 10, 2015	$25.95	$26.19	$25.38	$25.74	1,768,000
Jul 13, 2015 – Jul 17, 2015	$25.92	$26.27	$25.75	$26.10	1,022,200
Jul 20, 2015 – Jul 24, 2015	$26.10	$26.28	$25.75	$25.80	839,400
Jul 27, 2015 – Jul 31, 2015	$25.70	$26.65	$25.68	$26.37	1,100,700
Aug 3, 2015 – Aug 7, 2015	$26.37	$27.07	$26.00	$26.43	1,115,300
Aug 10, 2015 – Aug 14, 2015	$26.56	$26.99	$26.03	$26.94	881,100
Aug 17, 2015 – Aug 21, 2015	$26.82	$27.20	$25.54	$26.35	875,200
Aug 24, 2015 – Aug 28, 2015	$25.40	$26.24	$24.93	$25.54	1,960,000
Aug 31, 2015 – Sep 4, 2015	$25.43	$25.74	$22.93	$23.39	4,008,900
Sep 7, 2015 – Sep 11, 2015	$23.72	$24.03	$23.56	$23.71	2,760,100
Sep 14, 2015 – Sep 18, 2015	$23.84	$24.20	$23.51	$23.63	2,472,800
Sep 21, 2015 – Sep 25, 2015	$23.85	$23.87	$22.83	$22.96	2,114,300
Sep 28, 2015 – Oct 2, 2015	$22.92	$22.92	$21.49	$22.19	3,526,500
Oct 5, 2015 – Oct 9, 2015	$22.35	$23.41	$22.35	$23.14	1,967,700
Oct 12, 2015 – Oct 16, 2015	$23.13	$23.34	$22.60	$22.95	1,719,500
Oct 19, 2015 – Oct 23, 2015	$22.85	$23.24	$22.56	$22.93	1,403,600
Oct 26, 2015 – Oct 30, 2015	$22.92	$23.58	$21.71	$22.85	2,724,800
Nov 2, 2015 – Nov 6, 2015	$22.82	$23.22	$22.64	$23.05	1,154,700
Nov 9, 2015 – Nov 13, 2015	$23.00	$23.35	$22.72	$22.90	1,183,200
Nov 16, 2015 – Nov 20, 2015	$22.90	$23.96	$22.83	$23.95	1,041,800
Nov 23, 2015 – Nov 27, 2015	$23.91	$24.19	$23.55	$24.14	594,900
Nov 30, 2015 – Dec 4, 2015	$24.20	$24.34	$23.30	$23.69	1,088,400
Dec 7, 2015 – Dec 11, 2015	$23.63	$23.72	$22.66	$22.81	2,073,900
Dec 14, 2015 – Dec 18, 2015	$22.82	$23.45	$22.65	$22.67	1,845,200
Dec 21, 2015 – Dec 24, 2015	$22.81	$23.68	$22.64	$23.54	692,800
Dec 28, 2015 – Dec 31, 2015	$23.47	$23.93	$22.91	$22.91	764,400
Jan 4, 2016 – Jan 8, 2016	$22.58	$22.58	$21.45	$21.52	1,408,800
Jan 11, 2016 – Jan 15, 2016	$21.61	$23.06	$21.49	$22.78	1,844,700
Jan 18, 2016 – Jan 22, 2016	$22.94	$23.91	$22.71	$23.64	1,762,500
Jan 25, 2016 – Jan 29, 2016	$23.61	$24.33	$23.41	$24.31	2,297,300
Feb 1, 2016 – Feb 5, 2016	$24.19	$24.50	$23.27	$23.35	1,290,300
Feb 8, 2016 – Feb 12, 2016	$23.15	$24.73	$23.03	$24.59	1,565,900
Feb 15, 2016 – Feb 19, 2016	$24.92	$25.89	$24.68	$25.78	1,208,900
Feb 22, 2016 – Feb 26, 2016	$25.92	$26.31	$25.17	$25.31	1,479,700
Feb 29, 2016 – Mar 4, 2016	$25.29	$25.61	$24.63	$24.80	1,690,000
Mar 7, 2016 – Mar 11, 2016	$24.71	$27.03	$24.42	$25.14	2,358,300
Mar 14, 2016 – Mar 18, 2016	$25.08	$25.90	$24.66	$25.77	1,743,600
Mar 21, 2016 – Mar 24, 2016	$25.73	$26.20	$25.26	$25.48	1,364,900
Mar 28, 2016 – Apr 1, 2016	$25.49	$26.31	$25.39	$25.97	1,178,000
Apr 4, 2016 – Apr 8, 2016	$25.95	$26.41	$25.64	$26.10	1,818,300
Apr 11, 2016 – Apr 15, 2016	$26.18	$26.63	$25.79	$26.58	1,569,200
Apr 18, 2016 – Apr 22, 2016	$26.58	$26.76	$26.02	$26.17	1,007,700
Apr 25, 2016 – Apr 29, 2016	$26.07	$26.58	$25.83	$26.18	1,133,900
May 2, 2016 – May 6, 2016	$26.22	$26.81	$26.06	$26.46	1,667,800
May 9, 2016 – May 13, 2016	$26.41	$27.14	$26.37	$26.85	992,700
May 16, 2016 – May 20, 2016	$26.85	$27.04	$26.28	$26.97	1,183,000
May 23, 2016 – May 27, 2016	$26.93	$27.77	$26.76	$27.68	1,151,900
May 30, 2016 – Jun 3, 2016	$27.63	$28.14	$27.50	$27.80	894,700
Jun 6, 2016 – Jun 10, 2016	$27.83	$30.80	$27.70	$30.35	2,733,700
Jun 13, 2016 – Jun 17, 2016	$30.22	$30.50	$29.35	$29.51	1,795,600
Jun 20, 2016 – Jun 24, 2016	$29.85	$30.05	$28.92	$29.08	2,042,000
Jun 27, 2016 – Jul 1, 2016	$28.94	$29.85	$28.51	$29.56	1,548,000
Jul 4, 2016 – Jul 8, 2016	$29.50	$30.30	$29.40	$30.10	802,900
Jul 11, 2016 – Jul 15, 2016	$30.13	$30.69	$30.05	$30.45	1,038,800
Jul 18, 2016 – Jul 22, 2016	$30.47	$30.79	$29.94	$30.67	831,000
Jul 25, 2016 – Jul 29, 2016	$30.61	$30.75	$30.20	$30.42	924,900
Aug 1, 2016 – Aug 5, 2016	$30.38	$30.63	$29.94	$30.46	957,000
Aug 8, 2016 – Aug 12, 2016	$30.46	$31.07	$30.22	$30.84	702,200
Aug 15, 2016 – Aug 19, 2016	$30.78	$31.33	$30.78	$30.93	876,500
Aug 22, 2016 – Aug 26, 2016	$30.83	$31.55	$30.83	$31.09	906,300
Aug 29, 2016 – Sep 2, 2016	$31.11	$32.01	$30.96	$31.81	902,400
Sep 5, 2016 – Sep 9, 2016	$31.86	$33.08	$31.41	$31.54	1,780,200
Sep 12, 2016 – Sep 16, 2016	$31.33	$32.26	$31.11	$31.97	1,378,600
Sep 19, 2016 – Sep 23, 2016	$31.95	$32.74	$31.54	$32.47	1,365,100
Sep 26, 2016 – Sep 30, 2016	$32.26	$32.64	$32.04	$32.45	1,180,100
Oct 3, 2016 – Oct 7, 2016	$32.40	$32.90	$31.63	$31.83	1,124,300
Oct 10, 2016 – Oct 14, 2016	$31.99	$32.26	$30.96	$31.04	1,413,500
Oct 17, 2016 – Oct 21, 2016	$31.01	$31.47	$30.86	$31.18	1,047,700
Oct 24, 2016 – Oct 28, 2016	$31.39	$31.90	$31.33	$31.68	703,300
Oct 31, 2016 – Nov 4, 2016	$31.64	$32.27	$31.22	$31.43	1,131,600
Nov 7, 2016 – Nov 11, 2016	$31.72	$34.49	$31.57	$34.43	1,770,200
Nov 14, 2016 – Nov 18, 2016	$34.52	$36.05	$34.29	$36.02	1,638,000
Nov 21, 2016 – Nov 25, 2016	$36.20	$36.88	$35.89	$36.40	1,100,200
Nov 28, 2016 – Dec 2, 2016	$36.54	$36.96	$35.06	$35.76	1,648,100
Dec 5, 2016 – Dec 9, 2016	$35.76	$36.33	$34.94	$35.30	2,462,800
Dec 12, 2016 – Dec 16, 2016	$35.32	$35.67	$31.62	$32.87	6,612,300
Dec 19, 2016 – Dec 23, 2016	$33.19	$33.80	$32.69	$32.95	2,138,400
Dec 26, 2016 – Dec 30, 2016	$32.97	$33.60	$32.93	$33.52	1,604,500
Jan 2, 2017 – Jan 6, 2017	$33.44	$34.24	$32.78	$32.81	1,976,700
Jan 9, 2017 – Jan 13, 2017	$33.04	$33.79	$32.42	$33.36	1,498,600
Jan 16, 2017 – Jan 20, 2017	$33.26	$33.32	$32.21	$32.67	1,499,300
Jan 23, 2017 – Jan 27, 2017	$32.71	$34.10	$32.31	$34.10	3,068,300
Jan 30, 2017 – Feb 3, 2017	$33.97	$34.07	$32.71	$33.68	5,524,700
Feb 6, 2017 – Feb 10, 2017	$33.46	$33.65	$32.48	$33.43	1,699,700
Feb 13, 2017 – Feb 17, 2017	$33.62	$33.91	$33.09	$33.29	1,466,300
Feb 20, 2017 – Feb 24, 2017	$33.33	$34.08	$33.23	$33.87	688,000
Feb 27, 2017 – Mar 3, 2017	$33.84	$34.30	$33.48	$33.64	2,032,500
Mar 6, 2017 – Mar 10, 2017	$33.30	$36.12	$33.09	$35.65	3,137,500
Mar 13, 2017 – Mar 17, 2017	$35.64	$36.83	$35.37	$36.72	1,756,900
Mar 20, 2017 – Mar 24, 2017	$36.66	$36.80	$35.50	$35.66	1,332,000
Mar 27, 2017 – Mar 31, 2017	$35.42	$36.16	$35.11	$35.94	1,428,100
Apr 3, 2017 – Apr 7, 2017	$35.93	$36.05	$34.46	$34.68	1,451,200
Apr 10, 2017 – Apr 13, 2017	$34.66	$35.46	$34.44	$34.73	1,551,400
Apr 17, 2017 – Apr 21, 2017	$34.75	$35.81	$34.68	$35.64	1,163,300
Apr 24, 2017 – Apr 28, 2017	$36.07	$36.55	$35.57	$35.74	1,732,800
May 1, 2017 – May 5, 2017	$35.93	$36.17	$35.47	$36.09	962,400
May 8, 2017 – May 12, 2017	$35.97	$36.11	$34.69	$34.96	1,232,000
May 15, 2017 – May 19, 2017	$34.99	$35.39	$33.94	$34.17	957,500
May 22, 2017 – May 26, 2017	$34.20	$35.12	$33.92	$34.92	974,100
May 29, 2017 – Jun 2, 2017	$34.78	$37.18	$34.61	$36.65	948,600
Jun 5, 2017 – Jun 9, 2017	$36.60	$36.79	$34.31	$35.63	2,182,800
Jun 12, 2017 – Jun 16, 2017	$35.59	$35.68	$33.40	$34.57	2,475,200
Jun 19, 2017 – Jun 23, 2017	$34.59	$34.83	$34.20	$34.49	1,917,200
Jun 26, 2017 – Jun 30, 2017	$34.47	$35.01	$34.00	$34.36	1,151,100
Jul 3, 2017 – Jul 7, 2017	$34.48	$34.69	$33.62	$34.19	718,300
Jul 10, 2017 – Jul 14, 2017	$34.00	$35.94	$33.61	$35.65	1,566,100
Jul 17, 2017 – Jul 21, 2017	$35.72	$36.76	$35.48	$36.52	1,477,100
Jul 24, 2017 – Jul 28, 2017	$36.51	$37.30	$35.99	$37.18	1,089,800
Jul 31, 2017 – Aug 4, 2017	$37.27	$37.40	$36.75	$37.19	1,202,900
Aug 7, 2017 – Aug 11, 2017	$37.19	$37.49	$35.72	$35.95	1,175,800
Aug 14, 2017 – Aug 18, 2017	$36.25	$36.70	$35.40	$35.68	779,800
Aug 21, 2017 – Aug 25, 2017	$35.67	$36.73	$35.50	$36.55	642,000
Aug 28, 2017 – Sep 1, 2017	$36.70	$37.25	$36.21	$37.09	741,000
Sep 4, 2017 – Sep 8, 2017	$37.03	$37.19	$30.85	$33.41	2,007,800
Sep 11, 2017 – Sep 15, 2017	$34.69	$34.69	$32.59	$32.87	2,238,100
Sep 18, 2017 – Sep 22, 2017	$32.92	$32.94	$32.25	$32.67	1,856,300
Sep 25, 2017 – Sep 29, 2017	$32.67	$34.69	$32.67	$34.66	1,344,200
Oct 2, 2017 – Oct 6, 2017	$34.67	$36.10	$34.59	$35.56	1,673,500
Oct 9, 2017 – Oct 13, 2017	$35.52	$36.37	$35.36	$36.15	1,450,000
Oct 16, 2017 – Oct 20, 2017	$35.78	$36.07	$35.24	$35.57	837,300
Oct 23, 2017 – Oct 27, 2017	$35.57	$35.77	$34.92	$35.28	1,203,700
Oct 30, 2017 – Nov 3, 2017	$35.14	$35.27	$34.09	$34.26	1,286,200
Nov 6, 2017 – Nov 10, 2017	$34.24	$34.36	$32.84	$33.59	894,500
Nov 13, 2017 – Nov 17, 2017	$33.47	$33.75	$33.10	$33.30	1,339,900
Nov 20, 2017 – Nov 24, 2017	$33.29	$34.29	$33.00	$34.28	899,200
Nov 27, 2017 – Dec 1, 2017	$34.29	$35.84	$34.26	$35.59	1,455,700
Dec 4, 2017 – Dec 8, 2017	$35.99	$37.25	$35.82	$36.15	1,342,500
Dec 11, 2017 – Dec 15, 2017	$36.27	$37.29	$30.54	$31.17	6,340,500
Dec 18, 2017 – Dec 22, 2017	$31.30	$32.40	$31.22	$31.90	3,534,500
Dec 25, 2017 – Dec 29, 2017	$31.79	$32.12	$31.44	$31.47	2,099,000
Jan 1, 2018 – Jan 5, 2018	$31.59	$32.76	$31.21	$32.71	2,088,300
Jan 8, 2018 – Jan 12, 2018	$32.71	$33.29	$32.09	$32.58	2,222,300
Jan 15, 2018 – Jan 19, 2018	$32.66	$33.38	$32.04	$33.33	1,871,400
Jan 22, 2018 – Jan 26, 2018	$33.36	$33.53	$32.35	$32.48	2,355,100
Jan 29, 2018 – Feb 2, 2018	$32.35	$32.71	$30.93	$31.10	3,470,400
Feb 5, 2018 – Feb 9, 2018	$30.86	$30.99	$28.25	$29.24	2,365,300
Feb 12, 2018 – Feb 16, 2018	$29.32	$31.06	$28.99	$30.69	2,216,200
Feb 19, 2018 – Feb 23, 2018	$30.52	$31.10	$30.17	$30.80	2,555,100
Feb 26, 2018 – Mar 2, 2018	$30.82	$31.12	$27.94	$28.37	3,249,400
Mar 5, 2018 – Mar 9, 2018	$27.90	$31.67	$27.90	$31.56	3,493,700
Mar 12, 2018 – Mar 16, 2018	$31.57	$32.16	$28.57	$29.32	5,812,000
Mar 19, 2018 – Mar 23, 2018	$29.29	$29.37	$27.21	$27.21	3,093,300
Mar 26, 2018 – Mar 29, 2018	$27.61	$28.38	$27.32	$28.06	5,118,600
Apr 2, 2018 – Apr 6, 2018	$28.00	$28.48	$27.12	$27.49	3,184,800
Apr 9, 2018 – Apr 13, 2018	$27.61	$27.75	$27.03	$27.17	2,170,400
Apr 16, 2018 – Apr 20, 2018	$27.32	$27.61	$26.73	$26.75	2,384,200
Apr 23, 2018 – Apr 27, 2018	$26.78	$27.49	$26.34	$26.38	3,436,100
Apr 30, 2018 – May 4, 2018	$26.47	$26.59	$25.17	$25.55	5,060,900
May 7, 2018 – May 11, 2018	$25.59	$25.85	$25.28	$25.62	3,672,000
May 14, 2018 – May 18, 2018	$25.70	$25.78	$25.04	$25.05	2,934,400
May 21, 2018 – May 25, 2018	$25.17	$25.47	$24.46	$24.63	3,869,200
May 28, 2018 – Jun 1, 2018	$24.48	$24.95	$23.81	$24.01	4,534,200
Jun 4, 2018 – Jun 8, 2018	$24.11	$27.72	$23.74	$25.53	8,180,000
Jun 11, 2018 – Jun 15, 2018	$25.49	$26.49	$25.49	$26.33	7,007,000
Jun 18, 2018 – Jun 22, 2018	$26.06	$26.25	$25.44	$25.68	4,652,600
Jun 25, 2018 – Jun 29, 2018	$25.55	$25.57	$24.57	$24.59	2,423,300
Jul 2, 2018 – Jul 6, 2018	$24.43	$25.69	$24.17	$25.49	2,965,000
Jul 9, 2018 – Jul 13, 2018	$25.61	$26.85	$25.54	$26.60	3,058,800
Jul 16, 2018 – Jul 20, 2018	$26.61	$26.61	$24.66	$25.38	3,422,900
Jul 23, 2018 – Jul 27, 2018	$25.38	$26.39	$25.13	$26.12	2,554,000
Jul 30, 2018 – Aug 3, 2018	$26.13	$26.91	$26.03	$26.38	4,155,100
Aug 6, 2018 – Aug 10, 2018	$26.37	$26.93	$26.02	$26.17	2,400,000
Aug 13, 2018 – Aug 17, 2018	$26.17	$27.00	$25.92	$27.00	2,113,400
Aug 20, 2018 – Aug 24, 2018	$27.04	$28.34	$25.34	$25.85	3,681,200
Aug 27, 2018 – Aug 31, 2018	$25.95	$27.09	$25.89	$26.89	1,988,400
Sep 3, 2018 – Sep 7, 2018	$26.77	$29.72	$26.41	$28.61	4,506,600
Sep 10, 2018 – Sep 14, 2018	$28.65	$29.62	$28.06	$29.40	3,270,800
Sep 17, 2018 – Sep 21, 2018	$29.32	$29.80	$28.46	$28.62	3,132,600
Sep 24, 2018 – Sep 28, 2018	$28.65	$28.65	$27.18	$27.34	1,938,200
Oct 1, 2018 – Oct 5, 2018	$27.50	$27.86	$26.66	$27.14	3,358,200
Oct 8, 2018 – Oct 12, 2018	$27.13	$28.13	$25.74	$26.01	3,647,300
Oct 15, 2018 – Oct 19, 2018	$25.90	$27.92	$25.86	$27.10	2,225,100
Oct 22, 2018 – Oct 26, 2018	$27.19	$27.31	$25.12	$26.01	2,453,200
Oct 29, 2018 – Nov 2, 2018	$26.31	$27.41	$25.49	$27.28	3,655,500
Nov 5, 2018 – Nov 9, 2018	$27.35	$28.07	$26.76	$27.19	1,860,800
Nov 12, 2018 – Nov 16, 2018	$27.19	$27.19	$25.33	$26.82	2,350,700
Nov 19, 2018 – Nov 23, 2018	$26.70	$26.91	$25.47	$25.76	1,063,600
Nov 26, 2018 – Nov 30, 2018	$26.00	$27.19	$25.22	$27.00	3,308,600
Dec 3, 2018 – Dec 7, 2018	$27.32	$27.42	$23.94	$24.03	1,988,600
Dec 10, 2018 – Dec 14, 2018	$24.06	$24.19	$21.87	$22.07	2,570,800
Dec 17, 2018 – Dec 21, 2018	$22.12	$27.64	$21.85	$25.73	7,703,800
Dec 24, 2018 – Dec 28, 2018	$25.48	$26.96	$24.43	$26.49	2,794,000
Dec 31, 2018 – Jan 4, 2019	$26.71	$27.43	$26.28	$27.43	3,981,100
Jan 7, 2019 – Jan 11, 2019	$27.53	$30.76	$27.06	$29.38	5,001,200
Jan 14, 2019 – Jan 18, 2019	$29.14	$31.06	$28.80	$30.84	2,476,100
Jan 21, 2019 – Jan 25, 2019	$30.68	$31.07	$28.81	$29.15	2,629,000
Jan 28, 2019 – Feb 1, 2019	$28.86	$29.59	$28.06	$29.23	4,693,700
Feb 4, 2019 – Feb 8, 2019	$29.10	$30.22	$29.05	$29.66	1,710,300
Feb 11, 2019 – Feb 15, 2019	$29.81	$31.24	$29.71	$31.02	1,707,700
Feb 18, 2019 – Feb 22, 2019	$30.90	$31.84	$30.90	$31.69	1,422,300
Feb 25, 2019 – Mar 1, 2019	$31.75	$32.00	$30.25	$30.86	2,256,400
Mar 4, 2019 – Mar 8, 2019	$30.97	$31.41	$27.26	$28.02	4,951,800
Mar 11, 2019 – Mar 15, 2019	$28.03	$29.70	$27.34	$29.50	2,806,900
Mar 18, 2019 – Mar 22, 2019	$29.55	$30.18	$28.80	$29.04	2,826,900
Mar 25, 2019 – Mar 29, 2019	$29.07	$31.39	$28.85	$31.15	2,049,500
Apr 1, 2019 – Apr 5, 2019	$31.25	$32.27	$31.00	$31.97	1,893,000
Apr 8, 2019 – Apr 12, 2019	$31.76	$32.24	$31.42	$32.22	1,696,800
Apr 15, 2019 – Apr 18, 2019	$32.29	$32.55	$31.66	$32.18	1,226,200
Apr 22, 2019 – Apr 26, 2019	$32.10	$32.87	$31.66	$32.10	1,206,900
Apr 29, 2019 – May 3, 2019	$32.14	$33.06	$31.41	$33.03	2,204,600
May 6, 2019 – May 10, 2019	$32.42	$33.22	$32.14	$33.00	1,098,100
May 13, 2019 – May 17, 2019	$32.38	$33.24	$31.90	$32.60	933,400
May 20, 2019 – May 24, 2019	$32.34	$32.78	$31.54	$31.95	1,095,500
May 27, 2019 – May 31, 2019	$31.95	$32.05	$30.86	$31.22	1,034,500
Jun 3, 2019 – Jun 7, 2019	$31.25	$35.60	$31.04	$33.89	2,879,900
Jun 10, 2019 – Jun 14, 2019	$33.98	$34.79	$33.57	$34.24	2,378,200
Jun 17, 2019 – Jun 21, 2019	$34.44	$34.99	$33.95	$33.95	1,571,800
Jun 24, 2019 – Jun 28, 2019	$33.99	$34.86	$33.25	$34.45	1,991,100
Jul 1, 2019 – Jul 5, 2019	$34.85	$35.28	$34.10	$35.23	1,074,800
Jul 8, 2019 – Jul 12, 2019	$35.10	$35.80	$34.71	$35.63	1,052,000
Jul 15, 2019 – Jul 19, 2019	$35.74	$36.51	$35.46	$35.78	1,658,000
Jul 22, 2019 – Jul 26, 2019	$35.87	$36.49	$35.28	$36.34	1,416,700
Jul 29, 2019 – Aug 2, 2019	$36.33	$36.91	$34.97	$35.20	2,844,800
Aug 5, 2019 – Aug 9, 2019	$34.38	$35.60	$33.69	$35.11	1,356,100
Aug 12, 2019 – Aug 16, 2019	$34.91	$35.48	$32.49	$33.33	1,207,000
Aug 19, 2019 – Aug 23, 2019	$33.71	$33.93	$31.76	$31.87	1,281,400
Aug 26, 2019 – Aug 30, 2019	$32.30	$32.54	$31.12	$32.23	2,007,400
Sep 2, 2019 – Sep 6, 2019	$32.02	$33.66	$30.51	$30.57	2,051,700
Sep 9, 2019 – Sep 13, 2019	$30.55	$32.44	$29.22	$31.40	2,001,000
Sep 16, 2019 – Sep 20, 2019	$31.23	$31.98	$30.94	$31.11	1,583,800
Sep 23, 2019 – Sep 27, 2019	$30.89	$32.01	$30.89	$31.45	1,678,000
Sep 30, 2019 – Oct 4, 2019	$31.50	$31.88	$29.09	$30.25	1,561,200
Oct 7, 2019 – Oct 11, 2019	$30.11	$32.14	$29.50	$31.40	1,548,000
Oct 14, 2019 – Oct 18, 2019	$31.19	$32.71	$31.19	$32.61	1,357,800
Oct 21, 2019 – Oct 25, 2019	$32.97	$33.18	$31.63	$32.52	1,314,700
Oct 28, 2019 – Nov 1, 2019	$32.57	$33.18	$31.10	$31.70	2,219,200
Nov 4, 2019 – Nov 8, 2019	$32.01	$32.98	$31.56	$32.87	1,232,000
Nov 11, 2019 – Nov 15, 2019	$32.66	$33.66	$32.39	$32.94	890,500
Nov 18, 2019 – Nov 22, 2019	$32.88	$34.06	$32.54	$32.73	1,005,500
Nov 25, 2019 – Nov 29, 2019	$32.98	$34.02	$32.73	$33.03	780,800
Dec 2, 2019 – Dec 6, 2019	$33.14	$33.59	$32.20	$33.16	1,178,300
Dec 9, 2019 – Dec 13, 2019	$33.07	$33.49	$32.06	$32.25	1,323,800
Dec 16, 2019 – Dec 20, 2019	$32.62	$34.55	$30.46	$33.65	4,164,300
Dec 23, 2019 – Dec 27, 2019	$33.59	$33.72	$32.52	$33.47	1,285,900
Dec 30, 2019 – Jan 3, 2020	$33.47	$33.62	$32.80	$33.48	1,169,700
Jan 6, 2020 – Jan 10, 2020	$33.05	$34.00	$32.91	$33.77	1,295,200
Jan 13, 2020 – Jan 17, 2020	$33.75	$35.43	$33.75	$34.76	1,477,900
Jan 20, 2020 – Jan 24, 2020	$34.63	$35.00	$33.77	$34.11	1,112,000
Jan 27, 2020 – Jan 31, 2020	$33.51	$34.64	$33.16	$33.32	2,202,300
Feb 3, 2020 – Feb 7, 2020	$33.50	$35.59	$33.36	$33.57	1,280,000
Feb 10, 2020 – Feb 14, 2020	$33.47	$34.38	$33.22	$33.96	993,100
Feb 17, 2020 – Feb 21, 2020	$33.91	$34.26	$33.41	$33.57	1,491,900
Feb 24, 2020 – Feb 28, 2020	$32.39	$32.76	$28.29	$28.76	1,945,200
Mar 2, 2020 – Mar 6, 2020	$28.83	$31.82	$28.48	$29.62	2,932,000
Mar 9, 2020 – Mar 13, 2020	$27.43	$28.55	$21.11	$23.83	2,295,600
Mar 16, 2020 – Mar 20, 2020	$21.00	$25.52	$18.21	$18.39	3,833,600
Mar 23, 2020 – Mar 27, 2020	$18.56	$20.64	$17.29	$19.21	5,396,600
Mar 30, 2020 – Apr 3, 2020	$19.40	$21.99	$18.87	$20.05	2,839,100
Apr 6, 2020 – Apr 9, 2020	$20.98	$26.28	$20.82	$25.47	2,621,400
Apr 13, 2020 – Apr 17, 2020	$24.97	$29.36	$24.50	$28.95	3,680,500
Apr 20, 2020 – Apr 24, 2020	$28.38	$28.92	$26.08	$27.82	2,129,500
Apr 27, 2020 – May 1, 2020	$28.09	$32.13	$27.97	$29.26	3,095,400
May 4, 2020 – May 8, 2020	$28.80	$29.55	$27.27	$29.49	1,920,500
May 11, 2020 – May 15, 2020	$29.08	$29.78	$24.83	$27.79	2,310,600
May 18, 2020 – May 22, 2020	$28.80	$29.45	$27.86	$28.68	1,410,000
May 25, 2020 – May 29, 2020	$29.69	$30.43	$26.82	$27.05	1,747,400
Jun 1, 2020 – Jun 5, 2020	$27.29	$32.34	$27.26	$32.17	2,968,400
Jun 8, 2020 – Jun 12, 2020	$32.33	$32.77	$27.14	$27.84	1,929,200
Jun 15, 2020 – Jun 19, 2020	$27.01	$35.90	$26.77	$33.71	5,647,100
Jun 22, 2020 – Jun 26, 2020	$33.35	$34.83	$30.71	$30.78	3,243,900
Jun 29, 2020 – Jul 2, 2020	$31.25	$32.53	$31.19	$31.31	1,734,300
Jul 6, 2020 – Jul 10, 2020	$31.91	$31.91	$27.75	$29.23	2,097,100
Jul 13, 2020 – Jul 17, 2020	$29.40	$32.12	$28.95	$31.93	2,164,700
Jul 20, 2020 – Jul 24, 2020	$31.50	$32.16	$30.36	$30.39	1,806,400
Jul 27, 2020 – Jul 31, 2020	$30.31	$31.81	$30.17	$31.77	2,916,700
Aug 3, 2020 – Aug 7, 2020	$32.14	$34.33	$31.44	$34.30	1,551,400
Aug 10, 2020 – Aug 14, 2020	$34.35	$35.58	$33.38	$33.48	1,663,800
Aug 17, 2020 – Aug 21, 2020	$33.64	$33.64	$31.86	$32.93	1,765,600
Aug 24, 2020 – Aug 28, 2020	$33.25	$34.00	$32.65	$33.92	1,263,800
Aug 31, 2020 – Sep 4, 2020	$33.87	$35.06	$33.27	$33.92	1,134,800
Sep 7, 2020 – Sep 11, 2020	$33.54	$34.95	$31.94	$31.98	1,954,100
Sep 14, 2020 – Sep 18, 2020	$32.25	$34.82	$31.94	$34.13	2,505,400
Sep 21, 2020 – Sep 25, 2020	$33.31	$33.41	$31.82	$32.61	2,142,700
Sep 28, 2020 – Oct 2, 2020	$32.99	$33.50	$32.09	$32.64	1,906,400
Oct 5, 2020 – Oct 9, 2020	$32.81	$33.70	$32.53	$32.91	2,315,700
Oct 12, 2020 – Oct 16, 2020	$32.82	$33.58	$30.69	$30.88	1,460,200
Oct 19, 2020 – Oct 23, 2020	$30.90	$31.79	$29.80	$31.72	1,401,100
Oct 26, 2020 – Oct 30, 2020	$31.36	$32.65	$30.48	$30.88	2,064,400
Nov 2, 2020 – Nov 6, 2020	$31.31	$33.30	$31.13	$32.74	1,329,700
Nov 9, 2020 – Nov 13, 2020	$34.14	$36.75	$33.21	$34.23	1,923,200
Nov 16, 2020 – Nov 20, 2020	$35.09	$35.68	$33.37	$34.02	1,591,600
Nov 23, 2020 – Nov 27, 2020	$34.44	$36.61	$34.11	$35.54	1,179,000
Nov 30, 2020 – Dec 4, 2020	$35.24	$35.26	$33.95	$35.23	1,330,700
Dec 7, 2020 – Dec 11, 2020	$35.21	$37.16	$34.68	$35.77	1,579,300
Dec 14, 2020 – Dec 18, 2020	$36.05	$36.95	$33.79	$35.51	2,845,000
Dec 21, 2020 – Dec 24, 2020	$34.77	$34.98	$33.24	$33.54	1,411,400
Dec 28, 2020 – Dec 31, 2020	$33.86	$34.53	$33.30	$33.65	889,700
Jan 4, 2021 – Jan 8, 2021	$33.78	$37.24	$32.64	$36.42	1,766,600
Jan 11, 2021 – Jan 15, 2021	$35.90	$38.39	$35.90	$36.81	1,429,400
Jan 18, 2021 – Jan 22, 2021	$37.12	$37.13	$34.24	$35.47	1,446,700
Jan 25, 2021 – Jan 29, 2021	$35.18	$36.11	$32.65	$32.84	2,440,200
Feb 1, 2021 – Feb 5, 2021	$33.11	$35.53	$32.45	$35.24	1,360,200
Feb 8, 2021 – Feb 12, 2021	$35.42	$37.95	$35.26	$36.86	1,372,700
Feb 15, 2021 – Feb 19, 2021	$37.01	$38.48	$36.48	$38.06	969,700
Feb 22, 2021 – Feb 26, 2021	$37.97	$40.43	$37.71	$38.59	1,202,300
Mar 1, 2021 – Mar 5, 2021	$39.38	$41.56	$38.55	$41.31	1,460,900
Mar 8, 2021 – Mar 12, 2021	$41.72	$49.58	$41.71	$46.42	2,969,600
Mar 15, 2021 – Mar 19, 2021	$46.76	$46.94	$43.48	$45.04	2,486,700
Mar 22, 2021 – Mar 26, 2021	$45.17	$46.94	$43.59	$46.91	2,393,400
Mar 29, 2021 – Apr 1, 2021	$46.63	$47.62	$44.53	$45.63	1,887,200
Apr 5, 2021 – Apr 9, 2021	$46.03	$47.84	$45.34	$47.81	2,039,500
Apr 12, 2021 – Apr 16, 2021	$48.02	$48.47	$46.61	$47.94	1,824,000
Apr 19, 2021 – Apr 23, 2021	$47.87	$48.32	$45.61	$48.01	2,014,800
Apr 26, 2021 – Apr 30, 2021	$48.26	$48.85	$45.99	$46.12	3,387,800
May 3, 2021 – May 7, 2021	$46.75	$48.38	$46.38	$47.37	2,179,100
May 10, 2021 – May 14, 2021	$47.34	$48.01	$45.32	$47.95	1,564,500
May 17, 2021 – May 21, 2021	$47.60	$47.97	$44.33	$44.40	1,770,500
May 24, 2021 – May 28, 2021	$44.84	$45.34	$44.10	$44.75	1,678,600
May 31, 2021 – Jun 4, 2021	$45.11	$45.75	$43.32	$44.55	1,155,300
Jun 7, 2021 – Jun 11, 2021	$44.57	$44.66	$42.68	$43.48	2,189,400
Jun 14, 2021 – Jun 18, 2021	$43.48	$43.48	$40.02	$40.17	2,161,600
Jun 21, 2021 – Jun 25, 2021	$40.50	$41.25	$39.94	$40.39	2,460,600
Jun 28, 2021 – Jul 2, 2021	$40.34	$40.68	$39.36	$39.85	2,478,400
Jul 5, 2021 – Jul 9, 2021	$39.87	$39.93	$37.80	$38.83	2,042,800
Jul 12, 2021 – Jul 16, 2021	$38.43	$42.41	$38.40	$41.82	3,718,600
Jul 19, 2021 – Jul 23, 2021	$41.06	$42.16	$39.79	$41.36	2,593,700
Jul 26, 2021 – Jul 30, 2021	$41.76	$42.89	$40.91	$41.89	3,215,000
Aug 2, 2021 – Aug 6, 2021	$42.05	$42.84	$40.57	$42.34	2,362,200
Aug 9, 2021 – Aug 13, 2021	$42.17	$43.24	$41.71	$42.82	1,124,600
Aug 16, 2021 – Aug 20, 2021	$42.74	$43.89	$41.85	$43.57	2,326,400
Aug 23, 2021 – Aug 27, 2021	$43.72	$45.69	$43.41	$44.81	1,814,700
Aug 30, 2021 – Sep 3, 2021	$44.92	$45.02	$43.34	$44.02	2,069,500
Sep 6, 2021 – Sep 10, 2021	$43.97	$43.99	$40.80	$41.62	2,265,400
Sep 13, 2021 – Sep 17, 2021	$41.83	$42.27	$40.28	$40.61	2,906,500
Sep 20, 2021 – Sep 24, 2021	$39.93	$40.99	$39.28	$40.37	1,292,000
Sep 27, 2021 – Oct 1, 2021	$40.57	$42.43	$40.15	$42.30	1,402,500
Oct 4, 2021 – Oct 8, 2021	$42.44	$42.85	$40.89	$41.89	1,271,500
Oct 11, 2021 – Oct 15, 2021	$41.84	$42.44	$40.23	$40.83	1,108,600
Oct 18, 2021 – Oct 22, 2021	$40.65	$41.19	$40.21	$40.27	1,207,000
Oct 25, 2021 – Oct 29, 2021	$40.34	$41.54	$38.84	$39.81	1,643,100
Nov 1, 2021 – Nov 5, 2021	$39.94	$43.97	$39.94	$43.42	1,594,000
Nov 8, 2021 – Nov 12, 2021	$43.79	$44.13	$42.99	$43.92	1,183,900
Nov 15, 2021 – Nov 19, 2021	$44.13	$44.45	$42.02	$42.86	1,657,700
Nov 22, 2021 – Nov 26, 2021	$43.11	$44.46	$41.57	$42.09	947,700
Nov 29, 2021 – Dec 3, 2021	$42.63	$42.63	$39.65	$40.46	1,987,300
Dec 6, 2021 – Dec 10, 2021	$41.12	$42.38	$40.68	$41.23	1,837,900
Dec 13, 2021 – Dec 17, 2021	$41.37	$42.39	$35.54	$36.42	4,530,400
Dec 20, 2021 – Dec 23, 2021	$36.00	$38.14	$34.77	$37.57	1,911,300
Dec 27, 2021 – Dec 31, 2021	$37.46	$37.80	$36.60	$36.95	1,392,900
Jan 3, 2022 – Jan 7, 2022	$36.99	$39.76	$36.56	$38.97	2,640,500
Jan 10, 2022 – Jan 14, 2022	$38.97	$41.30	$38.51	$41.05	2,893,300
Jan 17, 2022 – Jan 21, 2022	$40.86	$41.05	$37.51	$37.51	1,751,200
Jan 24, 2022 – Jan 28, 2022	$37.02	$39.12	$35.92	$37.00	2,836,100
Jan 31, 2022 – Feb 4, 2022	$36.69	$38.32	$36.56	$36.73	3,233,600
Feb 7, 2022 – Feb 11, 2022	$36.70	$38.57	$36.47	$37.50	1,589,300
Feb 14, 2022 – Feb 18, 2022	$37.77	$39.95	$37.68	$39.48	2,082,400
Feb 21, 2022 – Feb 25, 2022	$39.40	$40.55	$38.15	$40.49	1,270,200
Feb 28, 2022 – Mar 4, 2022	$40.01	$42.35	$39.65	$42.34	1,982,200
Mar 7, 2022 – Mar 11, 2022	$42.53	$43.50	$40.00	$41.81	2,355,100
Mar 14, 2022 – Mar 18, 2022	$42.04	$42.20	$39.65	$40.51	2,882,900
Mar 21, 2022 – Mar 25, 2022	$40.48	$41.94	$40.35	$40.89	1,665,900
Mar 28, 2022 – Apr 1, 2022	$40.77	$42.22	$40.19	$42.15	2,518,500
Apr 4, 2022 – Apr 8, 2022	$41.94	$44.58	$41.12	$44.17	2,337,900
Apr 11, 2022 – Apr 14, 2022	$44.17	$45.41	$42.98	$45.00	1,869,500
Apr 18, 2022 – Apr 22, 2022	$44.87	$49.28	$44.57	$48.87	3,039,000
Apr 25, 2022 – Apr 29, 2022	$48.65	$48.68	$43.16	$44.06	5,573,700
May 2, 2022 – May 6, 2022	$43.93	$44.48	$41.55	$42.16	2,608,900
May 9, 2022 – May 13, 2022	$41.65	$42.33	$39.16	$40.42	2,447,700
May 16, 2022 – May 20, 2022	$40.34	$42.97	$39.93	$41.48	3,176,200
May 23, 2022 – May 27, 2022	$42.19	$44.74	$41.18	$44.51	1,503,500
May 30, 2022 – Jun 3, 2022	$43.82	$45.32	$43.26	$45.29	1,242,100
Jun 6, 2022 – Jun 10, 2022	$45.58	$46.06	$37.80	$38.31	3,488,800
Jun 13, 2022 – Jun 17, 2022	$37.16	$37.92	$34.75	$35.60	3,385,700
Jun 20, 2022 – Jun 24, 2022	$37.92	$40.34	$36.30	$40.33	3,009,300
Jun 27, 2022 – Jul 1, 2022	$40.50	$40.82	$38.21	$39.43	2,129,700
Jul 4, 2022 – Jul 8, 2022	$38.62	$40.20	$37.89	$39.54	1,142,100
Jul 11, 2022 – Jul 15, 2022	$39.48	$40.27	$38.00	$39.02	1,136,200
Jul 18, 2022 – Jul 22, 2022	$39.21	$40.48	$38.40	$39.38	1,682,600
Jul 25, 2022 – Jul 29, 2022	$39.65	$41.38	$39.31	$41.11	1,639,000
Aug 1, 2022 – Aug 5, 2022	$40.90	$41.80	$40.41	$40.77	1,217,000
Aug 8, 2022 – Aug 12, 2022	$40.94	$43.25	$40.74	$43.25	1,093,100
Aug 15, 2022 – Aug 19, 2022	$42.74	$46.03	$42.51	$44.72	1,264,800
Aug 22, 2022 – Aug 26, 2022	$44.14	$44.65	$42.78	$43.14	990,300
Aug 29, 2022 – Sep 2, 2022	$42.70	$42.98	$40.92	$41.23	1,002,000
Sep 5, 2022 – Sep 9, 2022	$41.54	$44.01	$40.61	$42.18	1,158,100
Sep 12, 2022 – Sep 16, 2022	$41.75	$42.03	$36.67	$36.79	3,211,400
Sep 19, 2022 – Sep 23, 2022	$36.35	$37.65	$34.75	$35.08	1,755,200
Sep 26, 2022 – Sep 30, 2022	$34.99	$36.42	$34.55	$35.05	1,839,200
Oct 3, 2022 – Oct 7, 2022	$35.51	$38.70	$35.29	$37.35	1,908,200
Oct 10, 2022 – Oct 14, 2022	$37.52	$38.27	$35.88	$36.45	1,368,700
Oct 17, 2022 – Oct 21, 2022	$37.19	$39.04	$37.19	$38.52	1,103,100
Oct 24, 2022 – Oct 28, 2022	$38.77	$41.65	$38.35	$41.27	1,165,400
Oct 31, 2022 – Nov 4, 2022	$41.21	$42.55	$39.43	$39.66	1,468,700
Nov 7, 2022 – Nov 11, 2022	$39.73	$42.61	$39.43	$41.27	1,002,200
Nov 14, 2022 – Nov 18, 2022	$41.12	$42.15	$40.10	$41.88	1,776,500
Nov 21, 2022 – Nov 25, 2022	$41.59	$42.65	$41.49	$42.07	563,700
Nov 28, 2022 – Dec 2, 2022	$41.44	$43.86	$41.41	$42.64	1,309,500
Dec 5, 2022 – Dec 9, 2022	$42.47	$42.56	$41.25	$42.02	1,393,800
Dec 12, 2022 – Dec 16, 2022	$42.11	$43.46	$38.42	$40.43	4,329,500
Dec 19, 2022 – Dec 23, 2022	$40.55	$42.47	$39.95	$40.63	1,592,100
Dec 26, 2022 – Dec 30, 2022	$40.52	$41.47	$40.08	$40.92	933,300
Jan 2, 2023 – Jan 6, 2023	$41.18	$43.15	$40.72	$42.78	1,124,300
Jan 9, 2023 – Jan 13, 2023	$42.80	$43.40	$41.92	$42.91	1,558,300
Jan 16, 2023 – Jan 20, 2023	$43.00	$43.17	$40.74	$41.59	868,600
Jan 23, 2023 – Jan 27, 2023	$41.55	$42.83	$41.04	$42.44	1,085,700
Jan 30, 2023 – Feb 3, 2023	$42.04	$44.68	$42.01	$44.44	1,494,400
Feb 6, 2023 – Feb 10, 2023	$44.16	$44.42	$42.85	$44.42	1,270,200
Feb 13, 2023 – Feb 17, 2023	$44.30	$45.42	$44.26	$45.17	1,170,000
Feb 20, 2023 – Feb 24, 2023	$44.68	$45.36	$44.18	$45.19	1,189,700
Feb 27, 2023 – Mar 3, 2023	$45.65	$45.90	$44.29	$45.19	1,511,600
Mar 6, 2023 – Mar 10, 2023	$45.07	$45.31	$41.24	$41.42	2,570,000
Mar 13, 2023 – Mar 17, 2023	$40.77	$42.07	$40.05	$40.48	2,880,400
Mar 20, 2023 – Mar 24, 2023	$40.88	$41.89	$38.69	$40.20	2,051,600
Mar 27, 2023 – Mar 31, 2023	$40.78	$41.70	$40.37	$41.60	1,381,200
Apr 3, 2023 – Apr 6, 2023	$41.61	$41.85	$39.94	$40.79	1,258,700
Apr 10, 2023 – Apr 14, 2023	$40.65	$41.25	$39.93	$40.18	1,412,300
Apr 17, 2023 – Apr 21, 2023	$40.36	$40.98	$39.23	$39.36	1,084,300
Apr 24, 2023 – Apr 28, 2023	$39.38	$39.65	$37.93	$39.62	1,207,100
May 1, 2023 – May 5, 2023	$39.53	$40.05	$38.40	$39.71	1,015,700
May 8, 2023 – May 12, 2023	$39.92	$40.61	$38.92	$40.36	867,900
May 15, 2023 – May 19, 2023	$40.38	$41.83	$39.90	$40.56	1,343,800
May 22, 2023 – May 26, 2023	$40.56	$41.73	$39.40	$41.53	1,682,200
May 29, 2023 – Jun 2, 2023	$41.74	$43.11	$40.56	$43.00	1,157,700
Jun 5, 2023 – Jun 9, 2023	$42.74	$45.83	$41.96	$43.15	2,851,200
Jun 12, 2023 – Jun 16, 2023	$43.06	$43.33	$39.06	$39.40	3,629,600
Jun 19, 2023 – Jun 23, 2023	$39.37	$39.51	$37.59	$37.71	2,528,600
Jun 26, 2023 – Jun 30, 2023	$37.66	$39.87	$37.64	$39.68	1,746,200
Jul 3, 2023 – Jul 7, 2023	$39.35	$39.94	$37.95	$38.89	2,011,400
Jul 10, 2023 – Jul 14, 2023	$38.87	$40.46	$38.80	$39.71	2,377,700
Jul 17, 2023 – Jul 21, 2023	$39.71	$41.51	$39.56	$40.97	2,222,600
Jul 24, 2023 – Jul 28, 2023	$41.09	$42.82	$40.76	$42.25	3,140,600
Jul 31, 2023 – Aug 4, 2023	$42.40	$43.53	$41.94	$42.61	5,793,700
Aug 7, 2023 – Aug 11, 2023	$42.53	$43.91	$42.15	$43.14	1,649,500
Aug 14, 2023 – Aug 18, 2023	$43.02	$43.04	$41.68	$42.39	1,426,400
Aug 21, 2023 – Aug 25, 2023	$42.22	$42.98	$41.71	$42.59	1,258,800
Aug 28, 2023 – Sep 1, 2023	$42.64	$43.14	$42.34	$42.84	1,346,900
Sep 4, 2023 – Sep 8, 2023	$42.56	$42.66	$35.17	$36.74	4,440,000
Sep 11, 2023 – Sep 15, 2023	$37.08	$39.00	$36.37	$37.92	3,811,300
Sep 18, 2023 – Sep 22, 2023	$38.09	$38.52	$36.85	$36.89	2,472,400
Sep 25, 2023 – Sep 29, 2023	$36.82	$37.84	$36.43	$37.42	2,671,500
Oct 2, 2023 – Oct 6, 2023	$37.29	$39.02	$36.68	$38.85	2,614,800
Oct 9, 2023 – Oct 13, 2023	$38.66	$41.69	$38.65	$41.41	2,079,700
Oct 16, 2023 – Oct 20, 2023	$41.42	$41.71	$37.86	$37.89	1,839,800
Oct 23, 2023 – Oct 27, 2023	$37.89	$38.21	$36.67	$36.89	1,364,500
Oct 30, 2023 – Nov 3, 2023	$37.26	$38.67	$36.19	$38.43	2,087,300
Nov 6, 2023 – Nov 10, 2023	$38.31	$38.49	$36.93	$37.61	2,061,300
Nov 13, 2023 – Nov 17, 2023	$37.34	$39.56	$37.08	$38.63	2,025,900
Nov 20, 2023 – Nov 24, 2023	$38.69	$39.08	$38.17	$38.77	863,200
Nov 27, 2023 – Dec 1, 2023	$38.70	$39.70	$37.84	$39.64	2,435,800
Dec 4, 2023 – Dec 8, 2023	$39.43	$41.35	$39.43	$41.07	1,745,500
Dec 11, 2023 – Dec 15, 2023	$41.05	$49.89	$41.05	$43.18	6,493,700
Dec 18, 2023 – Dec 22, 2023	$43.18	$44.20	$42.21	$42.92	3,181,900
Dec 25, 2023 – Dec 29, 2023	$42.84	$43.21	$42.08	$42.16	1,349,600
Jan 1, 2024 – Jan 5, 2024	$41.91	$42.27	$40.07	$40.13	2,222,100
Jan 8, 2024 – Jan 12, 2024	$40.10	$40.53	$39.36	$39.77	2,629,600
Jan 15, 2024 – Jan 19, 2024	$39.43	$39.81	$38.74	$39.45	1,817,300
Jan 22, 2024 – Jan 26, 2024	$39.79	$40.61	$39.28	$39.78	1,784,500
Jan 29, 2024 – Feb 2, 2024	$39.84	$39.84	$38.40	$39.04	1,773,200
Feb 5, 2024 – Feb 9, 2024	$38.59	$38.94	$37.76	$38.01	2,532,600
Feb 12, 2024 – Feb 16, 2024	$38.04	$39.40	$37.47	$38.36	2,658,000
Feb 19, 2024 – Feb 23, 2024	$37.94	$38.59	$37.59	$38.40	2,890,900
Feb 26, 2024 – Mar 1, 2024	$38.20	$39.92	$38.12	$38.95	2,599,000
Mar 4, 2024 – Mar 8, 2024	$39.07	$41.58	$38.28	$39.62	3,641,700
Mar 11, 2024 – Mar 15, 2024	$39.62	$40.17	$39.24	$39.99	4,908,200
Mar 18, 2024 – Mar 22, 2024	$39.97	$42.45	$39.97	$41.29	3,810,500
Mar 25, 2024 – Mar 28, 2024	$41.49	$42.52	$41.05	$42.18	2,619,200
Apr 1, 2024 – Apr 5, 2024	$42.28	$42.93	$41.74	$41.94	3,227,500
Apr 8, 2024 – Apr 12, 2024	$42.05	$42.28	$40.50	$41.39	2,338,100
Apr 15, 2024 – Apr 19, 2024	$41.46	$42.69	$41.11	$42.11	3,207,500
Apr 22, 2024 – Apr 26, 2024	$42.28	$42.63	$41.66	$41.84	2,030,100
Apr 29, 2024 – May 3, 2024	$41.91	$43.00	$41.41	$42.53	2,483,000
May 6, 2024 – May 10, 2024	$42.81	$43.95	$41.82	$43.62	2,663,000
May 13, 2024 – May 17, 2024	$43.95	$44.83	$43.16	$44.75	1,938,100
May 20, 2024 – May 24, 2024	$44.71	$46.39	$44.39	$44.53	2,103,800
May 27, 2024 – May 31, 2024	$44.82	$45.03	$43.64	$44.91	1,205,600
Jun 3, 2024 – Jun 7, 2024	$45.03	$48.54	$44.69	$48.40	3,265,100
Jun 10, 2024 – Jun 14, 2024	$47.64	$49.26	$46.69	$46.71	3,129,400
Jun 17, 2024 – Jun 21, 2024	$46.59	$50.01	$46.24	$50.01	8,049,300
Jun 24, 2024 – Jun 28, 2024	$49.81	$50.06	$47.50	$48.04	4,692,200
Jul 1, 2024 – Jul 5, 2024	$48.46	$48.64	$46.92	$47.19	1,419,500
Jul 8, 2024 – Jul 12, 2024	$47.55	$49.15	$46.49	$48.94	2,754,600
Jul 15, 2024 – Jul 19, 2024	$48.85	$51.89	$48.76	$51.14	2,527,700
Jul 22, 2024 – Jul 26, 2024	$51.37	$53.46	$50.59	$52.56	2,057,900
Jul 29, 2024 – Aug 2, 2024	$52.52	$53.73	$51.25	$52.25	2,196,300
Aug 5, 2024 – Aug 9, 2024	$50.59	$50.87	$49.31	$50.39	1,636,600
Aug 12, 2024 – Aug 16, 2024	$50.39	$52.06	$49.87	$51.64	1,495,300
Aug 19, 2024 – Aug 23, 2024	$51.64	$53.31	$51.56	$52.90	1,054,400
Aug 26, 2024 – Aug 30, 2024	$53.33	$54.61	$52.79	$54.54	1,648,800
Sep 2, 2024 – Sep 6, 2024	$54.17	$57.05	$48.94	$48.95	2,786,100
Sep 9, 2024 – Sep 13, 2024	$49.25	$49.44	$46.37	$49.25	3,311,400
Sep 16, 2024 – Sep 20, 2024	$49.54	$50.64	$48.24	$49.70	5,966,000
Sep 23, 2024 – Sep 27, 2024	$50.20	$50.46	$47.48	$49.01	3,979,800
Sep 30, 2024 – Oct 4, 2024	$49.10	$50.52	$48.55	$49.17	1,696,600
Oct 7, 2024 – Oct 11, 2024	$48.90	$51.25	$48.73	$51.17	2,538,600
Oct 14, 2024 – Oct 18, 2024	$50.99	$52.75	$50.91	$52.73	2,219,700
Oct 21, 2024 – Oct 25, 2024	$52.71	$52.75	$50.52	$50.56	2,107,100
Oct 28, 2024 – Nov 1, 2024	$51.13	$52.01	$50.66	$50.89	1,726,700
Nov 4, 2024 – Nov 8, 2024	$50.73	$55.79	$50.73	$55.33	1,821,500
Nov 11, 2024 – Nov 15, 2024	$55.55	$56.69	$52.66	$52.73	1,581,600
Nov 18, 2024 – Nov 22, 2024	$52.88	$55.24	$52.16	$54.43	1,108,000
Nov 25, 2024 – Nov 29, 2024	$54.88	$55.76	$54.25	$54.80	1,083,300
Dec 2, 2024 – Dec 6, 2024	$55.01	$55.53	$53.70	$55.06	1,336,600
Dec 9, 2024 – Dec 13, 2024	$55.29	$55.35	$53.45	$53.82	1,578,300
Dec 16, 2024 – Dec 20, 2024	$53.71	$54.47	$47.17	$48.25	3,690,600
Dec 23, 2024 – Dec 27, 2024	$48.19	$49.74	$47.93	$48.92	1,290,000
Dec 30, 2024 – Jan 3, 2025	$48.74	$50.17	$48.46	$50.07	1,744,500
Jan 6, 2025 – Jan 10, 2025	$49.87	$50.20	$47.87	$48.58	1,322,800
Jan 13, 2025 – Jan 17, 2025	$48.18	$52.24	$48.18	$51.15	1,585,500
Jan 20, 2025 – Jan 24, 2025	$51.41	$51.93	$50.36	$50.71	958,800
Jan 27, 2025 – Jan 31, 2025	$50.71	$51.80	$50.56	$51.41	1,740,400
Feb 3, 2025 – Feb 7, 2025	$50.64	$51.67	$50.34	$51.33	1,287,400
Feb 10, 2025 – Feb 14, 2025	$51.41	$51.97	$50.82	$50.99	1,053,200
Feb 17, 2025 – Feb 21, 2025	$50.76	$51.55	$50.02	$50.72	1,188,900
Feb 24, 2025 – Feb 28, 2025	$50.82	$52.72	$50.54	$52.35	1,758,400
Mar 3, 2025 – Mar 7, 2025	$52.03	$52.89	$49.75	$52.64	1,732,900
Mar 10, 2025 – Mar 14, 2025	$52.19	$52.48	$42.80	$45.07	5,620,800
Mar 17, 2025 – Mar 21, 2025	$44.72	$46.53	$44.61	$45.23	2,893,100
Mar 24, 2025 – Mar 28, 2025	$45.82	$46.69	$44.99	$45.59	1,802,400
Mar 31, 2025 – Apr 4, 2025	$45.45	$47.61	$43.19	$43.90	2,880,800
Apr 7, 2025 – Apr 11, 2025	$42.38	$44.74	$39.57	$44.67	7,489,300
Apr 14, 2025 – Apr 17, 2025	$45.02	$46.02	$44.34	$44.54	1,889,200
Apr 21, 2025 – Apr 25, 2025	$44.26	$47.55	$43.52	$46.80	2,416,000
Apr 28, 2025 – May 2, 2025	$46.70	$48.42	$46.09	$48.13	1,709,000
May 5, 2025 – May 9, 2025	$47.93	$49.69	$47.54	$49.13	1,282,200
May 12, 2025 – May 16, 2025	$50.44	$51.00	$49.36	$50.99	1,896,100
May 19, 2025 – May 23, 2025	$50.32	$51.05	$48.73	$49.45	1,471,700
May 26, 2025 – May 30, 2025	$49.87	$51.15	$49.67	$51.00	1,286,600
Jun 2, 2025 – Jun 6, 2025	$50.55	$51.28	$42.04	$45.15	5,015,000
Jun 9, 2025 – Jun 13, 2025	$46.62	$48.06	$43.32	$43.52	3,802,600
Jun 16, 2025 – Jun 20, 2025	$43.83	$43.91	$42.05	$42.10	1,983,900
Jun 23, 2025 – Jun 27, 2025	$42.13	$45.17	$42.10	$44.93	2,840,800
Jun 30, 2025 – Jul 3, 2025	$44.90	$47.16	$44.89	$46.69	2,822,500
Jul 7, 2025 – Jul 11, 2025	$46.43	$48.37	$45.94	$47.46	3,554,500
Jul 14, 2025 – Jul 18, 2025	$47.37	$48.31	$46.12	$46.48	2,526,100
Jul 21, 2025 – Jul 25, 2025	$46.50	$47.07	$45.89	$46.46	1,519,600
Jul 28, 2025 – Aug 1, 2025	$46.12	$46.42	$44.11	$44.29	1,989,500
Aug 4, 2025 – Aug 8, 2025	$44.34	$46.65	$44.34	$46.50	1,854,200
Aug 11, 2025 – Aug 15, 2025	$46.37	$48.47	$46.16	$46.89	2,319,300
Aug 18, 2025 – Aug 22, 2025	$46.94	$48.64	$46.26	$48.37	2,044,800
Aug 25, 2025 – Aug 29, 2025	$48.16	$48.40	$47.33	$47.89	2,126,700
Sep 1, 2025 – Sep 5, 2025	$47.51	$47.86	$42.92	$47.01	4,502,300
Sep 8, 2025 – Sep 12, 2025	$46.05	$46.47	$44.22	$44.60	4,019,600
Sep 15, 2025 – Sep 19, 2025	$44.67	$44.79	$43.44	$43.86	3,552,400
Sep 22, 2025 – Sep 26, 2025	$43.90	$44.97	$43.40	$44.59	2,486,800
Sep 29, 2025 – Oct 3, 2025	$44.83	$46.20	$43.97	$45.62	2,218,200
Oct 6, 2025 – Oct 10, 2025	$45.35	$45.77	$43.47	$43.54	2,156,600
Oct 13, 2025 – Oct 17, 2025	$43.79	$44.86	$43.43	$44.14	2,194,000
Oct 20, 2025 – Oct 24, 2025	$44.15	$45.12	$44.14	$44.76	2,387,100
Oct 27, 2025 – Oct 31, 2025	$45.01	$45.13	$41.24	$42.12	2,275,800
Nov 3, 2025 – Nov 7, 2025	$41.84	$42.96	$40.83	$41.09	2,557,000
Nov 10, 2025 – Nov 14, 2025	$41.35	$41.85	$40.59	$41.21	2,941,000
Nov 17, 2025 – Nov 21, 2025	$41.13	$41.87	$39.18	$41.34	2,392,300
Nov 24, 2025 – Nov 28, 2025	$41.20	$42.63	$40.71	$42.12	1,773,400
Dec 1, 2025 – Dec 5, 2025	$41.82	$43.81	$41.64	$43.72	2,241,800
Dec 8, 2025 – Dec 12, 2025	$43.75	$46.31	$43.24	$45.69	2,743,500
Dec 15, 2025 – Dec 19, 2025	$46.20	$49.10	$40.70	$41.31	9,139,400
Dec 22, 2025 – Dec 26, 2025	$41.81	$41.91	$40.57	$41.80	2,559,000
Dec 29, 2025 – Jan 2, 2026	$41.80	$42.31	$41.19	$41.81	2,387,700
Jan 5, 2026 – Jan 9, 2026	$41.54	$43.80	$41.54	$43.78	3,336,200
Jan 12, 2026 – Jan 16, 2026	$43.57	$44.72	$42.87	$44.63	3,680,000
Jan 19, 2026 – Jan 23, 2026	$44.14	$45.95	$43.98	$44.74	3,364,000
Jan 26, 2026 – Jan 30, 2026	$45.02	$45.45	$43.97	$45.40	3,220,300
Feb 2, 2026 – Feb 6, 2026	$45.37	$47.21	$44.62	$46.90	2,626,300
Feb 9, 2026 – Feb 13, 2026	$46.52	$47.04	$42.00	$43.89	2,179,100
Feb 16, 2026 – Feb 20, 2026	$44.13	$45.50	$43.49	$44.91	1,616,200
Feb 23, 2026 – Feb 27, 2026	$44.67	$45.04	$42.38	$43.88	2,393,900
Mar 2, 2026 – Mar 6, 2026	$43.44	$44.30	$42.39	$43.23	1,822,500
Mar 9, 2026 – Mar 13, 2026	$42.25	$43.17	$37.74	$38.23	4,750,900
Mar 16, 2026 – Mar 20, 2026	$38.62	$38.87	$36.44	$36.87	5,005,100
Mar 23, 2026 – Mar 27, 2026	$37.67	$38.33	$36.71	$36.97	3,443,000
Mar 30, 2026 – Apr 2, 2026	$37.28	$38.74	$37.01	$38.47	2,629,100
Apr 6, 2026 – Apr 10, 2026	$38.39	$39.51	$37.73	$38.97	2,091,600
Apr 13, 2026 – Apr 17, 2026	$38.88	$40.67	$38.49	$40.09	2,106,400
Apr 20, 2026 – Apr 24, 2026	$39.94	$40.55	$39.67	$39.90	2,077,000
Apr 27, 2026 – May 1, 2026	$39.82	$41.12	$39.23	$40.72	1,945,800
May 4, 2026 – May 8, 2026	$40.39	$40.98	$39.59	$39.94	1,762,700
May 11, 2026 – May 15, 2026	$39.98	$40.11	$37.86	$39.12	2,215,000
May 18, 2026 – May 22, 2026	$39.18	$40.39	$38.22	$39.93	2,048,100
May 25, 2026 – May 29, 2026	$39.88	$40.47	$38.77	$38.81	1,795,900
Jun 1, 2026 – Jun 5, 2026	$38.47	$43.11	$38.15	$42.26	3,959,700
Jun 8, 2026 – Jun 12, 2026	$42.04	$46.69	$41.93	$45.63	4,950,400
Jun 15, 2026 – Jun 18, 2026	$45.41	$45.41	$42.69	$43.86	3,195,900
Jun 22, 2026 – Jun 26, 2026	$44.46	$45.54	$42.78	$45.17	4,721,200
Jun 29, 2026 – Jul 2, 2026	$45.00	$45.19	$43.61	$44.27	2,040,800
Jul 6, 2026 – Jul 10, 2026	$44.10	$45.35	$43.81	$44.60	1,741,000
Jul 13, 2026 – Jul 17, 2026	$45.00	$48.89	$44.96	$47.58	2,446,600
Jul 20, 2026 – Jul 24, 2026	$47.60	$47.90	$46.35	$47.72	1,838,800
Jul 27, 2026 – Jul 31, 2026	$47.51	$49.80	$46.94	$47.91	2,431,500
Aug 3, 2026 – Aug 7, 2026	$48.54	$49.44	$47.66	$48.54	2,072,600
Aug 10, 2026 – Aug 14, 2026	$48.30	$49.11	$47.75	$48.13	1,321,100
Aug 17, 2026 – Aug 21, 2026	$47.16	$48.26	$46.38	$46.81	1,854,200
Aug 24, 2026 – Aug 28, 2026	$47.18	$48.06	$46.24	$47.20	1,812,400
Aug 31, 2026 – Sep 4, 2026	$47.08	$47.27	$46.14	$47.05	1,876,500
Sep 7, 2026 – Sep 11, 2026	$45.81	$51.29	$45.77	$49.43	3,333,600
Sep 14, 2026 – Sep 18, 2026	$49.63	$51.05	$48.55	$49.77	3,556,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for ABM Industries Inc. (ABM) 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 ABM Industries Inc.

ABM Industries, Inc. engages in the provision of facility, infrastructure, and mobility solutions. It operates through the following segments: Business and Industry, Manufacturing and Distribution, Education, Aviation, and Technical Solutions. The Business and Industry segment encompasses janitorial, facilities engineering, and parking services for commercial real estate properties, sports and entertainment venues, and traditional hospitals and non-acute healthcare facilities. It also provides vehicle maintenance services to rental car providers. The Manufacturing and Distribution segment provides integrated facility services, engineering, janitorial, and other specialized services in different types of manufacturing, distribution, and data center facilities. The Education segment delivers janitorial, custodial, landscaping and grounds, facilities engineering, and parking services for public school districts, private schools, colleges, and universities. The Aviation segment supports airlines and airports with parking and janitorial to passenger assistance, catering logistics, air cabin maintenance, and transportation. The Technical Solutions segment specializes in facility infrastructure, mechanical, and electrical services. The company was founded by Morris Rosenberg in 1909 and is headquartered in New York, NY.

CEO: Scott Salmirs
Employees: 113K
Beta: 0.67

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 ABM Industries Inc.

Peer comparison