US · IP

International Paper Company

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Paper, Lumber & Forest Products
Headquarters: Memphis, TN, US
Website: internationalpaper.com

Price · as of 2026-09-18

$34.53

Market cap 18.04B

Price history

Weekly OHLC price history for IP, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$20.72	$21.81	$19.45	$21.31	19,107,070
Jan 10, 2000 – Jan 14, 2000	$21.63	$21.63	$19.70	$20.31	12,626,792
Jan 17, 2000 – Jan 21, 2000	$19.99	$20.09	$17.99	$18.22	13,135,842
Jan 24, 2000 – Jan 28, 2000	$18.34	$18.43	$16.81	$17.40	13,939,894
Jan 31, 2000 – Feb 4, 2000	$17.00	$17.81	$16.45	$16.59	11,428,371
Feb 7, 2000 – Feb 11, 2000	$16.81	$16.81	$15.09	$15.52	15,566,737
Feb 14, 2000 – Feb 18, 2000	$15.54	$16.22	$14.44	$14.83	15,678,635
Feb 21, 2000 – Feb 25, 2000	$14.90	$15.33	$13.09	$13.16	11,482,017
Feb 28, 2000 – Mar 3, 2000	$13.51	$13.87	$12.61	$13.28	20,915,409
Mar 6, 2000 – Mar 10, 2000	$13.39	$13.69	$12.02	$13.21	22,829,972
Mar 13, 2000 – Mar 17, 2000	$12.89	$14.90	$12.43	$13.92	22,720,537
Mar 20, 2000 – Mar 24, 2000	$14.12	$14.65	$13.32	$14.42	18,375,617
Mar 27, 2000 – Mar 31, 2000	$14.42	$16.00	$13.57	$15.63	16,511,276
Apr 3, 2000 – Apr 7, 2000	$15.95	$16.27	$14.28	$14.49	13,201,804
Apr 10, 2000 – Apr 14, 2000	$15.04	$16.80	$14.44	$14.67	22,079,030
Apr 17, 2000 – Apr 20, 2000	$14.90	$15.06	$13.94	$14.31	10,677,643
Apr 24, 2000 – Apr 28, 2000	$14.40	$14.65	$13.32	$13.44	18,074,620
May 1, 2000 – May 5, 2000	$13.55	$14.15	$13.41	$13.96	8,982,379
May 8, 2000 – May 12, 2000	$13.94	$14.08	$12.91	$13.47	12,286,818
May 15, 2000 – May 19, 2000	$13.85	$15.01	$13.73	$14.44	19,859,402
May 22, 2000 – May 26, 2000	$14.37	$14.54	$12.14	$12.40	21,664,959
May 29, 2000 – Jun 2, 2000	$12.51	$13.16	$12.35	$12.79	14,296,680
Jun 5, 2000 – Jun 9, 2000	$12.88	$13.06	$12.19	$12.30	15,993,765
Jun 12, 2000 – Jun 16, 2000	$12.33	$12.72	$11.80	$12.14	19,491,267
Jun 19, 2000 – Jun 23, 2000	$12.21	$12.24	$11.36	$11.45	19,997,748
Jun 26, 2000 – Jun 30, 2000	$11.59	$11.66	$10.88	$10.97	27,105,075
Jul 3, 2000 – Jul 7, 2000	$11.15	$11.73	$11.09	$11.57	11,302,018
Jul 10, 2000 – Jul 14, 2000	$11.59	$13.55	$11.57	$13.18	33,409,424
Jul 17, 2000 – Jul 21, 2000	$13.36	$13.41	$12.42	$12.79	12,994,714
Jul 24, 2000 – Jul 28, 2000	$12.79	$12.90	$11.91	$12.14	10,481,905
Jul 31, 2000 – Aug 4, 2000	$12.21	$12.72	$12.12	$12.33	10,739,000
Aug 7, 2000 – Aug 11, 2000	$12.28	$13.22	$12.28	$12.88	10,865,781
Aug 14, 2000 – Aug 18, 2000	$12.97	$12.97	$12.28	$12.58	14,225,152
Aug 21, 2000 – Aug 25, 2000	$12.72	$12.79	$11.49	$11.70	15,947,508
Aug 28, 2000 – Sep 1, 2000	$11.68	$12.05	$11.51	$11.79	14,256,204
Sep 4, 2000 – Sep 8, 2000	$11.98	$12.60	$11.70	$11.91	13,756,041
Sep 11, 2000 – Sep 15, 2000	$11.91	$11.91	$11.12	$11.17	15,442,847
Sep 18, 2000 – Sep 22, 2000	$11.19	$11.56	$10.38	$10.87	18,767,524
Sep 25, 2000 – Sep 29, 2000	$10.93	$10.93	$10.01	$10.63	14,758,188
Oct 2, 2000 – Oct 6, 2000	$10.80	$11.79	$10.17	$11.05	16,901,577
Oct 9, 2000 – Oct 13, 2000	$11.05	$11.31	$9.87	$10.17	14,258,453
Oct 16, 2000 – Oct 20, 2000	$10.10	$11.51	$9.75	$11.21	22,089,310
Oct 23, 2000 – Oct 27, 2000	$11.19	$12.60	$10.84	$12.32	19,356,992
Oct 30, 2000 – Nov 3, 2000	$12.74	$13.90	$12.65	$13.71	23,932,664
Nov 6, 2000 – Nov 10, 2000	$13.71	$14.15	$12.88	$13.37	18,267,789
Nov 13, 2000 – Nov 17, 2000	$13.44	$13.71	$12.23	$12.39	14,460,296
Nov 20, 2000 – Nov 24, 2000	$12.07	$12.70	$11.93	$12.58	7,125,425
Nov 27, 2000 – Dec 1, 2000	$12.77	$13.59	$12.23	$13.54	14,429,028
Dec 4, 2000 – Dec 8, 2000	$13.73	$14.26	$13.10	$13.82	17,762,378
Dec 11, 2000 – Dec 15, 2000	$14.05	$14.80	$13.66	$13.96	14,353,218
Dec 18, 2000 – Dec 22, 2000	$14.08	$16.06	$13.82	$15.78	20,556,483
Dec 25, 2000 – Dec 29, 2000	$15.78	$16.06	$15.06	$15.24	9,966,430
Jan 1, 2001 – Jan 5, 2001	$14.94	$16.18	$14.57	$15.50	14,277,833
Jan 8, 2001 – Jan 12, 2001	$15.52	$15.62	$13.35	$13.80	18,252,262
Jan 15, 2001 – Jan 19, 2001	$13.70	$14.22	$12.93	$12.96	12,277,075
Jan 22, 2001 – Jan 26, 2001	$12.96	$14.26	$12.61	$13.73	16,555,713
Jan 29, 2001 – Feb 2, 2001	$13.39	$14.79	$13.39	$14.39	13,136,485
Feb 5, 2001 – Feb 9, 2001	$14.45	$14.62	$13.38	$13.67	11,150,181
Feb 12, 2001 – Feb 16, 2001	$13.82	$14.28	$13.18	$13.73	13,262,839
Feb 19, 2001 – Feb 23, 2001	$13.91	$14.10	$13.28	$13.47	8,906,139
Feb 26, 2001 – Mar 2, 2001	$13.57	$14.74	$13.57	$14.67	13,691,151
Mar 5, 2001 – Mar 9, 2001	$14.68	$15.54	$14.67	$15.03	13,151,263
Mar 12, 2001 – Mar 16, 2001	$15.03	$15.03	$13.00	$13.47	17,548,758
Mar 19, 2001 – Mar 23, 2001	$13.61	$14.44	$12.37	$12.81	19,637,428
Mar 26, 2001 – Mar 30, 2001	$12.78	$13.78	$12.56	$13.57	14,151,161
Apr 2, 2001 – Apr 6, 2001	$13.47	$13.73	$12.53	$12.97	10,901,866
Apr 9, 2001 – Apr 12, 2001	$13.05	$14.14	$12.94	$13.72	13,173,213
Apr 16, 2001 – Apr 20, 2001	$13.71	$14.85	$13.63	$14.17	12,021,156
Apr 23, 2001 – Apr 27, 2001	$14.17	$14.80	$13.77	$14.57	10,717,906
Apr 30, 2001 – May 4, 2001	$14.57	$14.94	$14.06	$14.50	14,304,389
May 7, 2001 – May 11, 2001	$14.48	$14.62	$13.82	$14.04	11,291,097
May 14, 2001 – May 18, 2001	$14.06	$15.52	$13.86	$15.25	18,969,473
May 21, 2001 – May 25, 2001	$15.27	$15.52	$14.23	$14.36	12,902,091
May 28, 2001 – Jun 1, 2001	$14.42	$14.95	$14.20	$14.86	11,018,689
Jun 4, 2001 – Jun 8, 2001	$14.87	$15.35	$14.49	$14.87	11,036,463
Jun 11, 2001 – Jun 15, 2001	$14.82	$14.85	$13.90	$14.01	19,170,889
Jun 18, 2001 – Jun 22, 2001	$13.97	$14.04	$13.54	$13.63	13,062,067
Jun 25, 2001 – Jun 29, 2001	$13.63	$13.67	$13.29	$13.51	15,579,158
Jul 2, 2001 – Jul 6, 2001	$13.57	$13.91	$13.33	$13.48	8,366,892
Jul 9, 2001 – Jul 13, 2001	$13.61	$14.70	$13.53	$14.63	15,588,794
Jul 16, 2001 – Jul 20, 2001	$14.50	$15.27	$14.38	$15.05	16,102,985
Jul 23, 2001 – Jul 27, 2001	$15.05	$15.14	$14.33	$14.78	11,388,110
Jul 30, 2001 – Aug 3, 2001	$14.80	$15.57	$14.73	$15.41	12,000,598
Aug 6, 2001 – Aug 10, 2001	$15.33	$15.65	$14.73	$15.07	13,065,599
Aug 13, 2001 – Aug 17, 2001	$15.09	$15.75	$14.86	$15.59	13,649,605
Aug 20, 2001 – Aug 24, 2001	$15.46	$16.09	$15.03	$15.72	14,216,477
Aug 27, 2001 – Aug 31, 2001	$15.81	$15.98	$15.07	$15.29	10,888,052
Sep 3, 2001 – Sep 7, 2001	$15.33	$15.94	$14.66	$14.71	15,164,979
Sep 10, 2001 – Sep 10, 2001	$14.71	$14.71	$14.34	$14.41	3,781,367
Sep 17, 2001 – Sep 21, 2001	$13.65	$13.90	$11.69	$12.32	27,431,665
Sep 24, 2001 – Sep 28, 2001	$12.74	$13.42	$12.51	$13.27	17,406,023
Oct 1, 2001 – Oct 5, 2001	$13.35	$13.75	$12.80	$13.75	15,044,301
Oct 8, 2001 – Oct 12, 2001	$13.54	$14.64	$13.29	$14.43	14,244,318
Oct 15, 2001 – Oct 19, 2001	$14.28	$14.46	$13.55	$13.67	15,118,186
Oct 22, 2001 – Oct 26, 2001	$13.69	$14.43	$13.63	$14.38	15,269,700
Oct 29, 2001 – Nov 2, 2001	$14.28	$14.36	$13.52	$14.02	14,938,828
Nov 5, 2001 – Nov 9, 2001	$14.02	$14.60	$13.94	$14.30	10,279,848
Nov 12, 2001 – Nov 16, 2001	$14.09	$15.31	$13.91	$15.26	13,874,576
Nov 19, 2001 – Nov 23, 2001	$15.38	$15.48	$14.93	$15.31	8,617,241
Nov 26, 2001 – Nov 30, 2001	$15.31	$15.52	$14.93	$15.31	9,646,371
Dec 3, 2001 – Dec 7, 2001	$15.31	$16.02	$15.06	$15.52	12,977,689
Dec 10, 2001 – Dec 14, 2001	$15.52	$15.59	$14.95	$15.10	11,778,303
Dec 17, 2001 – Dec 21, 2001	$15.10	$15.63	$14.96	$15.06	13,295,711
Dec 24, 2001 – Dec 28, 2001	$15.06	$15.71	$15.03	$15.59	6,132,380
Dec 31, 2001 – Jan 4, 2002	$15.61	$16.25	$15.28	$16.07	10,488,223
Jan 7, 2002 – Jan 11, 2002	$16.13	$16.19	$15.73	$15.73	15,115,828
Jan 14, 2002 – Jan 18, 2002	$15.59	$15.67	$14.52	$14.65	19,318,871
Jan 21, 2002 – Jan 25, 2002	$14.79	$15.83	$14.71	$15.75	12,573,574
Jan 28, 2002 – Feb 1, 2002	$16.10	$16.29	$15.48	$16.01	18,043,568
Feb 4, 2002 – Feb 8, 2002	$15.97	$16.10	$15.54	$16.09	10,228,557
Feb 11, 2002 – Feb 15, 2002	$16.06	$17.15	$16.01	$16.68	19,287,605
Feb 18, 2002 – Feb 22, 2002	$16.62	$16.86	$16.03	$16.57	19,445,973
Feb 25, 2002 – Mar 1, 2002	$16.67	$17.31	$16.58	$17.02	16,694,059
Mar 4, 2002 – Mar 8, 2002	$17.15	$17.81	$17.06	$17.10	19,371,555
Mar 11, 2002 – Mar 15, 2002	$17.25	$17.40	$16.60	$17.20	18,511,073
Mar 18, 2002 – Mar 22, 2002	$17.20	$17.41	$16.20	$16.29	16,129,432
Mar 25, 2002 – Mar 28, 2002	$16.40	$16.67	$15.88	$16.58	11,970,080
Apr 1, 2002 – Apr 5, 2002	$16.58	$16.58	$15.78	$16.01	14,053,611
Apr 8, 2002 – Apr 12, 2002	$15.74	$16.16	$15.63	$15.76	15,804,023
Apr 15, 2002 – Apr 19, 2002	$15.77	$16.44	$15.44	$16.25	16,515,130
Apr 22, 2002 – Apr 26, 2002	$16.28	$16.29	$15.34	$15.55	18,790,653
Apr 29, 2002 – May 3, 2002	$15.64	$16.46	$15.08	$16.38	19,170,031
May 6, 2002 – May 10, 2002	$16.61	$16.84	$16.35	$16.50	13,617,159
May 13, 2002 – May 17, 2002	$16.48	$17.42	$16.44	$17.10	12,518,537
May 20, 2002 – May 24, 2002	$17.13	$17.25	$16.79	$17.01	9,221,485
May 27, 2002 – May 31, 2002	$17.11	$17.11	$16.57	$16.71	9,176,405
Jun 3, 2002 – Jun 7, 2002	$16.77	$16.86	$16.40	$16.60	11,420,340
Jun 10, 2002 – Jun 14, 2002	$16.63	$17.06	$16.09	$16.39	11,194,617
Jun 17, 2002 – Jun 21, 2002	$16.57	$17.06	$16.48	$16.67	12,770,063
Jun 24, 2002 – Jun 28, 2002	$16.69	$17.16	$16.13	$16.89	19,561,831
Jul 1, 2002 – Jul 5, 2002	$16.89	$17.04	$16.22	$17.02	8,688,663
Jul 8, 2002 – Jul 12, 2002	$17.02	$17.10	$15.69	$15.88	14,984,872
Jul 15, 2002 – Jul 19, 2002	$15.86	$15.86	$14.60	$14.67	19,731,121
Jul 22, 2002 – Jul 26, 2002	$14.65	$15.29	$13.73	$14.98	18,976,541
Jul 29, 2002 – Aug 2, 2002	$15.12	$15.78	$14.50	$14.58	15,775,325
Aug 5, 2002 – Aug 9, 2002	$14.62	$15.82	$14.24	$15.75	12,578,071
Aug 12, 2002 – Aug 16, 2002	$15.51	$15.69	$14.34	$14.57	21,373,813
Aug 19, 2002 – Aug 23, 2002	$14.44	$15.13	$14.44	$14.79	16,938,411
Aug 26, 2002 – Aug 30, 2002	$14.89	$15.36	$14.34	$14.69	13,983,047
Sep 2, 2002 – Sep 6, 2002	$14.17	$14.83	$13.97	$13.99	13,823,500
Sep 9, 2002 – Sep 13, 2002	$13.96	$14.83	$13.76	$14.45	14,047,937
Sep 16, 2002 – Sep 20, 2002	$14.24	$14.43	$12.71	$13.25	26,898,094
Sep 23, 2002 – Sep 27, 2002	$13.44	$13.61	$12.39	$13.30	24,819,917
Sep 30, 2002 – Oct 4, 2002	$13.25	$13.66	$12.73	$13.17	14,343,473
Oct 7, 2002 – Oct 11, 2002	$13.17	$13.64	$12.23	$13.46	18,226,136
Oct 14, 2002 – Oct 18, 2002	$13.35	$14.93	$13.29	$14.75	15,946,758
Oct 21, 2002 – Oct 25, 2002	$14.58	$15.18	$14.00	$14.24	17,525,735
Oct 28, 2002 – Nov 1, 2002	$14.31	$14.38	$13.44	$13.73	13,941,927
Nov 4, 2002 – Nov 8, 2002	$13.93	$14.40	$13.53	$13.60	12,025,654
Nov 11, 2002 – Nov 15, 2002	$13.53	$14.03	$13.13	$13.94	12,376,336
Nov 18, 2002 – Nov 22, 2002	$14.07	$14.97	$13.62	$14.53	13,853,267
Nov 25, 2002 – Nov 29, 2002	$14.40	$15.56	$14.38	$15.43	8,828,400
Dec 2, 2002 – Dec 6, 2002	$15.54	$15.58	$14.31	$14.68	11,665,335
Dec 9, 2002 – Dec 13, 2002	$14.64	$14.64	$13.43	$13.45	19,694,609
Dec 16, 2002 – Dec 20, 2002	$13.62	$13.99	$13.53	$13.89	19,506,900
Dec 23, 2002 – Dec 27, 2002	$13.72	$13.98	$13.58	$13.59	5,572,466
Dec 30, 2002 – Jan 3, 2003	$13.64	$14.05	$13.46	$13.84	9,463,375
Jan 6, 2003 – Jan 10, 2003	$13.82	$14.80	$13.82	$14.80	16,208,779
Jan 13, 2003 – Jan 17, 2003	$14.80	$15.19	$14.63	$14.98	16,967,321
Jan 20, 2003 – Jan 24, 2003	$14.98	$15.07	$14.21	$14.22	9,990,094
Jan 27, 2003 – Jan 31, 2003	$14.16	$14.36	$13.66	$14.03	15,480,218
Feb 3, 2003 – Feb 7, 2003	$14.01	$14.51	$13.70	$13.81	13,003,387
Feb 10, 2003 – Feb 14, 2003	$13.76	$14.15	$13.59	$13.96	11,523,456
Feb 17, 2003 – Feb 21, 2003	$13.96	$14.31	$13.60	$14.09	9,186,792
Feb 24, 2003 – Feb 28, 2003	$14.05	$14.26	$13.36	$13.86	11,909,688
Mar 3, 2003 – Mar 7, 2003	$14.03	$14.15	$13.19	$13.57	11,451,178
Mar 10, 2003 – Mar 14, 2003	$13.40	$14.19	$13.10	$14.10	17,367,153
Mar 17, 2003 – Mar 21, 2003	$14.02	$15.07	$13.90	$15.03	19,778,665
Mar 24, 2003 – Mar 28, 2003	$14.72	$14.76	$13.50	$13.71	17,796,537
Mar 31, 2003 – Apr 4, 2003	$13.48	$14.16	$13.19	$13.74	18,188,016
Apr 7, 2003 – Apr 11, 2003	$14.19	$14.22	$13.22	$13.35	15,218,410
Apr 14, 2003 – Apr 17, 2003	$13.35	$13.55	$13.13	$13.39	10,994,596
Apr 21, 2003 – Apr 25, 2003	$13.48	$14.38	$13.33	$14.03	17,536,764
Apr 28, 2003 – May 2, 2003	$14.03	$14.29	$13.75	$14.28	20,521,147
May 5, 2003 – May 9, 2003	$14.28	$14.49	$14.02	$14.46	13,820,716
May 12, 2003 – May 16, 2003	$14.46	$14.92	$14.36	$14.69	14,552,275
May 19, 2003 – May 23, 2003	$14.58	$14.80	$14.05	$14.62	14,666,421
May 26, 2003 – May 30, 2003	$14.54	$14.96	$14.42	$14.61	14,016,241
Jun 2, 2003 – Jun 6, 2003	$14.74	$15.70	$14.56	$15.32	15,481,181
Jun 9, 2003 – Jun 13, 2003	$15.30	$15.61	$15.04	$15.09	13,821,144
Jun 16, 2003 – Jun 20, 2003	$15.24	$15.54	$14.94	$14.97	18,599,733
Jun 23, 2003 – Jun 27, 2003	$14.97	$15.05	$14.25	$14.39	14,624,232
Jun 30, 2003 – Jul 3, 2003	$14.29	$14.72	$14.07	$14.67	13,161,970
Jul 7, 2003 – Jul 11, 2003	$14.75	$15.18	$14.30	$14.50	15,776,182
Jul 14, 2003 – Jul 18, 2003	$14.67	$15.08	$14.45	$15.06	16,400,128
Jul 21, 2003 – Jul 25, 2003	$15.06	$15.61	$14.77	$15.22	16,694,808
Jul 28, 2003 – Aug 1, 2003	$15.22	$15.82	$15.12	$15.54	12,851,870
Aug 4, 2003 – Aug 8, 2003	$15.45	$15.56	$15.06	$15.49	10,243,442
Aug 11, 2003 – Aug 15, 2003	$15.56	$16.34	$15.48	$16.22	12,125,772
Aug 18, 2003 – Aug 22, 2003	$16.32	$16.64	$16.20	$16.28	13,833,993
Aug 25, 2003 – Aug 29, 2003	$16.24	$16.41	$15.85	$16.26	9,407,373
Sep 1, 2003 – Sep 5, 2003	$15.90	$16.42	$15.74	$15.90	10,439,823
Sep 8, 2003 – Sep 12, 2003	$15.92	$16.43	$15.78	$16.11	12,468,958
Sep 15, 2003 – Sep 19, 2003	$16.08	$16.60	$15.85	$16.42	12,723,912
Sep 22, 2003 – Sep 26, 2003	$16.30	$16.33	$15.55	$15.61	10,890,301
Sep 29, 2003 – Oct 3, 2003	$15.64	$16.02	$15.44	$15.59	16,063,258
Oct 6, 2003 – Oct 10, 2003	$15.64	$15.91	$15.32	$15.36	12,915,369
Oct 13, 2003 – Oct 17, 2003	$15.50	$16.04	$15.48	$15.75	12,603,236
Oct 20, 2003 – Oct 24, 2003	$15.75	$16.04	$15.31	$15.41	9,095,239
Oct 27, 2003 – Oct 31, 2003	$15.38	$15.94	$15.16	$15.78	16,560,959
Nov 3, 2003 – Nov 7, 2003	$15.78	$15.93	$15.06	$15.13	12,592,099
Nov 10, 2003 – Nov 14, 2003	$15.07	$15.28	$14.87	$14.97	11,628,500
Nov 17, 2003 – Nov 21, 2003	$14.97	$15.11	$14.71	$14.98	12,977,259
Nov 24, 2003 – Nov 28, 2003	$15.08	$15.27	$14.98	$15.02	9,147,279
Dec 1, 2003 – Dec 5, 2003	$15.24	$16.16	$15.19	$15.88	20,184,600
Dec 8, 2003 – Dec 12, 2003	$15.88	$16.62	$15.88	$16.59	13,364,348
Dec 15, 2003 – Dec 19, 2003	$16.97	$17.16	$16.32	$17.06	13,397,328
Dec 22, 2003 – Dec 26, 2003	$17.06	$17.20	$16.95	$17.05	5,621,402
Dec 29, 2003 – Jan 2, 2004	$17.15	$17.58	$17.08	$17.25	8,039,767
Jan 5, 2004 – Jan 9, 2004	$17.34	$18.17	$17.25	$17.93	17,117,338
Jan 12, 2004 – Jan 16, 2004	$17.92	$18.14	$17.42	$17.60	13,961,096
Jan 19, 2004 – Jan 23, 2004	$17.65	$17.85	$17.04	$17.08	11,899,730
Jan 26, 2004 – Jan 30, 2004	$16.93	$17.45	$16.60	$17.06	14,085,736
Feb 2, 2004 – Feb 6, 2004	$17.07	$17.34	$16.37	$17.04	14,305,246
Feb 9, 2004 – Feb 13, 2004	$17.04	$17.63	$16.89	$17.52	13,413,925
Feb 16, 2004 – Feb 20, 2004	$17.71	$17.86	$17.38	$17.77	10,851,218
Feb 23, 2004 – Feb 27, 2004	$17.85	$18.22	$17.74	$17.97	12,933,357
Mar 1, 2004 – Mar 5, 2004	$18.11	$18.22	$17.61	$17.88	11,874,995
Mar 8, 2004 – Mar 12, 2004	$17.88	$18.05	$16.48	$16.81	18,878,349
Mar 15, 2004 – Mar 19, 2004	$16.78	$17.10	$16.40	$16.84	11,551,296
Mar 22, 2004 – Mar 26, 2004	$16.75	$16.91	$16.16	$16.88	13,226,002
Mar 29, 2004 – Apr 2, 2004	$16.97	$17.34	$16.81	$17.33	17,369,830
Apr 5, 2004 – Apr 8, 2004	$17.20	$17.42	$16.73	$17.06	23,289,767
Apr 12, 2004 – Apr 16, 2004	$17.06	$17.35	$16.68	$17.35	17,184,691
Apr 19, 2004 – Apr 23, 2004	$17.46	$17.66	$16.57	$17.54	16,643,731
Apr 26, 2004 – Apr 30, 2004	$17.47	$17.63	$16.26	$16.37	15,898,679
May 3, 2004 – May 7, 2004	$16.37	$16.46	$15.60	$15.60	14,400,116
May 10, 2004 – May 14, 2004	$15.43	$16.60	$15.39	$16.55	18,739,363
May 17, 2004 – May 21, 2004	$16.40	$16.75	$16.22	$16.59	11,113,346
May 24, 2004 – May 28, 2004	$16.75	$17.23	$16.46	$17.13	10,331,033
May 31, 2004 – Jun 4, 2004	$17.05	$17.29	$16.91	$17.07	5,959,877
Jun 7, 2004 – Jun 10, 2004	$17.13	$17.46	$17.10	$17.40	5,364,200
Jun 14, 2004 – Jun 18, 2004	$17.32	$17.93	$17.12	$17.86	10,011,616
Jun 21, 2004 – Jun 25, 2004	$17.87	$18.03	$17.65	$17.77	10,569,923
Jun 28, 2004 – Jul 2, 2004	$17.83	$18.31	$17.70	$17.79	11,373,010
Jul 5, 2004 – Jul 9, 2004	$17.75	$17.96	$17.45	$17.50	6,483,704
Jul 12, 2004 – Jul 16, 2004	$17.55	$18.00	$17.41	$17.78	7,592,180
Jul 19, 2004 – Jul 23, 2004	$17.78	$17.84	$17.05	$17.29	10,725,508
Jul 26, 2004 – Jul 30, 2004	$17.32	$17.80	$17.32	$17.66	12,360,809
Aug 2, 2004 – Aug 6, 2004	$17.67	$17.82	$16.82	$16.89	7,608,134
Aug 9, 2004 – Aug 13, 2004	$16.91	$17.30	$16.55	$16.63	8,789,638
Aug 16, 2004 – Aug 20, 2004	$16.71	$17.39	$16.67	$17.18	8,837,396
Aug 23, 2004 – Aug 27, 2004	$17.22	$17.27	$16.79	$16.91	8,673,565
Aug 30, 2004 – Sep 3, 2004	$16.79	$16.93	$16.27	$16.77	12,007,236
Sep 6, 2004 – Sep 10, 2004	$16.89	$16.99	$16.35	$16.49	7,564,018
Sep 13, 2004 – Sep 17, 2004	$16.54	$16.62	$16.23	$16.40	9,155,739
Sep 20, 2004 – Sep 24, 2004	$16.40	$16.54	$15.80	$15.97	15,677,776
Sep 27, 2004 – Oct 1, 2004	$15.86	$16.90	$15.71	$16.75	15,896,967
Oct 4, 2004 – Oct 8, 2004	$16.80	$17.07	$16.55	$16.69	9,815,555
Oct 11, 2004 – Oct 15, 2004	$16.66	$16.83	$16.03	$16.08	10,569,816
Oct 18, 2004 – Oct 22, 2004	$16.08	$16.34	$15.58	$15.86	14,821,043
Oct 25, 2004 – Oct 29, 2004	$15.92	$16.11	$15.26	$15.83	19,501,975
Nov 1, 2004 – Nov 5, 2004	$15.86	$16.54	$15.67	$16.49	11,489,940
Nov 8, 2004 – Nov 12, 2004	$16.52	$16.84	$16.43	$16.77	9,537,901
Nov 15, 2004 – Nov 19, 2004	$16.85	$17.04	$16.61	$16.75	7,631,585
Nov 22, 2004 – Nov 26, 2004	$16.71	$17.35	$16.60	$17.29	7,799,055
Nov 29, 2004 – Dec 3, 2004	$17.33	$17.58	$16.71	$16.76	15,653,041
Dec 6, 2004 – Dec 10, 2004	$16.74	$17.13	$16.50	$16.85	13,730,234
Dec 13, 2004 – Dec 17, 2004	$16.91	$17.34	$16.85	$17.10	11,994,173
Dec 20, 2004 – Dec 23, 2004	$17.09	$17.34	$16.98	$17.33	6,129,917
Dec 27, 2004 – Dec 31, 2004	$17.37	$17.47	$17.27	$17.37	7,133,777
Jan 3, 2005 – Jan 7, 2005	$17.41	$17.61	$16.79	$17.08	17,747,601
Jan 10, 2005 – Jan 14, 2005	$17.08	$17.20	$16.79	$16.92	10,499,788
Jan 17, 2005 – Jan 21, 2005	$16.82	$16.90	$16.16	$16.17	13,115,069
Jan 24, 2005 – Jan 28, 2005	$16.17	$16.36	$15.96	$16.29	13,404,717
Jan 31, 2005 – Feb 4, 2005	$16.46	$16.66	$16.09	$16.35	19,980,401
Feb 7, 2005 – Feb 11, 2005	$16.31	$16.31	$15.33	$15.41	19,979,437
Feb 14, 2005 – Feb 18, 2005	$15.40	$16.09	$15.21	$15.97	19,373,909
Feb 21, 2005 – Feb 25, 2005	$15.83	$15.99	$15.41	$15.87	15,438,457
Feb 28, 2005 – Mar 4, 2005	$15.76	$16.53	$15.53	$16.49	13,625,727
Mar 7, 2005 – Mar 11, 2005	$16.55	$16.55	$16.06	$16.34	12,232,102
Mar 14, 2005 – Mar 18, 2005	$16.35	$16.69	$15.86	$16.21	14,607,314
Mar 21, 2005 – Mar 24, 2005	$16.22	$16.33	$15.47	$15.52	10,040,528
Mar 28, 2005 – Apr 1, 2005	$15.52	$15.54	$14.85	$15.13	13,063,137
Apr 4, 2005 – Apr 8, 2005	$15.13	$15.79	$14.95	$15.53	11,755,923
Apr 11, 2005 – Apr 15, 2005	$15.53	$15.58	$14.32	$14.34	17,470,376
Apr 18, 2005 – Apr 22, 2005	$14.42	$14.73	$14.02	$14.09	15,967,853
Apr 25, 2005 – Apr 29, 2005	$14.16	$14.44	$13.76	$14.28	15,405,476
May 2, 2005 – May 6, 2005	$14.20	$14.39	$13.92	$14.07	14,069,889
May 9, 2005 – May 13, 2005	$14.11	$14.11	$12.99	$13.18	15,439,849
May 16, 2005 – May 20, 2005	$13.24	$13.93	$13.20	$13.80	15,822,548
May 23, 2005 – May 27, 2005	$13.89	$14.11	$13.49	$13.65	13,916,337
May 30, 2005 – Jun 3, 2005	$13.65	$13.86	$13.46	$13.79	8,659,430
Jun 6, 2005 – Jun 10, 2005	$13.80	$14.01	$13.59	$13.72	10,320,644
Jun 13, 2005 – Jun 17, 2005	$13.70	$14.63	$13.69	$14.22	16,472,514
Jun 20, 2005 – Jun 24, 2005	$14.27	$14.36	$13.56	$13.62	12,420,772
Jun 27, 2005 – Jul 1, 2005	$13.11	$14.03	$12.66	$12.73	17,209,748
Jul 4, 2005 – Jul 8, 2005	$12.76	$12.97	$12.49	$12.84	11,509,108
Jul 11, 2005 – Jul 15, 2005	$12.92	$13.15	$12.88	$12.95	12,868,254
Jul 18, 2005 – Jul 22, 2005	$12.95	$14.71	$12.78	$13.26	47,026,156
Jul 25, 2005 – Jul 29, 2005	$13.23	$13.41	$12.99	$13.26	21,071,636
Aug 1, 2005 – Aug 5, 2005	$13.32	$13.46	$13.09	$13.09	12,505,580
Aug 8, 2005 – Aug 12, 2005	$13.12	$13.53	$13.05	$13.14	12,444,652
Aug 15, 2005 – Aug 19, 2005	$13.14	$13.38	$13.06	$13.14	12,846,945
Aug 22, 2005 – Aug 26, 2005	$13.20	$13.29	$12.79	$12.91	9,675,710
Aug 29, 2005 – Sep 2, 2005	$12.79	$13.19	$12.71	$12.95	11,261,114
Sep 5, 2005 – Sep 9, 2005	$13.05	$13.64	$12.96	$13.47	10,774,122
Sep 12, 2005 – Sep 16, 2005	$13.50	$13.58	$13.21	$13.35	13,181,136
Sep 19, 2005 – Sep 23, 2005	$13.29	$13.33	$12.65	$12.82	15,583,333
Sep 26, 2005 – Sep 30, 2005	$12.94	$12.94	$12.46	$12.60	13,381,909
Oct 3, 2005 – Oct 7, 2005	$12.62	$12.62	$11.86	$12.01	15,595,221
Oct 10, 2005 – Oct 14, 2005	$12.00	$12.04	$11.41	$11.51	16,838,078
Oct 17, 2005 – Oct 21, 2005	$11.51	$11.89	$11.45	$11.85	24,261,931
Oct 24, 2005 – Oct 28, 2005	$11.85	$12.22	$11.81	$12.21	15,179,113
Oct 31, 2005 – Nov 4, 2005	$12.20	$12.66	$12.10	$12.42	11,191,085
Nov 7, 2005 – Nov 11, 2005	$12.46	$12.64	$12.27	$12.62	9,193,858
Nov 14, 2005 – Nov 18, 2005	$13.24	$13.36	$12.81	$13.17	17,245,189
Nov 21, 2005 – Nov 25, 2005	$13.25	$13.54	$13.22	$13.40	6,588,214
Nov 28, 2005 – Dec 2, 2005	$13.43	$14.56	$13.28	$14.27	15,022,136
Dec 5, 2005 – Dec 9, 2005	$14.18	$14.51	$13.95	$14.43	12,047,712
Dec 12, 2005 – Dec 16, 2005	$14.52	$14.65	$14.33	$14.37	13,162,184
Dec 19, 2005 – Dec 23, 2005	$14.34	$14.71	$14.16	$14.68	9,749,596
Dec 26, 2005 – Dec 30, 2005	$14.73	$14.88	$14.24	$14.33	7,578,795
Jan 2, 2006 – Jan 6, 2006	$14.52	$14.61	$14.12	$14.58	9,115,800
Jan 9, 2006 – Jan 13, 2006	$14.70	$14.75	$14.02	$14.18	9,712,868
Jan 16, 2006 – Jan 20, 2006	$14.05	$14.24	$13.69	$13.76	8,706,330
Jan 23, 2006 – Jan 27, 2006	$13.82	$14.07	$13.73	$13.95	17,371,542
Jan 30, 2006 – Feb 3, 2006	$13.91	$14.26	$13.81	$13.86	18,786,264
Feb 6, 2006 – Feb 10, 2006	$13.80	$13.98	$13.69	$13.93	12,913,012
Feb 13, 2006 – Feb 17, 2006	$13.90	$14.54	$13.85	$14.38	14,619,414
Feb 20, 2006 – Feb 24, 2006	$14.35	$14.63	$14.19	$14.37	7,382,949
Feb 27, 2006 – Mar 3, 2006	$14.41	$14.57	$13.90	$14.01	11,923,180
Mar 6, 2006 – Mar 10, 2006	$14.06	$14.77	$13.80	$14.70	17,589,340
Mar 13, 2006 – Mar 17, 2006	$14.78	$15.64	$14.75	$15.13	16,578,627
Mar 20, 2006 – Mar 24, 2006	$15.08	$15.24	$14.48	$14.79	12,313,801
Mar 27, 2006 – Mar 31, 2006	$14.75	$15.06	$14.72	$14.85	11,544,657
Apr 3, 2006 – Apr 7, 2006	$14.91	$15.42	$14.49	$14.78	22,290,725
Apr 10, 2006 – Apr 13, 2006	$14.76	$15.21	$14.59	$14.81	10,298,693
Apr 17, 2006 – Apr 21, 2006	$14.86	$16.21	$14.84	$15.98	21,004,285
Apr 24, 2006 – Apr 28, 2006	$15.93	$16.23	$15.38	$15.62	15,899,535
May 1, 2006 – May 5, 2006	$15.61	$16.11	$15.54	$16.09	17,904,794
May 8, 2006 – May 12, 2006	$16.10	$16.32	$14.83	$14.87	13,851,662
May 15, 2006 – May 19, 2006	$14.89	$15.05	$14.26	$14.59	14,787,955
May 22, 2006 – May 26, 2006	$14.56	$14.83	$13.84	$14.68	13,337,685
May 29, 2006 – Jun 2, 2006	$14.50	$14.75	$14.27	$14.63	9,206,279
Jun 5, 2006 – Jun 9, 2006	$14.69	$14.80	$13.53	$13.93	14,048,043
Jun 12, 2006 – Jun 16, 2006	$13.88	$13.98	$13.28	$13.75	13,399,791
Jun 19, 2006 – Jun 23, 2006	$13.73	$14.05	$13.42	$13.75	9,741,563
Jun 26, 2006 – Jun 30, 2006	$13.74	$14.14	$13.45	$13.98	13,899,847
Jul 3, 2006 – Jul 7, 2006	$14.08	$14.31	$13.92	$14.17	6,858,479
Jul 10, 2006 – Jul 14, 2006	$14.28	$14.39	$13.69	$14.01	10,839,867
Jul 17, 2006 – Jul 21, 2006	$14.05	$14.53	$13.66	$13.71	12,575,287
Jul 24, 2006 – Jul 28, 2006	$13.74	$14.67	$13.64	$14.66	11,468,953
Jul 31, 2006 – Aug 4, 2006	$14.52	$15.04	$14.37	$14.56	12,157,040
Aug 7, 2006 – Aug 11, 2006	$14.63	$15.27	$14.59	$14.76	10,219,242
Aug 14, 2006 – Aug 18, 2006	$14.77	$15.37	$14.67	$15.19	12,234,348
Aug 21, 2006 – Aug 25, 2006	$15.12	$15.52	$15.06	$15.29	8,001,005
Aug 28, 2006 – Sep 1, 2006	$15.26	$15.37	$15.11	$15.26	9,100,059
Sep 4, 2006 – Sep 8, 2006	$15.26	$15.37	$15.11	$15.29	6,659,635
Sep 11, 2006 – Sep 15, 2006	$15.26	$15.72	$14.78	$14.82	22,350,046
Sep 18, 2006 – Sep 22, 2006	$14.82	$15.08	$14.62	$14.85	13,757,968
Sep 25, 2006 – Sep 29, 2006	$14.93	$15.26	$14.67	$15.10	9,402,127
Oct 2, 2006 – Oct 6, 2006	$15.13	$15.43	$14.98	$15.41	9,518,735
Oct 9, 2006 – Oct 13, 2006	$15.39	$15.53	$15.13	$15.52	8,892,219
Oct 16, 2006 – Oct 20, 2006	$15.26	$15.32	$14.73	$14.74	13,416,387
Oct 23, 2006 – Oct 27, 2006	$14.70	$14.88	$14.48	$14.72	9,514,237
Oct 30, 2006 – Nov 3, 2006	$14.65	$14.90	$13.89	$13.92	14,914,094
Nov 6, 2006 – Nov 10, 2006	$13.95	$14.25	$13.95	$14.05	9,992,235
Nov 13, 2006 – Nov 17, 2006	$13.96	$14.61	$13.96	$14.43	11,839,981
Nov 20, 2006 – Nov 24, 2006	$14.46	$14.63	$14.26	$14.44	5,610,373
Nov 27, 2006 – Dec 1, 2006	$14.39	$14.80	$14.15	$14.57	12,591,243
Dec 4, 2006 – Dec 8, 2006	$14.61	$15.04	$14.58	$14.93	13,704,750
Dec 11, 2006 – Dec 15, 2006	$14.90	$15.49	$14.72	$15.28	13,441,873
Dec 18, 2006 – Dec 22, 2006	$15.28	$15.36	$14.75	$14.85	9,999,838
Dec 25, 2006 – Dec 29, 2006	$14.91	$15.10	$14.87	$14.98	5,131,303
Jan 1, 2007 – Jan 5, 2007	$15.04	$15.31	$14.69	$14.70	9,135,715
Jan 8, 2007 – Jan 12, 2007	$14.65	$15.18	$14.62	$15.06	10,753,564
Jan 15, 2007 – Jan 19, 2007	$15.06	$15.30	$14.99	$15.23	8,390,235
Jan 22, 2007 – Jan 26, 2007	$15.23	$15.23	$14.39	$14.43	16,000,083
Jan 29, 2007 – Feb 2, 2007	$14.47	$15.49	$14.44	$15.32	19,058,348
Feb 5, 2007 – Feb 9, 2007	$15.33	$16.12	$15.17	$15.75	19,194,017
Feb 12, 2007 – Feb 16, 2007	$15.78	$16.72	$15.78	$16.71	20,742,371
Feb 19, 2007 – Feb 23, 2007	$16.55	$16.70	$16.32	$16.44	12,153,077
Feb 26, 2007 – Mar 2, 2007	$16.55	$16.81	$15.49	$15.50	18,396,711
Mar 5, 2007 – Mar 9, 2007	$15.31	$15.90	$15.29	$15.59	15,847,924
Mar 12, 2007 – Mar 16, 2007	$15.59	$15.81	$15.05	$15.61	16,131,789
Mar 19, 2007 – Mar 23, 2007	$15.66	$16.25	$15.63	$16.11	14,641,580
Mar 26, 2007 – Mar 30, 2007	$16.06	$16.27	$15.73	$16.10	16,333,097
Apr 2, 2007 – Apr 5, 2007	$16.10	$16.67	$16.10	$16.27	14,618,237
Apr 9, 2007 – Apr 13, 2007	$16.28	$16.67	$16.20	$16.33	16,643,410
Apr 16, 2007 – Apr 20, 2007	$16.36	$16.49	$15.95	$16.45	18,039,605
Apr 23, 2007 – Apr 27, 2007	$16.47	$16.96	$16.28	$16.66	14,309,742
Apr 30, 2007 – May 4, 2007	$16.74	$17.25	$16.55	$16.85	19,016,160
May 7, 2007 – May 11, 2007	$16.81	$17.23	$16.78	$17.20	14,942,898
May 14, 2007 – May 18, 2007	$17.15	$17.45	$17.07	$17.41	13,332,545
May 21, 2007 – May 25, 2007	$17.40	$17.49	$17.13	$17.34	15,902,749
May 28, 2007 – Jun 1, 2007	$17.28	$17.70	$17.13	$17.62	13,698,112
Jun 4, 2007 – Jun 8, 2007	$17.53	$17.78	$16.75	$17.08	13,777,885
Jun 11, 2007 – Jun 15, 2007	$16.98	$17.11	$16.46	$17.06	18,192,834
Jun 18, 2007 – Jun 22, 2007	$17.15	$17.36	$16.94	$17.27	13,298,817
Jun 25, 2007 – Jun 29, 2007	$17.31	$17.49	$16.75	$17.38	15,392,947
Jul 2, 2007 – Jul 6, 2007	$17.36	$17.82	$16.95	$17.51	13,149,334
Jul 9, 2007 – Jul 13, 2007	$17.58	$18.18	$17.07	$18.16	15,983,700
Jul 16, 2007 – Jul 20, 2007	$17.99	$18.50	$17.72	$17.94	20,611,093
Jul 23, 2007 – Jul 27, 2007	$18.07	$18.33	$16.30	$16.34	22,698,371
Jul 30, 2007 – Aug 3, 2007	$16.38	$17.09	$15.50	$15.52	27,276,081
Aug 6, 2007 – Aug 10, 2007	$15.53	$15.83	$14.74	$15.01	30,671,215
Aug 13, 2007 – Aug 17, 2007	$15.06	$15.26	$13.92	$14.83	33,153,186
Aug 20, 2007 – Aug 24, 2007	$14.48	$15.53	$14.48	$15.43	22,401,337
Aug 27, 2007 – Aug 31, 2007	$15.44	$15.90	$15.12	$15.74	15,158,875
Sep 3, 2007 – Sep 7, 2007	$15.78	$16.04	$15.49	$15.72	16,021,606
Sep 10, 2007 – Sep 14, 2007	$15.74	$15.76	$15.22	$15.66	17,519,740
Sep 17, 2007 – Sep 21, 2007	$15.64	$16.32	$15.52	$16.08	19,574,788
Sep 24, 2007 – Sep 28, 2007	$16.08	$16.18	$15.91	$16.09	16,827,478
Oct 1, 2007 – Oct 5, 2007	$16.12	$16.37	$15.74	$16.34	16,759,162
Oct 8, 2007 – Oct 12, 2007	$16.35	$16.67	$15.93	$16.00	17,630,888
Oct 15, 2007 – Oct 19, 2007	$15.92	$16.32	$15.54	$15.74	15,272,270
Oct 22, 2007 – Oct 26, 2007	$15.65	$16.42	$15.49	$16.34	11,628,500
Oct 29, 2007 – Nov 2, 2007	$16.51	$16.74	$15.70	$15.90	13,056,177
Nov 5, 2007 – Nov 9, 2007	$15.83	$16.03	$15.02	$15.32	17,026,751
Nov 12, 2007 – Nov 16, 2007	$15.26	$15.92	$15.04	$15.41	18,902,550
Nov 19, 2007 – Nov 23, 2007	$15.34	$15.45	$14.62	$14.86	15,661,930
Nov 26, 2007 – Nov 30, 2007	$14.83	$15.30	$14.55	$15.25	20,867,867
Dec 3, 2007 – Dec 7, 2007	$15.12	$15.70	$14.52	$15.59	17,306,225
Dec 10, 2007 – Dec 14, 2007	$15.61	$15.65	$14.61	$14.62	20,288,251
Dec 17, 2007 – Dec 21, 2007	$14.58	$15.13	$14.20	$14.95	20,462,361
Dec 24, 2007 – Dec 28, 2007	$14.83	$15.11	$14.54	$14.70	6,456,506
Dec 31, 2007 – Jan 4, 2008	$14.64	$14.87	$14.03	$14.14	15,337,803
Jan 7, 2008 – Jan 11, 2008	$14.25	$14.35	$13.55	$14.01	23,485,933
Jan 14, 2008 – Jan 18, 2008	$14.15	$14.33	$13.56	$13.86	21,242,214
Jan 21, 2008 – Jan 25, 2008	$13.16	$14.56	$12.43	$14.30	23,483,149
Jan 28, 2008 – Feb 1, 2008	$14.29	$14.79	$13.89	$14.76	20,810,795
Feb 4, 2008 – Feb 8, 2008	$14.82	$14.87	$13.89	$14.38	14,981,018
Feb 11, 2008 – Feb 15, 2008	$14.40	$15.37	$14.27	$14.80	21,729,526
Feb 18, 2008 – Feb 22, 2008	$14.94	$15.09	$14.44	$14.75	15,389,950
Feb 25, 2008 – Feb 29, 2008	$14.74	$15.19	$14.35	$14.43	17,713,231
Mar 3, 2008 – Mar 7, 2008	$14.42	$14.91	$14.18	$14.25	25,323,400
Mar 10, 2008 – Mar 14, 2008	$14.21	$14.87	$13.89	$14.68	27,211,834
Mar 17, 2008 – Mar 20, 2008	$13.46	$14.25	$12.10	$12.14	55,709,679
Mar 24, 2008 – Mar 28, 2008	$12.30	$12.62	$12.18	$12.27	47,761,999
Mar 31, 2008 – Apr 4, 2008	$12.27	$13.21	$12.24	$13.08	40,411,709
Apr 7, 2008 – Apr 11, 2008	$13.15	$13.37	$12.34	$12.37	31,786,437
Apr 14, 2008 – Apr 18, 2008	$12.39	$13.13	$12.34	$13.04	20,491,380
Apr 21, 2008 – Apr 25, 2008	$12.99	$13.02	$12.31	$12.82	16,738,816
Apr 28, 2008 – May 2, 2008	$12.88	$12.92	$11.66	$11.71	26,251,876
May 5, 2008 – May 9, 2008	$11.71	$12.04	$11.54	$11.75	24,929,350
May 12, 2008 – May 16, 2008	$11.81	$12.88	$11.64	$12.78	30,247,934
May 19, 2008 – May 23, 2008	$12.75	$13.11	$12.06	$12.17	21,031,054
May 26, 2008 – May 30, 2008	$12.20	$12.73	$11.91	$12.50	21,454,228
Jun 2, 2008 – Jun 6, 2008	$12.43	$12.51	$11.78	$11.79	27,792,734
Jun 9, 2008 – Jun 13, 2008	$11.78	$11.85	$11.21	$11.55	23,709,299
Jun 16, 2008 – Jun 20, 2008	$11.49	$11.81	$11.19	$11.24	24,206,571
Jun 23, 2008 – Jun 27, 2008	$11.30	$11.30	$10.63	$10.74	27,510,797
Jun 30, 2008 – Jul 3, 2008	$10.75	$10.91	$10.22	$10.30	28,335,086
Jul 7, 2008 – Jul 11, 2008	$10.36	$10.68	$9.99	$10.10	30,557,284
Jul 14, 2008 – Jul 18, 2008	$10.21	$10.82	$9.95	$10.74	31,887,412
Jul 21, 2008 – Jul 25, 2008	$10.80	$11.35	$10.63	$10.75	29,692,305
Jul 28, 2008 – Aug 1, 2008	$10.72	$13.52	$10.54	$13.10	50,846,393
Aug 4, 2008 – Aug 8, 2008	$13.10	$13.35	$12.62	$13.30	38,687,105
Aug 11, 2008 – Aug 15, 2008	$13.36	$13.86	$13.09	$13.41	24,986,210
Aug 18, 2008 – Aug 22, 2008	$13.43	$13.50	$12.54	$12.82	15,521,120
Aug 25, 2008 – Aug 29, 2008	$12.78	$13.14	$12.36	$12.53	17,082,324
Sep 1, 2008 – Sep 5, 2008	$12.59	$13.28	$12.34	$13.19	25,521,066
Sep 8, 2008 – Sep 12, 2008	$13.37	$14.17	$13.22	$14.17	42,410,328
Sep 15, 2008 – Sep 19, 2008	$13.85	$14.39	$11.79	$13.40	47,511,971
Sep 22, 2008 – Sep 26, 2008	$13.32	$13.48	$12.36	$13.08	33,858,297
Sep 29, 2008 – Oct 3, 2008	$12.88	$13.20	$11.66	$11.72	31,035,604
Oct 6, 2008 – Oct 10, 2008	$11.57	$11.67	$8.16	$8.95	47,884,283
Oct 13, 2008 – Oct 17, 2008	$9.30	$11.08	$7.37	$8.34	49,936,227
Oct 20, 2008 – Oct 24, 2008	$8.43	$9.10	$7.12	$7.43	36,694,269
Oct 27, 2008 – Oct 31, 2008	$7.30	$8.73	$7.18	$8.00	43,776,113
Nov 3, 2008 – Nov 7, 2008	$7.78	$8.14	$6.68	$6.89	34,119,569
Nov 10, 2008 – Nov 14, 2008	$7.14	$7.14	$5.21	$5.93	58,660,439
Nov 17, 2008 – Nov 21, 2008	$5.83	$5.93	$4.83	$5.23	45,143,183
Nov 24, 2008 – Nov 28, 2008	$5.30	$6.10	$5.18	$5.89	28,287,865
Dec 1, 2008 – Dec 5, 2008	$5.75	$5.84	$4.90	$5.23	38,186,406
Dec 8, 2008 – Dec 12, 2008	$5.34	$6.24	$5.32	$5.76	33,272,578
Dec 15, 2008 – Dec 19, 2008	$5.92	$6.38	$5.62	$5.79	44,204,427
Dec 22, 2008 – Dec 26, 2008	$5.80	$5.84	$5.34	$5.44	18,015,619
Dec 29, 2008 – Jan 2, 2009	$5.49	$5.92	$5.31	$5.88	19,926,862
Jan 5, 2009 – Jan 9, 2009	$5.91	$6.03	$5.21	$5.54	36,671,782
Jan 12, 2009 – Jan 16, 2009	$5.53	$5.57	$4.69	$5.15	32,563,934
Jan 19, 2009 – Jan 23, 2009	$5.16	$5.31	$4.57	$5.13	35,340,155
Jan 26, 2009 – Jan 30, 2009	$5.17	$5.67	$4.29	$4.32	41,781,992
Feb 2, 2009 – Feb 6, 2009	$4.18	$4.18	$3.60	$3.79	64,708,762
Feb 9, 2009 – Feb 13, 2009	$3.83	$3.91	$3.19	$3.37	61,341,039
Feb 16, 2009 – Feb 20, 2009	$3.31	$3.31	$2.83	$2.99	39,189,303
Feb 23, 2009 – Feb 27, 2009	$3.03	$3.19	$2.65	$2.78	51,468,411
Mar 2, 2009 – Mar 6, 2009	$2.69	$2.80	$1.92	$2.00	64,512,916
Mar 9, 2009 – Mar 13, 2009	$1.98	$3.10	$1.96	$3.02	50,128,111
Mar 16, 2009 – Mar 20, 2009	$3.05	$3.91	$3.05	$3.46	68,445,048
Mar 23, 2009 – Mar 27, 2009	$3.57	$4.62	$3.50	$3.95	70,717,467
Mar 30, 2009 – Apr 3, 2009	$3.79	$3.99	$3.33	$3.89	44,798,925
Apr 6, 2009 – Apr 9, 2009	$3.70	$3.83	$3.34	$3.82	31,639,204
Apr 13, 2009 – Apr 17, 2009	$3.79	$4.47	$3.51	$4.31	64,341,376
Apr 20, 2009 – Apr 24, 2009	$4.16	$5.40	$3.78	$5.31	56,238,968
Apr 27, 2009 – May 1, 2009	$5.16	$6.47	$4.90	$6.38	60,898,377
May 4, 2009 – May 8, 2009	$6.50	$7.08	$6.33	$7.02	60,444,686
May 11, 2009 – May 15, 2009	$7.19	$7.19	$5.57	$6.12	47,610,376
May 18, 2009 – May 22, 2009	$6.23	$7.55	$6.20	$7.01	40,621,689
May 25, 2009 – May 29, 2009	$6.87	$7.45	$6.68	$7.04	30,931,096
Jun 1, 2009 – Jun 5, 2009	$7.16	$7.33	$6.75	$7.10	35,139,277
Jun 8, 2009 – Jun 12, 2009	$6.96	$7.82	$6.84	$7.75	43,903,751
Jun 15, 2009 – Jun 19, 2009	$7.60	$7.64	$6.55	$6.74	48,129,492
Jun 22, 2009 – Jun 26, 2009	$6.59	$7.09	$6.01	$6.84	54,583,750
Jun 29, 2009 – Jul 2, 2009	$6.86	$7.79	$6.80	$7.27	35,042,691
Jul 6, 2009 – Jul 10, 2009	$7.15	$7.35	$6.77	$7.20	30,795,854
Jul 13, 2009 – Jul 17, 2009	$7.19	$8.14	$6.93	$7.96	33,305,022
Jul 20, 2009 – Jul 24, 2009	$8.08	$9.19	$7.99	$9.17	49,173,721
Jul 27, 2009 – Jul 31, 2009	$9.18	$9.59	$8.71	$9.22	47,718,525
Aug 3, 2009 – Aug 7, 2009	$9.38	$10.02	$9.28	$9.89	43,665,394
Aug 10, 2009 – Aug 14, 2009	$9.66	$10.30	$9.26	$9.81	43,901,394
Aug 17, 2009 – Aug 21, 2009	$9.47	$10.47	$9.26	$10.39	39,191,443
Aug 24, 2009 – Aug 28, 2009	$10.50	$11.21	$10.18	$10.98	43,853,209
Aug 31, 2009 – Sep 4, 2009	$10.84	$11.50	$10.41	$11.01	42,112,222
Sep 7, 2009 – Sep 11, 2009	$11.22	$11.88	$11.05	$11.52	27,192,131
Sep 14, 2009 – Sep 18, 2009	$11.37	$12.41	$11.34	$11.35	49,371,923
Sep 21, 2009 – Sep 25, 2009	$11.31	$11.41	$10.21	$10.65	39,580,031
Sep 28, 2009 – Oct 2, 2009	$10.75	$11.33	$10.00	$10.50	34,902,097
Oct 5, 2009 – Oct 9, 2009	$10.60	$11.56	$10.43	$11.37	28,910,739
Oct 12, 2009 – Oct 16, 2009	$11.46	$12.46	$11.26	$11.86	34,502,267
Oct 19, 2009 – Oct 23, 2009	$11.87	$12.16	$11.42	$11.64	29,681,812
Oct 26, 2009 – Oct 30, 2009	$11.61	$11.87	$10.37	$10.95	43,963,928
Nov 2, 2009 – Nov 6, 2009	$11.05	$11.78	$10.75	$11.76	26,939,533
Nov 9, 2009 – Nov 13, 2009	$11.89	$12.46	$11.87	$12.19	22,103,445
Nov 16, 2009 – Nov 20, 2009	$12.33	$12.66	$12.01	$12.23	25,520,424
Nov 23, 2009 – Nov 27, 2009	$12.40	$12.73	$12.06	$12.21	15,680,132
Nov 30, 2009 – Dec 4, 2009	$12.18	$13.26	$12.13	$12.70	34,000,283
Dec 7, 2009 – Dec 11, 2009	$12.62	$12.98	$12.41	$12.67	25,656,520
Dec 14, 2009 – Dec 18, 2009	$12.71	$13.22	$12.57	$13.10	24,050,772
Dec 21, 2009 – Dec 24, 2009	$13.17	$13.65	$13.15	$13.48	9,692,736
Dec 28, 2009 – Dec 31, 2009	$13.50	$13.60	$13.15	$13.15	8,013,319
Jan 4, 2010 – Jan 8, 2010	$13.36	$14.05	$12.88	$13.23	28,320,203
Jan 11, 2010 – Jan 15, 2010	$13.38	$13.52	$12.62	$12.81	25,891,558
Jan 18, 2010 – Jan 22, 2010	$12.83	$13.26	$11.69	$12.00	25,959,445
Jan 25, 2010 – Jan 29, 2010	$12.32	$12.49	$11.12	$11.25	29,813,946
Feb 1, 2010 – Feb 5, 2010	$11.42	$11.95	$10.64	$11.14	52,271,392
Feb 8, 2010 – Feb 12, 2010	$11.10	$11.44	$10.66	$11.10	36,090,561
Feb 15, 2010 – Feb 19, 2010	$11.20	$12.09	$11.20	$11.92	27,320,197
Feb 22, 2010 – Feb 26, 2010	$11.93	$12.23	$11.37	$11.39	30,292,800
Mar 1, 2010 – Mar 5, 2010	$11.51	$12.59	$11.46	$12.47	33,440,370
Mar 8, 2010 – Mar 12, 2010	$12.47	$12.64	$12.19	$12.46	29,044,267
Mar 15, 2010 – Mar 19, 2010	$12.40	$13.42	$12.17	$12.70	45,264,609
Mar 22, 2010 – Mar 26, 2010	$12.69	$13.07	$12.27	$12.29	46,137,940
Mar 29, 2010 – Apr 1, 2010	$12.41	$12.55	$12.06	$12.41	24,174,448
Apr 5, 2010 – Apr 9, 2010	$12.48	$13.62	$12.39	$13.51	44,006,653
Apr 12, 2010 – Apr 16, 2010	$13.58	$14.05	$13.21	$13.69	33,536,312
Apr 19, 2010 – Apr 23, 2010	$13.60	$14.16	$13.23	$14.08	31,811,815
Apr 26, 2010 – Apr 30, 2010	$14.10	$14.38	$13.14	$13.15	36,741,384
May 3, 2010 – May 7, 2010	$13.25	$13.34	$10.08	$11.39	62,712,072
May 10, 2010 – May 14, 2010	$12.30	$12.51	$11.59	$11.75	36,856,600
May 17, 2010 – May 21, 2010	$11.82	$12.04	$10.42	$11.01	53,154,039
May 24, 2010 – May 28, 2010	$10.94	$11.78	$10.26	$11.48	39,093,146
May 31, 2010 – Jun 4, 2010	$11.28	$11.70	$10.80	$10.84	28,313,778
Jun 7, 2010 – Jun 11, 2010	$10.88	$12.04	$10.40	$12.01	44,573,632
Jun 14, 2010 – Jun 18, 2010	$12.21	$12.96	$12.19	$12.72	44,730,717
Jun 21, 2010 – Jun 25, 2010	$13.09	$13.33	$11.63	$12.15	59,574,032
Jun 28, 2010 – Jul 2, 2010	$12.10	$12.22	$10.85	$11.16	48,186,457
Jul 5, 2010 – Jul 9, 2010	$11.48	$11.79	$10.89	$11.70	27,114,070
Jul 12, 2010 – Jul 16, 2010	$11.71	$12.06	$11.22	$11.26	33,000,385
Jul 19, 2010 – Jul 23, 2010	$11.43	$12.39	$11.07	$12.35	32,241,413
Jul 26, 2010 – Jul 30, 2010	$12.43	$12.75	$11.58	$11.96	41,845,061
Aug 2, 2010 – Aug 6, 2010	$12.19	$12.49	$11.61	$11.89	28,548,278
Aug 9, 2010 – Aug 13, 2010	$12.00	$12.09	$10.53	$10.87	33,659,666
Aug 16, 2010 – Aug 20, 2010	$10.80	$11.04	$10.41	$10.54	30,300,618
Aug 23, 2010 – Aug 27, 2010	$10.68	$10.84	$9.61	$10.13	40,080,409
Aug 30, 2010 – Sep 3, 2010	$10.16	$11.38	$9.80	$11.13	33,684,616
Sep 6, 2010 – Sep 10, 2010	$11.11	$11.16	$10.60	$11.13	27,303,065
Sep 13, 2010 – Sep 17, 2010	$11.26	$11.75	$11.20	$11.66	31,472,162
Sep 20, 2010 – Sep 24, 2010	$10.74	$11.03	$10.32	$10.85	63,047,013
Sep 27, 2010 – Oct 1, 2010	$10.81	$11.19	$10.48	$11.11	37,025,356
Oct 4, 2010 – Oct 8, 2010	$11.08	$11.21	$10.66	$11.03	38,071,511
Oct 11, 2010 – Oct 15, 2010	$11.01	$11.92	$10.98	$11.70	38,379,148
Oct 18, 2010 – Oct 22, 2010	$11.77	$11.95	$11.38	$11.77	27,594,640
Oct 25, 2010 – Oct 29, 2010	$11.92	$12.59	$11.63	$12.57	45,710,485
Nov 1, 2010 – Nov 5, 2010	$12.69	$13.17	$12.22	$13.14	31,362,942
Nov 8, 2010 – Nov 12, 2010	$12.97	$13.22	$12.52	$12.82	34,357,068
Nov 15, 2010 – Nov 19, 2010	$12.87	$12.87	$12.12	$12.39	31,264,429
Nov 22, 2010 – Nov 26, 2010	$12.38	$12.85	$12.18	$12.55	17,431,935
Nov 29, 2010 – Dec 3, 2010	$12.44	$13.16	$12.24	$13.10	22,796,134
Dec 6, 2010 – Dec 10, 2010	$13.07	$13.44	$12.91	$13.41	24,599,227
Dec 13, 2010 – Dec 17, 2010	$13.46	$13.56	$12.54	$12.96	27,007,422
Dec 20, 2010 – Dec 23, 2010	$13.04	$13.56	$12.90	$13.49	18,436,652
Dec 27, 2010 – Dec 31, 2010	$13.39	$13.73	$13.35	$13.60	12,522,926
Jan 3, 2011 – Jan 7, 2011	$13.73	$14.08	$13.70	$13.98	30,782,150
Jan 10, 2011 – Jan 14, 2011	$13.96	$14.50	$13.83	$14.32	32,934,426
Jan 17, 2011 – Jan 21, 2011	$14.30	$14.40	$13.59	$13.94	24,168,773
Jan 24, 2011 – Jan 28, 2011	$14.18	$14.80	$13.95	$14.20	32,195,584
Jan 31, 2011 – Feb 4, 2011	$14.26	$14.97	$14.09	$14.59	32,973,294
Feb 7, 2011 – Feb 11, 2011	$14.61	$14.96	$14.45	$14.75	22,786,178
Feb 14, 2011 – Feb 18, 2011	$14.69	$15.30	$14.56	$14.59	24,175,090
Feb 21, 2011 – Feb 25, 2011	$14.29	$14.38	$13.43	$14.11	25,668,727
Feb 28, 2011 – Mar 4, 2011	$14.12	$14.14	$13.25	$13.46	27,431,346
Mar 7, 2011 – Mar 11, 2011	$13.54	$13.61	$12.76	$13.06	29,781,500
Mar 14, 2011 – Mar 18, 2011	$13.03	$13.57	$12.51	$13.51	36,696,303
Mar 21, 2011 – Mar 25, 2011	$13.72	$14.00	$13.38	$13.97	23,377,250
Mar 28, 2011 – Apr 1, 2011	$13.99	$15.58	$13.66	$15.29	38,423,906
Apr 4, 2011 – Apr 8, 2011	$15.37	$15.58	$14.93	$15.03	24,778,692
Apr 11, 2011 – Apr 15, 2011	$15.02	$15.20	$14.39	$15.05	35,645,222
Apr 18, 2011 – Apr 21, 2011	$14.83	$15.29	$14.56	$15.08	17,597,157
Apr 25, 2011 – Apr 29, 2011	$15.06	$15.83	$14.83	$15.52	28,981,197
May 2, 2011 – May 6, 2011	$16.26	$16.30	$15.64	$15.97	42,690,553
May 9, 2011 – May 13, 2011	$16.04	$16.59	$15.89	$15.90	25,554,688
May 16, 2011 – May 20, 2011	$15.89	$16.22	$15.76	$15.87	20,722,453
May 23, 2011 – May 27, 2011	$15.58	$15.71	$15.18	$15.66	20,752,758
May 30, 2011 – Jun 3, 2011	$15.74	$15.94	$14.97	$15.14	21,698,582
Jun 6, 2011 – Jun 10, 2011	$15.08	$15.75	$14.30	$14.34	48,918,017
Jun 13, 2011 – Jun 17, 2011	$14.35	$14.47	$13.30	$13.46	46,496,331
Jun 20, 2011 – Jun 24, 2011	$13.43	$14.76	$13.43	$14.58	48,059,783
Jun 27, 2011 – Jul 1, 2011	$14.65	$15.56	$14.60	$15.51	22,454,448
Jul 4, 2011 – Jul 8, 2011	$15.49	$15.57	$14.57	$15.33	18,899,766
Jul 11, 2011 – Jul 15, 2011	$15.09	$15.53	$14.99	$15.14	25,076,049
Jul 18, 2011 – Jul 22, 2011	$15.08	$15.73	$14.63	$15.64	20,115,748
Jul 25, 2011 – Jul 29, 2011	$15.41	$16.00	$14.92	$15.05	31,350,628
Aug 1, 2011 – Aug 5, 2011	$15.36	$15.36	$12.52	$12.95	45,906,331
Aug 8, 2011 – Aug 12, 2011	$12.43	$13.34	$11.60	$13.09	57,082,746
Aug 15, 2011 – Aug 19, 2011	$13.27	$13.55	$12.04	$12.13	30,930,880
Aug 22, 2011 – Aug 26, 2011	$12.43	$13.32	$11.93	$13.16	25,785,548
Aug 29, 2011 – Sep 2, 2011	$13.36	$14.11	$12.98	$13.06	23,641,627
Sep 5, 2011 – Sep 9, 2011	$12.53	$14.50	$12.53	$13.41	39,220,998
Sep 12, 2011 – Sep 16, 2011	$13.14	$14.50	$12.94	$14.34	25,027,756
Sep 19, 2011 – Sep 23, 2011	$14.01	$14.36	$12.41	$12.82	31,533,626
Sep 26, 2011 – Sep 30, 2011	$12.98	$13.80	$11.87	$11.91	52,282,635
Oct 3, 2011 – Oct 7, 2011	$11.81	$12.68	$11.04	$12.32	33,597,454
Oct 10, 2011 – Oct 14, 2011	$12.64	$13.50	$12.61	$13.33	21,950,965
Oct 17, 2011 – Oct 21, 2011	$13.20	$13.43	$12.71	$13.28	23,825,693
Oct 24, 2011 – Oct 28, 2011	$13.39	$14.99	$13.23	$14.76	30,959,899
Oct 31, 2011 – Nov 4, 2011	$14.47	$14.87	$13.60	$14.76	26,124,773
Nov 7, 2011 – Nov 11, 2011	$14.69	$15.07	$14.30	$14.80	24,765,200
Nov 14, 2011 – Nov 18, 2011	$14.79	$14.84	$14.20	$14.49	29,510,271
Nov 21, 2011 – Nov 25, 2011	$14.25	$14.28	$13.11	$13.39	29,514,555
Nov 28, 2011 – Dec 2, 2011	$13.86	$14.94	$13.56	$14.88	27,386,693
Dec 5, 2011 – Dec 9, 2011	$15.08	$15.13	$14.29	$14.62	23,539,044
Dec 12, 2011 – Dec 16, 2011	$14.46	$14.67	$13.95	$14.37	24,131,403
Dec 19, 2011 – Dec 23, 2011	$14.42	$15.12	$14.09	$15.12	17,584,521
Dec 26, 2011 – Dec 30, 2011	$15.09	$15.43	$15.05	$15.30	11,563,718
Jan 2, 2012 – Jan 6, 2012	$15.63	$16.17	$15.23	$16.00	19,499,191
Jan 9, 2012 – Jan 13, 2012	$16.00	$16.47	$15.85	$16.28	27,568,404
Jan 16, 2012 – Jan 20, 2012	$16.44	$16.85	$16.23	$16.78	16,816,984
Jan 23, 2012 – Jan 27, 2012	$16.80	$16.81	$15.81	$16.02	29,178,221
Jan 30, 2012 – Feb 3, 2012	$15.84	$16.67	$15.77	$16.47	21,634,442
Feb 6, 2012 – Feb 10, 2012	$16.37	$16.49	$15.96	$16.47	26,802,580
Feb 13, 2012 – Feb 17, 2012	$16.69	$17.66	$16.65	$17.44	33,773,385
Feb 20, 2012 – Feb 24, 2012	$17.56	$17.62	$17.06	$17.16	17,958,012
Feb 27, 2012 – Mar 2, 2012	$17.08	$18.77	$17.07	$18.57	35,949,109
Mar 5, 2012 – Mar 9, 2012	$18.54	$18.73	$17.81	$18.37	28,269,340
Mar 12, 2012 – Mar 16, 2012	$18.38	$19.03	$18.35	$18.54	28,412,289
Mar 19, 2012 – Mar 23, 2012	$18.57	$18.66	$18.01	$18.35	22,932,017
Mar 26, 2012 – Mar 30, 2012	$18.54	$18.89	$18.01	$18.30	21,922,162
Apr 2, 2012 – Apr 5, 2012	$18.30	$18.55	$18.04	$18.18	19,612,051
Apr 9, 2012 – Apr 13, 2012	$17.82	$17.86	$17.00	$17.19	30,786,861
Apr 16, 2012 – Apr 20, 2012	$17.23	$17.40	$17.02	$17.21	20,765,286
Apr 23, 2012 – Apr 27, 2012	$16.99	$17.89	$16.66	$17.65	25,012,872
Apr 30, 2012 – May 4, 2012	$17.56	$17.56	$16.63	$16.75	22,811,981
May 7, 2012 – May 11, 2012	$16.67	$16.86	$16.04	$16.31	26,394,183
May 14, 2012 – May 18, 2012	$16.16	$16.42	$14.92	$15.06	32,723,266
May 21, 2012 – May 25, 2012	$15.07	$15.93	$15.07	$15.42	29,266,133
May 28, 2012 – Jun 1, 2012	$15.58	$15.91	$14.74	$14.80	17,705,414
Jun 4, 2012 – Jun 8, 2012	$14.81	$15.92	$14.35	$15.40	24,456,385
Jun 11, 2012 – Jun 15, 2012	$15.58	$15.61	$14.93	$15.17	17,542,118
Jun 18, 2012 – Jun 22, 2012	$15.15	$15.89	$15.01	$15.37	20,834,565
Jun 25, 2012 – Jun 29, 2012	$15.15	$15.26	$14.41	$15.21	20,607,238
Jul 2, 2012 – Jul 6, 2012	$15.21	$15.70	$14.91	$15.29	12,706,351
Jul 9, 2012 – Jul 13, 2012	$15.24	$16.51	$14.88	$16.17	28,769,825
Jul 16, 2012 – Jul 20, 2012	$16.15	$17.28	$15.75	$16.98	32,689,108
Jul 23, 2012 – Jul 27, 2012	$16.95	$17.70	$16.35	$17.55	25,936,959
Jul 30, 2012 – Aug 3, 2012	$17.51	$17.51	$16.56	$17.20	17,957,048
Aug 6, 2012 – Aug 10, 2012	$17.22	$17.63	$16.95	$17.30	17,607,222
Aug 13, 2012 – Aug 17, 2012	$17.59	$18.64	$17.56	$18.33	28,570,872
Aug 20, 2012 – Aug 24, 2012	$18.09	$18.55	$17.80	$18.32	17,740,535
Aug 27, 2012 – Aug 31, 2012	$18.35	$18.50	$18.13	$18.32	12,840,948
Sep 3, 2012 – Sep 7, 2012	$18.27	$19.32	$18.01	$19.25	21,119,608
Sep 10, 2012 – Sep 14, 2012	$18.55	$19.35	$18.27	$18.83	29,841,679
Sep 17, 2012 – Sep 21, 2012	$18.45	$19.35	$17.87	$18.83	31,648,949
Sep 24, 2012 – Sep 28, 2012	$19.55	$19.75	$18.83	$19.26	29,020,817
Oct 1, 2012 – Oct 5, 2012	$19.32	$19.82	$18.98	$19.52	16,755,521
Oct 8, 2012 – Oct 12, 2012	$19.40	$19.80	$19.18	$19.51	18,865,179
Oct 15, 2012 – Oct 19, 2012	$19.62	$20.37	$19.54	$19.84	20,052,893
Oct 22, 2012 – Oct 26, 2012	$19.84	$19.96	$18.47	$18.91	24,244,157
Oct 29, 2012 – Nov 2, 2012	$19.12	$19.64	$18.69	$19.05	13,387,691
Nov 5, 2012 – Nov 9, 2012	$19.05	$19.11	$18.07	$18.48	18,962,941
Nov 12, 2012 – Nov 16, 2012	$18.41	$18.49	$17.62	$18.35	21,675,881
Nov 19, 2012 – Nov 23, 2012	$18.72	$19.39	$18.58	$19.39	11,347,205
Nov 26, 2012 – Nov 30, 2012	$19.30	$19.98	$19.10	$19.86	16,849,108
Dec 3, 2012 – Dec 7, 2012	$19.92	$20.03	$18.78	$19.28	18,234,060
Dec 10, 2012 – Dec 14, 2012	$19.20	$20.44	$19.18	$20.36	20,176,570
Dec 17, 2012 – Dec 21, 2012	$20.39	$21.27	$20.22	$21.02	20,082,981
Dec 24, 2012 – Dec 28, 2012	$20.97	$21.30	$20.77	$20.81	8,792,422
Dec 31, 2012 – Jan 4, 2013	$20.72	$21.87	$20.67	$21.85	16,276,880
Jan 7, 2013 – Jan 11, 2013	$21.70	$21.89	$21.14	$21.45	16,622,208
Jan 14, 2013 – Jan 18, 2013	$21.46	$22.57	$21.40	$22.42	17,672,326
Jan 21, 2013 – Jan 25, 2013	$22.28	$22.86	$22.26	$22.74	13,565,977
Jan 28, 2013 – Feb 1, 2013	$22.69	$22.70	$21.92	$22.65	21,113,611
Feb 4, 2013 – Feb 8, 2013	$22.46	$22.94	$22.27	$22.78	14,132,528
Feb 11, 2013 – Feb 15, 2013	$22.71	$22.94	$22.38	$22.72	16,147,743
Feb 18, 2013 – Feb 22, 2013	$22.68	$23.16	$21.26	$23.16	29,182,290
Feb 25, 2013 – Mar 1, 2013	$23.34	$24.11	$22.51	$23.85	28,059,681
Mar 4, 2013 – Mar 8, 2013	$23.75	$25.26	$23.67	$25.20	19,768,280
Mar 11, 2013 – Mar 15, 2013	$25.10	$25.45	$24.54	$24.60	22,550,497
Mar 18, 2013 – Mar 22, 2013	$24.20	$24.66	$24.11	$24.29	18,081,259
Mar 25, 2013 – Mar 28, 2013	$24.32	$25.17	$24.00	$25.09	17,194,221
Apr 1, 2013 – Apr 5, 2013	$25.06	$26.17	$24.46	$24.86	28,043,941
Apr 8, 2013 – Apr 12, 2013	$24.87	$26.45	$24.83	$25.96	18,793,651
Apr 15, 2013 – Apr 19, 2013	$25.73	$25.75	$24.09	$24.60	23,159,560
Apr 22, 2013 – Apr 26, 2013	$25.15	$26.26	$24.95	$25.00	23,247,792
Apr 29, 2013 – May 3, 2013	$25.27	$25.55	$23.27	$24.58	28,491,206
May 6, 2013 – May 10, 2013	$24.57	$25.42	$24.40	$25.05	15,385,345
May 13, 2013 – May 17, 2013	$25.02	$26.36	$25.00	$25.95	20,340,612
May 20, 2013 – May 24, 2013	$25.89	$26.13	$24.78	$25.51	16,698,770
May 27, 2013 – May 31, 2013	$25.88	$26.26	$25.02	$25.02	11,756,245
Jun 3, 2013 – Jun 7, 2013	$25.06	$25.13	$24.00	$24.73	20,530,998
Jun 10, 2013 – Jun 14, 2013	$24.73	$24.88	$23.86	$24.58	15,455,482
Jun 17, 2013 – Jun 21, 2013	$24.82	$25.32	$23.04	$23.64	18,668,048
Jun 24, 2013 – Jun 28, 2013	$23.23	$24.19	$22.96	$24.02	26,837,810
Jul 1, 2013 – Jul 5, 2013	$24.15	$25.14	$24.15	$25.11	13,369,167
Jul 8, 2013 – Jul 12, 2013	$25.23	$26.16	$25.03	$26.09	18,439,008
Jul 15, 2013 – Jul 19, 2013	$25.99	$26.53	$25.65	$25.87	16,923,849
Jul 22, 2013 – Jul 26, 2013	$25.85	$27.28	$25.35	$26.62	25,634,783
Jul 29, 2013 – Aug 2, 2013	$26.56	$26.96	$26.16	$26.78	11,443,041
Aug 5, 2013 – Aug 9, 2013	$26.76	$26.83	$25.81	$26.03	12,841,163
Aug 12, 2013 – Aug 16, 2013	$25.96	$27.00	$25.67	$26.17	16,862,063
Aug 19, 2013 – Aug 23, 2013	$26.19	$26.19	$25.09	$25.56	14,585,470
Aug 26, 2013 – Aug 30, 2013	$25.60	$26.39	$25.21	$25.75	16,005,222
Sep 2, 2013 – Sep 6, 2013	$26.07	$26.29	$25.63	$26.11	7,036,872
Sep 9, 2013 – Sep 13, 2013	$26.16	$27.25	$26.16	$26.55	18,482,375
Sep 16, 2013 – Sep 20, 2013	$27.21	$27.24	$25.82	$26.07	23,838,864
Sep 23, 2013 – Sep 27, 2013	$26.04	$26.04	$24.67	$24.79	19,884,565
Sep 30, 2013 – Oct 4, 2013	$24.23	$24.84	$23.59	$23.84	30,064,831
Oct 7, 2013 – Oct 11, 2013	$23.65	$24.60	$23.41	$24.49	25,987,071
Oct 14, 2013 – Oct 18, 2013	$24.25	$24.97	$24.22	$24.80	20,651,033
Oct 21, 2013 – Oct 25, 2013	$24.74	$25.08	$23.93	$24.86	23,213,098
Oct 28, 2013 – Nov 1, 2013	$24.82	$24.84	$24.12	$24.53	18,626,609
Nov 4, 2013 – Nov 8, 2013	$24.59	$24.74	$23.48	$23.98	23,168,875
Nov 11, 2013 – Nov 15, 2013	$24.09	$25.15	$24.07	$25.03	20,124,743
Nov 18, 2013 – Nov 22, 2013	$25.16	$25.84	$24.76	$25.78	21,688,836
Nov 25, 2013 – Nov 29, 2013	$25.78	$25.99	$25.54	$25.65	11,715,341
Dec 2, 2013 – Dec 6, 2013	$25.64	$26.02	$24.95	$25.53	20,307,418
Dec 9, 2013 – Dec 13, 2013	$25.59	$26.52	$25.19	$26.30	20,401,005
Dec 16, 2013 – Dec 20, 2013	$26.44	$27.23	$26.10	$26.58	31,410,272
Dec 23, 2013 – Dec 27, 2013	$26.70	$27.19	$26.66	$26.96	7,195,454
Dec 30, 2013 – Jan 3, 2014	$26.94	$27.17	$26.65	$26.73	8,074,355
Jan 6, 2014 – Jan 10, 2014	$26.89	$27.14	$26.52	$26.90	15,543,181
Jan 13, 2014 – Jan 17, 2014	$26.81	$26.97	$26.40	$26.58	13,268,941
Jan 20, 2014 – Jan 24, 2014	$26.83	$26.83	$25.04	$25.05	17,802,640
Jan 27, 2014 – Jan 31, 2014	$25.15	$26.56	$24.92	$26.25	24,109,559
Feb 3, 2014 – Feb 7, 2014	$26.19	$26.37	$24.56	$26.07	24,332,068
Feb 10, 2014 – Feb 14, 2014	$26.07	$27.33	$26.01	$27.24	20,009,741
Feb 17, 2014 – Feb 21, 2014	$27.19	$27.53	$26.84	$27.23	15,409,331
Feb 24, 2014 – Feb 28, 2014	$27.10	$27.39	$26.88	$27.08	15,578,729
Mar 3, 2014 – Mar 7, 2014	$26.49	$27.04	$26.27	$26.67	17,785,401
Mar 10, 2014 – Mar 14, 2014	$26.66	$26.67	$25.50	$25.55	19,098,825
Mar 17, 2014 – Mar 21, 2014	$25.64	$25.68	$25.07	$25.35	29,775,291
Mar 24, 2014 – Mar 28, 2014	$25.40	$25.70	$24.61	$25.37	23,441,496
Mar 31, 2014 – Apr 4, 2014	$25.56	$26.00	$25.26	$25.37	21,631,015
Apr 7, 2014 – Apr 11, 2014	$25.41	$25.67	$24.85	$24.91	21,237,716
Apr 14, 2014 – Apr 17, 2014	$24.99	$25.37	$24.50	$25.18	15,853,493
Apr 21, 2014 – Apr 25, 2014	$25.27	$25.64	$25.15	$25.27	12,484,806
Apr 28, 2014 – May 2, 2014	$25.38	$26.35	$25.20	$25.41	23,181,938
May 5, 2014 – May 9, 2014	$25.31	$26.07	$25.20	$25.89	12,875,536
May 12, 2014 – May 16, 2014	$25.99	$26.31	$25.62	$25.79	12,156,076
May 19, 2014 – May 23, 2014	$25.73	$26.15	$25.71	$26.10	12,137,337
May 26, 2014 – May 30, 2014	$26.18	$26.60	$25.91	$26.58	12,663,199
Jun 2, 2014 – Jun 6, 2014	$26.53	$26.88	$26.15	$26.72	13,427,952
Jun 9, 2014 – Jun 13, 2014	$26.67	$27.05	$26.67	$26.83	11,370,869
Jun 16, 2014 – Jun 20, 2014	$26.80	$27.50	$26.73	$27.34	12,157,360
Jun 23, 2014 – Jun 27, 2014	$27.36	$27.43	$26.94	$27.37	18,242,948
Jun 30, 2014 – Jul 3, 2014	$27.93	$28.85	$27.62	$28.32	21,421,022
Jul 7, 2014 – Jul 11, 2014	$28.25	$28.43	$27.70	$28.33	16,987,872
Jul 14, 2014 – Jul 18, 2014	$28.11	$28.57	$27.90	$28.12	19,681,834
Jul 21, 2014 – Jul 25, 2014	$27.54	$29.41	$26.63	$28.25	51,350,323
Jul 28, 2014 – Aug 1, 2014	$28.15	$28.33	$26.74	$26.85	24,529,930
Aug 4, 2014 – Aug 8, 2014	$27.04	$27.21	$26.74	$27.17	13,678,051
Aug 11, 2014 – Aug 15, 2014	$27.19	$27.40	$26.66	$26.97	15,025,190
Aug 18, 2014 – Aug 22, 2014	$27.19	$27.55	$26.76	$26.86	14,303,520
Aug 25, 2014 – Aug 29, 2014	$26.96	$27.66	$26.84	$27.62	11,990,881
Sep 1, 2014 – Sep 5, 2014	$27.57	$28.18	$27.43	$28.10	11,993,309
Sep 8, 2014 – Sep 12, 2014	$28.10	$28.75	$27.23	$28.38	21,315,044
Sep 15, 2014 – Sep 19, 2014	$28.36	$28.65	$27.55	$27.89	19,424,909
Sep 22, 2014 – Sep 26, 2014	$28.44	$28.50	$27.14	$27.50	18,412,943
Sep 29, 2014 – Oct 3, 2014	$27.32	$27.58	$26.53	$27.24	20,478,796
Oct 6, 2014 – Oct 10, 2014	$27.26	$27.50	$26.30	$26.30	19,151,616
Oct 13, 2014 – Oct 17, 2014	$26.13	$26.86	$25.37	$26.60	23,577,312
Oct 20, 2014 – Oct 24, 2014	$26.47	$28.59	$26.44	$28.45	21,270,903
Oct 27, 2014 – Oct 31, 2014	$28.16	$29.13	$27.47	$28.85	19,273,374
Nov 3, 2014 – Nov 7, 2014	$28.85	$30.29	$28.60	$30.14	19,396,502
Nov 10, 2014 – Nov 14, 2014	$30.12	$31.50	$30.01	$31.26	16,651,430
Nov 17, 2014 – Nov 21, 2014	$31.31	$31.66	$30.75	$30.79	16,911,734
Nov 24, 2014 – Nov 28, 2014	$30.88	$31.15	$30.46	$30.91	9,395,866
Dec 1, 2014 – Dec 5, 2014	$30.82	$31.67	$30.25	$31.62	13,570,550
Dec 8, 2014 – Dec 12, 2014	$31.60	$32.00	$30.51	$30.52	14,118,719
Dec 15, 2014 – Dec 19, 2014	$30.55	$31.23	$29.92	$31.00	18,826,262
Dec 22, 2014 – Dec 26, 2014	$31.00	$31.46	$30.94	$31.17	5,622,144
Dec 29, 2014 – Jan 2, 2015	$31.07	$31.39	$30.35	$30.57	7,421,252
Jan 5, 2015 – Jan 9, 2015	$30.29	$30.78	$29.49	$30.47	16,889,030
Jan 12, 2015 – Jan 16, 2015	$30.48	$31.08	$30.11	$31.06	17,042,362
Jan 19, 2015 – Jan 23, 2015	$31.27	$31.72	$30.81	$31.05	10,260,413
Jan 26, 2015 – Jan 30, 2015	$31.44	$31.87	$30.13	$30.24	19,082,026
Feb 2, 2015 – Feb 6, 2015	$30.41	$31.64	$29.99	$31.29	14,237,203
Feb 9, 2015 – Feb 13, 2015	$31.22	$33.28	$30.98	$33.15	13,614,691
Feb 16, 2015 – Feb 20, 2015	$32.98	$33.31	$32.33	$33.31	10,788,940
Feb 23, 2015 – Feb 27, 2015	$32.97	$33.49	$32.59	$32.63	16,068,518
Mar 2, 2015 – Mar 6, 2015	$32.63	$32.98	$31.54	$31.92	13,481,635
Mar 9, 2015 – Mar 13, 2015	$32.11	$32.26	$31.20	$31.63	14,495,290
Mar 16, 2015 – Mar 20, 2015	$31.73	$32.08	$31.13	$32.01	14,129,173
Mar 23, 2015 – Mar 27, 2015	$31.92	$32.03	$31.05	$31.48	11,425,075
Mar 30, 2015 – Apr 2, 2015	$31.60	$32.42	$31.42	$31.62	9,065,443
Apr 6, 2015 – Apr 10, 2015	$31.40	$32.67	$31.12	$32.55	13,521,447
Apr 13, 2015 – Apr 17, 2015	$32.56	$32.67	$31.09	$31.26	17,714,084
Apr 20, 2015 – Apr 24, 2015	$31.52	$31.86	$30.27	$31.04	18,152,639
Apr 27, 2015 – May 1, 2015	$31.04	$31.47	$30.49	$31.25	13,170,433
May 4, 2015 – May 8, 2015	$31.12	$31.26	$29.36	$30.36	30,535,085
May 11, 2015 – May 15, 2015	$30.33	$31.16	$30.14	$30.81	15,366,702
May 18, 2015 – May 22, 2015	$30.67	$31.23	$30.52	$30.95	11,260,445
May 25, 2015 – May 29, 2015	$30.78	$30.99	$30.10	$30.21	8,320,752
Jun 1, 2015 – Jun 5, 2015	$30.18	$30.36	$29.49	$29.82	12,976,551
Jun 8, 2015 – Jun 12, 2015	$29.66	$30.16	$29.31	$29.81	14,453,577
Jun 15, 2015 – Jun 19, 2015	$29.57	$30.20	$29.31	$29.80	13,351,642
Jun 22, 2015 – Jun 26, 2015	$28.76	$29.40	$28.10	$28.12	29,289,322
Jun 29, 2015 – Jul 2, 2015	$28.02	$28.45	$27.62	$27.95	13,957,364
Jul 6, 2015 – Jul 10, 2015	$27.77	$28.06	$27.15	$27.36	14,375,751
Jul 13, 2015 – Jul 17, 2015	$27.58	$28.22	$27.36	$27.76	14,328,653
Jul 20, 2015 – Jul 24, 2015	$27.88	$28.84	$27.71	$27.83	16,027,440
Jul 27, 2015 – Jul 31, 2015	$27.57	$28.54	$26.88	$27.90	20,417,971
Aug 3, 2015 – Aug 7, 2015	$27.90	$28.07	$27.29	$27.71	12,879,081
Aug 10, 2015 – Aug 14, 2015	$27.85	$28.11	$27.11	$27.81	13,852,291
Aug 17, 2015 – Aug 21, 2015	$27.77	$28.34	$26.03	$26.04	14,263,709
Aug 24, 2015 – Aug 28, 2015	$24.72	$25.80	$23.89	$25.70	21,977,472
Aug 31, 2015 – Sep 4, 2015	$25.62	$25.62	$24.33	$24.51	12,329,645
Sep 7, 2015 – Sep 11, 2015	$25.05	$25.57	$24.26	$24.47	9,496,714
Sep 14, 2015 – Sep 18, 2015	$24.55	$24.56	$23.65	$23.76	17,733,514
Sep 21, 2015 – Sep 25, 2015	$23.84	$24.06	$22.42	$22.75	15,862,916
Sep 28, 2015 – Oct 2, 2015	$22.55	$22.88	$21.81	$22.88	17,919,581
Oct 5, 2015 – Oct 9, 2015	$23.00	$26.35	$22.92	$25.41	20,474,362
Oct 12, 2015 – Oct 16, 2015	$25.13	$25.24	$24.19	$24.76	14,847,361
Oct 19, 2015 – Oct 23, 2015	$24.67	$25.84	$23.86	$25.77	18,053,693
Oct 26, 2015 – Oct 30, 2015	$25.76	$25.97	$25.07	$25.09	16,871,289
Nov 2, 2015 – Nov 6, 2015	$25.13	$25.64	$24.47	$25.01	15,468,182
Nov 9, 2015 – Nov 13, 2015	$24.90	$24.99	$23.75	$23.87	15,829,440
Nov 16, 2015 – Nov 20, 2015	$23.85	$24.85	$23.51	$24.48	20,545,853
Nov 23, 2015 – Nov 27, 2015	$24.45	$25.01	$24.27	$24.86	8,993,213
Nov 30, 2015 – Dec 4, 2015	$24.97	$25.17	$23.37	$23.89	22,861,238
Dec 7, 2015 – Dec 11, 2015	$23.73	$23.79	$22.58	$22.65	13,459,142
Dec 14, 2015 – Dec 18, 2015	$22.61	$23.02	$21.83	$21.86	21,642,087
Dec 21, 2015 – Dec 24, 2015	$22.09	$23.00	$21.95	$22.88	10,928,967
Dec 28, 2015 – Dec 31, 2015	$22.78	$23.04	$22.39	$22.39	10,693,584
Jan 4, 2016 – Jan 8, 2016	$22.07	$22.57	$21.25	$21.32	21,752,227
Jan 11, 2016 – Jan 15, 2016	$21.49	$22.01	$21.08	$21.63	24,265,824
Jan 18, 2016 – Jan 22, 2016	$21.83	$21.88	$20.21	$21.65	17,041,623
Jan 25, 2016 – Jan 29, 2016	$20.78	$20.79	$19.30	$20.32	42,607,805
Feb 1, 2016 – Feb 5, 2016	$20.21	$21.07	$19.64	$20.77	34,683,368
Feb 8, 2016 – Feb 12, 2016	$20.49	$21.45	$19.77	$20.55	32,136,087
Feb 15, 2016 – Feb 19, 2016	$20.78	$21.76	$20.11	$20.46	17,962,348
Feb 22, 2016 – Feb 26, 2016	$20.71	$21.36	$20.31	$21.20	18,851,183
Feb 29, 2016 – Mar 4, 2016	$21.17	$23.56	$21.15	$23.30	22,632,508
Mar 7, 2016 – Mar 11, 2016	$23.25	$24.09	$22.72	$24.00	20,813,232
Mar 14, 2016 – Mar 18, 2016	$24.05	$25.21	$23.54	$24.63	33,059,664
Mar 21, 2016 – Mar 24, 2016	$24.63	$25.32	$24.19	$24.54	14,090,314
Mar 28, 2016 – Apr 1, 2016	$24.60	$24.99	$24.27	$24.65	17,355,992
Apr 4, 2016 – Apr 8, 2016	$24.68	$24.74	$23.67	$24.19	16,707,609
Apr 11, 2016 – Apr 15, 2016	$24.31	$25.14	$24.06	$25.10	13,763,059
Apr 18, 2016 – Apr 22, 2016	$24.99	$26.17	$24.90	$26.08	16,918,176
Apr 25, 2016 – Apr 29, 2016	$25.78	$26.83	$25.48	$26.03	17,266,022
May 2, 2016 – May 6, 2016	$26.04	$26.28	$24.83	$25.33	17,584,723
May 9, 2016 – May 13, 2016	$25.38	$26.13	$25.20	$25.25	12,957,225
May 16, 2016 – May 20, 2016	$25.27	$25.51	$23.77	$24.32	20,961,599
May 23, 2016 – May 27, 2016	$24.38	$25.79	$24.36	$25.59	16,018,254
May 30, 2016 – Jun 3, 2016	$25.72	$26.20	$25.35	$26.10	11,447,039
Jun 6, 2016 – Jun 10, 2016	$26.14	$26.86	$26.08	$26.25	13,420,071
Jun 13, 2016 – Jun 17, 2016	$26.10	$26.17	$24.86	$25.51	15,304,713
Jun 20, 2016 – Jun 24, 2016	$25.81	$26.32	$25.08	$25.15	17,598,241
Jun 27, 2016 – Jul 1, 2016	$24.93	$26.04	$23.86	$25.97	15,019,593
Jul 4, 2016 – Jul 8, 2016	$25.72	$26.06	$24.98	$25.99	10,435,075
Jul 11, 2016 – Jul 15, 2016	$25.97	$27.95	$25.83	$27.65	16,983,227
Jul 18, 2016 – Jul 22, 2016	$27.65	$27.76	$27.20	$27.43	11,442,605
Jul 25, 2016 – Jul 29, 2016	$27.38	$28.14	$27.18	$27.85	12,090,460
Aug 1, 2016 – Aug 5, 2016	$27.82	$28.25	$27.46	$27.96	9,824,179
Aug 8, 2016 – Aug 12, 2016	$27.93	$28.86	$27.87	$28.54	12,883,834
Aug 15, 2016 – Aug 19, 2016	$28.54	$29.28	$28.43	$29.13	12,084,548
Aug 22, 2016 – Aug 26, 2016	$28.93	$30.51	$28.28	$30.01	20,270,025
Aug 29, 2016 – Sep 2, 2016	$29.95	$30.34	$29.57	$30.15	11,844,518
Sep 5, 2016 – Sep 9, 2016	$30.23	$30.46	$29.25	$29.28	9,830,515
Sep 12, 2016 – Sep 16, 2016	$29.03	$30.60	$28.95	$30.19	15,392,362
Sep 19, 2016 – Sep 23, 2016	$30.27	$30.63	$29.29	$29.71	18,158,026
Sep 26, 2016 – Sep 30, 2016	$29.62	$29.65	$28.90	$29.45	16,342,762
Oct 3, 2016 – Oct 7, 2016	$29.45	$29.61	$28.09	$28.74	18,813,485
Oct 10, 2016 – Oct 14, 2016	$28.93	$29.06	$27.77	$28.68	16,434,845
Oct 17, 2016 – Oct 21, 2016	$28.82	$29.77	$28.52	$28.85	14,453,683
Oct 24, 2016 – Oct 28, 2016	$29.15	$29.51	$27.41	$27.63	16,336,743
Oct 31, 2016 – Nov 4, 2016	$27.55	$27.86	$26.73	$26.99	13,541,406
Nov 7, 2016 – Nov 11, 2016	$27.34	$28.70	$26.86	$28.31	15,804,624
Nov 14, 2016 – Nov 18, 2016	$28.49	$30.43	$28.49	$30.04	19,192,378
Nov 21, 2016 – Nov 25, 2016	$29.75	$30.36	$29.67	$30.29	8,041,334
Nov 28, 2016 – Dec 2, 2016	$30.17	$31.30	$30.07	$31.29	14,279,972
Dec 5, 2016 – Dec 9, 2016	$31.60	$33.56	$31.47	$33.38	15,961,969
Dec 12, 2016 – Dec 16, 2016	$33.42	$33.69	$32.75	$33.33	17,116,282
Dec 19, 2016 – Dec 23, 2016	$33.18	$33.68	$33.12	$33.50	10,834,665
Dec 26, 2016 – Dec 30, 2016	$33.64	$33.91	$32.66	$32.90	8,273,972
Jan 2, 2017 – Jan 6, 2017	$32.93	$33.65	$32.84	$33.31	8,017,786
Jan 9, 2017 – Jan 13, 2017	$33.30	$33.62	$32.89	$33.21	11,945,789
Jan 16, 2017 – Jan 20, 2017	$33.08	$33.46	$32.50	$33.29	9,548,986
Jan 23, 2017 – Jan 27, 2017	$33.34	$36.50	$33.27	$35.56	18,068,055
Jan 30, 2017 – Feb 3, 2017	$35.36	$35.57	$32.38	$32.87	24,194,439
Feb 6, 2017 – Feb 10, 2017	$32.45	$33.46	$31.38	$32.80	28,139,655
Feb 13, 2017 – Feb 17, 2017	$32.84	$33.47	$32.48	$32.62	19,008,316
Feb 20, 2017 – Feb 24, 2017	$32.69	$33.09	$32.19	$32.92	12,077,049
Feb 27, 2017 – Mar 3, 2017	$32.79	$33.94	$32.79	$33.78	17,240,361
Mar 6, 2017 – Mar 10, 2017	$33.55	$33.70	$31.54	$31.72	16,224,384
Mar 13, 2017 – Mar 17, 2017	$31.80	$32.41	$31.45	$32.13	16,112,131
Mar 20, 2017 – Mar 24, 2017	$32.20	$32.82	$31.63	$31.78	11,846,631
Mar 27, 2017 – Mar 31, 2017	$31.41	$32.06	$31.04	$31.77	11,698,157
Apr 3, 2017 – Apr 7, 2017	$31.83	$32.09	$31.19	$31.60	9,769,373
Apr 10, 2017 – Apr 13, 2017	$31.70	$31.80	$31.03	$31.05	9,247,075
Apr 17, 2017 – Apr 21, 2017	$31.25	$33.34	$31.23	$33.02	15,141,667
Apr 24, 2017 – Apr 28, 2017	$33.53	$34.74	$33.27	$33.76	14,277,437
May 1, 2017 – May 5, 2017	$33.84	$33.90	$33.09	$33.43	11,926,042
May 8, 2017 – May 12, 2017	$33.39	$33.53	$32.55	$32.71	10,630,542
May 15, 2017 – May 19, 2017	$32.80	$33.29	$31.69	$31.97	11,572,387
May 22, 2017 – May 26, 2017	$32.11	$33.18	$32.05	$33.09	9,204,519
May 29, 2017 – Jun 2, 2017	$33.48	$34.47	$33.19	$34.33	12,540,528
Jun 5, 2017 – Jun 9, 2017	$34.27	$34.65	$33.73	$34.65	11,815,161
Jun 12, 2017 – Jun 16, 2017	$34.65	$35.72	$34.58	$35.67	14,801,423
Jun 19, 2017 – Jun 23, 2017	$35.95	$36.06	$35.28	$35.88	18,079,460
Jun 26, 2017 – Jun 30, 2017	$35.88	$36.13	$34.97	$35.73	10,038,337
Jul 3, 2017 – Jul 7, 2017	$35.91	$36.10	$35.36	$35.58	5,249,798
Jul 10, 2017 – Jul 14, 2017	$35.51	$37.21	$35.42	$36.70	9,109,899
Jul 17, 2017 – Jul 21, 2017	$36.61	$36.90	$35.62	$35.75	9,867,687
Jul 24, 2017 – Jul 28, 2017	$35.74	$36.33	$34.23	$34.55	14,379,130
Jul 31, 2017 – Aug 4, 2017	$34.51	$35.07	$33.76	$34.04	13,043,289
Aug 7, 2017 – Aug 11, 2017	$34.10	$34.41	$32.66	$33.49	9,961,247
Aug 14, 2017 – Aug 18, 2017	$33.94	$34.89	$33.82	$34.57	11,261,923
Aug 21, 2017 – Aug 25, 2017	$34.52	$34.96	$33.64	$34.76	8,870,927
Aug 28, 2017 – Sep 1, 2017	$34.82	$35.03	$33.76	$34.97	8,255,385
Sep 4, 2017 – Sep 8, 2017	$34.80	$35.17	$34.62	$34.89	6,339,696
Sep 11, 2017 – Sep 15, 2017	$35.09	$36.39	$34.86	$35.81	11,647,681
Sep 18, 2017 – Sep 22, 2017	$35.99	$36.99	$35.31	$35.69	10,967,722
Sep 25, 2017 – Sep 29, 2017	$35.66	$36.36	$35.27	$36.18	10,058,504
Oct 2, 2017 – Oct 6, 2017	$36.22	$36.90	$36.15	$36.59	7,556,418
Oct 9, 2017 – Oct 13, 2017	$36.57	$36.92	$36.27	$36.59	7,402,454
Oct 16, 2017 – Oct 20, 2017	$36.67	$37.15	$36.46	$37.07	6,681,207
Oct 23, 2017 – Oct 27, 2017	$37.21	$37.55	$35.75	$36.90	10,727,799
Oct 30, 2017 – Nov 3, 2017	$36.69	$37.22	$36.25	$36.38	8,649,907
Nov 6, 2017 – Nov 10, 2017	$36.36	$36.42	$34.59	$34.93	10,260,201
Nov 13, 2017 – Nov 17, 2017	$34.75	$34.99	$34.11	$34.83	9,916,474
Nov 20, 2017 – Nov 24, 2017	$34.69	$35.62	$34.61	$35.28	5,148,106
Nov 27, 2017 – Dec 1, 2017	$35.28	$36.57	$35.10	$35.74	12,539,473
Dec 4, 2017 – Dec 8, 2017	$35.98	$36.84	$35.80	$36.56	9,118,455
Dec 11, 2017 – Dec 15, 2017	$36.53	$36.89	$35.45	$36.14	14,689,382
Dec 18, 2017 – Dec 22, 2017	$36.38	$37.40	$36.33	$37.25	11,129,607
Dec 25, 2017 – Dec 29, 2017	$37.28	$37.43	$36.78	$37.22	5,072,707
Jan 1, 2018 – Jan 5, 2018	$37.71	$39.76	$37.43	$39.64	10,777,431
Jan 8, 2018 – Jan 12, 2018	$39.70	$40.11	$39.37	$40.00	10,294,521
Jan 15, 2018 – Jan 19, 2018	$39.90	$40.93	$39.11	$40.79	11,573,232
Jan 22, 2018 – Jan 26, 2018	$40.68	$42.87	$40.32	$41.60	10,781,971
Jan 29, 2018 – Feb 2, 2018	$43.00	$43.00	$39.36	$39.94	20,706,892
Feb 5, 2018 – Feb 9, 2018	$39.72	$40.36	$35.42	$36.75	19,826,400
Feb 12, 2018 – Feb 16, 2018	$37.01	$38.28	$36.63	$37.87	12,734,832
Feb 19, 2018 – Feb 23, 2018	$37.71	$38.55	$37.43	$38.54	9,368,409
Feb 26, 2018 – Mar 2, 2018	$38.76	$39.70	$37.36	$37.87	10,446,585
Mar 5, 2018 – Mar 9, 2018	$37.64	$38.32	$35.15	$35.78	22,601,567
Mar 12, 2018 – Mar 16, 2018	$35.95	$36.15	$35.16	$35.34	16,604,333
Mar 19, 2018 – Mar 23, 2018	$35.30	$35.36	$32.41	$32.48	15,651,293
Mar 26, 2018 – Mar 29, 2018	$33.20	$34.95	$33.04	$34.60	14,439,322
Apr 2, 2018 – Apr 6, 2018	$34.44	$34.79	$32.65	$33.79	15,510,423
Apr 9, 2018 – Apr 13, 2018	$33.98	$34.62	$33.52	$34.47	11,773,766
Apr 16, 2018 – Apr 20, 2018	$34.65	$35.16	$34.46	$34.59	9,733,679
Apr 23, 2018 – Apr 27, 2018	$34.65	$35.06	$33.57	$34.05	14,595,081
Apr 30, 2018 – May 4, 2018	$34.07	$34.17	$32.38	$33.80	15,783,927
May 7, 2018 – May 11, 2018	$33.67	$34.87	$33.12	$34.75	9,744,451
May 14, 2018 – May 18, 2018	$34.81	$36.15	$34.33	$35.59	15,705,467
May 21, 2018 – May 25, 2018	$35.75	$36.25	$35.15	$35.36	13,235,692
May 28, 2018 – Jun 1, 2018	$35.06	$36.37	$34.39	$36.09	10,410,048
Jun 4, 2018 – Jun 8, 2018	$36.48	$38.58	$36.48	$38.42	26,206,857
Jun 11, 2018 – Jun 15, 2018	$38.46	$38.92	$35.90	$36.21	20,626,637
Jun 18, 2018 – Jun 22, 2018	$36.07	$36.71	$34.35	$34.62	20,015,635
Jun 25, 2018 – Jun 29, 2018	$34.61	$35.12	$33.99	$34.02	13,312,676
Jul 2, 2018 – Jul 6, 2018	$33.90	$34.39	$33.30	$34.21	8,031,197
Jul 9, 2018 – Jul 13, 2018	$34.45	$35.28	$34.31	$34.72	11,651,798
Jul 16, 2018 – Jul 20, 2018	$34.73	$34.93	$34.09	$34.52	7,858,540
Jul 23, 2018 – Jul 27, 2018	$34.63	$34.91	$33.19	$33.98	14,815,469
Jul 30, 2018 – Aug 3, 2018	$34.07	$35.17	$33.43	$34.33	11,568,165
Aug 6, 2018 – Aug 10, 2018	$34.26	$35.17	$33.93	$34.05	9,023,204
Aug 13, 2018 – Aug 17, 2018	$34.11	$34.34	$32.99	$34.27	11,075,856
Aug 20, 2018 – Aug 24, 2018	$34.35	$34.61	$33.72	$34.17	9,587,212
Aug 27, 2018 – Aug 31, 2018	$34.31	$34.93	$33.63	$33.72	9,727,239
Sep 3, 2018 – Sep 7, 2018	$33.61	$34.33	$33.30	$34.09	12,312,538
Sep 10, 2018 – Sep 14, 2018	$34.23	$35.13	$33.76	$35.10	10,000,742
Sep 17, 2018 – Sep 21, 2018	$35.10	$36.23	$35.08	$35.68	13,734,864
Sep 24, 2018 – Sep 28, 2018	$35.52	$35.57	$32.34	$32.41	20,608,157
Oct 1, 2018 – Oct 5, 2018	$32.57	$33.42	$31.69	$32.16	21,515,260
Oct 8, 2018 – Oct 12, 2018	$32.01	$32.20	$27.61	$28.13	33,910,907
Oct 15, 2018 – Oct 19, 2018	$28.08	$28.75	$27.47	$27.85	21,597,839
Oct 22, 2018 – Oct 26, 2018	$27.87	$30.01	$26.11	$29.57	30,885,360
Oct 29, 2018 – Nov 2, 2018	$29.87	$30.83	$28.37	$30.03	23,930,862
Nov 5, 2018 – Nov 9, 2018	$30.18	$31.30	$29.92	$30.47	21,113,663
Nov 12, 2018 – Nov 16, 2018	$30.51	$31.03	$29.57	$30.78	17,101,710
Nov 19, 2018 – Nov 23, 2018	$30.82	$31.26	$29.64	$29.94	11,949,380
Nov 26, 2018 – Nov 30, 2018	$30.26	$31.06	$29.31	$30.79	21,588,759
Dec 3, 2018 – Dec 7, 2018	$31.36	$31.78	$29.33	$29.84	17,584,301
Dec 10, 2018 – Dec 14, 2018	$29.84	$30.26	$28.45	$28.96	16,821,130
Dec 17, 2018 – Dec 21, 2018	$28.33	$28.48	$26.00	$26.08	24,417,994
Dec 24, 2018 – Dec 28, 2018	$26.02	$27.30	$25.03	$26.54	14,257,267
Dec 31, 2018 – Jan 4, 2019	$26.67	$28.30	$26.14	$28.17	13,592,092
Jan 7, 2019 – Jan 11, 2019	$28.17	$30.18	$27.98	$30.16	22,651,411
Jan 14, 2019 – Jan 18, 2019	$29.90	$30.76	$29.26	$30.45	12,368,188
Jan 21, 2019 – Jan 25, 2019	$30.33	$31.68	$30.17	$31.31	11,377,662
Jan 28, 2019 – Feb 1, 2019	$31.09	$32.01	$30.78	$30.89	17,480,919
Feb 4, 2019 – Feb 8, 2019	$30.84	$31.61	$30.34	$30.66	12,179,799
Feb 11, 2019 – Feb 15, 2019	$30.76	$31.63	$30.24	$31.43	13,859,472
Feb 18, 2019 – Feb 22, 2019	$31.43	$32.50	$31.21	$31.49	14,035,401
Feb 25, 2019 – Mar 1, 2019	$31.81	$32.32	$30.73	$31.15	14,039,942
Mar 4, 2019 – Mar 8, 2019	$31.29	$31.36	$30.39	$30.84	11,506,703
Mar 11, 2019 – Mar 15, 2019	$30.99	$32.15	$30.51	$30.66	21,931,537
Mar 18, 2019 – Mar 22, 2019	$30.74	$31.66	$29.89	$29.91	16,291,545
Mar 25, 2019 – Mar 29, 2019	$29.62	$31.33	$29.45	$31.17	11,394,662
Apr 1, 2019 – Apr 5, 2019	$31.33	$32.31	$31.10	$31.91	14,071,094
Apr 8, 2019 – Apr 12, 2019	$31.91	$32.31	$31.33	$32.18	9,851,424
Apr 15, 2019 – Apr 18, 2019	$32.12	$32.29	$29.43	$29.93	19,888,493
Apr 22, 2019 – Apr 26, 2019	$30.37	$31.31	$29.49	$30.98	18,356,553
Apr 29, 2019 – May 3, 2019	$31.09	$31.98	$30.86	$31.73	14,772,384
May 6, 2019 – May 10, 2019	$31.13	$31.51	$30.09	$30.75	11,926,570
May 13, 2019 – May 17, 2019	$30.14	$30.92	$29.47	$30.36	14,429,183
May 20, 2019 – May 24, 2019	$29.60	$30.53	$29.00	$29.15	18,168,269
May 27, 2019 – May 31, 2019	$29.10	$29.21	$27.86	$28.26	12,453,196
Jun 3, 2019 – Jun 7, 2019	$28.27	$30.85	$28.18	$30.65	18,818,764
Jun 10, 2019 – Jun 14, 2019	$30.79	$30.84	$29.07	$29.30	18,476,410
Jun 17, 2019 – Jun 21, 2019	$29.20	$30.04	$28.78	$29.72	19,023,312
Jun 24, 2019 – Jun 28, 2019	$29.12	$29.74	$28.49	$29.53	16,743,725
Jul 1, 2019 – Jul 5, 2019	$29.85	$30.10	$29.45	$29.90	10,491,993
Jul 8, 2019 – Jul 12, 2019	$29.70	$30.13	$28.75	$29.15	14,807,021
Jul 15, 2019 – Jul 19, 2019	$28.61	$29.62	$28.52	$29.47	18,055,383
Jul 22, 2019 – Jul 26, 2019	$29.59	$31.47	$28.97	$30.87	20,622,307
Jul 29, 2019 – Aug 2, 2019	$30.87	$31.03	$28.33	$28.72	14,989,181
Aug 5, 2019 – Aug 9, 2019	$28.31	$28.46	$26.67	$27.16	21,684,115
Aug 12, 2019 – Aug 16, 2019	$27.02	$27.61	$26.05	$26.91	19,390,695
Aug 19, 2019 – Aug 23, 2019	$27.21	$27.28	$25.71	$25.83	13,975,315
Aug 26, 2019 – Aug 30, 2019	$26.04	$27.18	$25.16	$26.99	16,019,519
Sep 2, 2019 – Sep 6, 2019	$26.57	$27.32	$26.20	$27.21	16,821,975
Sep 9, 2019 – Sep 13, 2019	$27.54	$30.00	$27.44	$29.53	24,489,063
Sep 16, 2019 – Sep 20, 2019	$29.21	$29.43	$27.90	$28.09	21,113,453
Sep 23, 2019 – Sep 27, 2019	$27.77	$28.90	$27.68	$28.75	16,034,620
Sep 30, 2019 – Oct 4, 2019	$28.77	$29.15	$26.62	$27.04	15,503,875
Oct 7, 2019 – Oct 11, 2019	$27.02	$29.03	$26.45	$28.68	15,086,544
Oct 14, 2019 – Oct 18, 2019	$28.58	$29.34	$28.17	$29.17	13,388,601
Oct 21, 2019 – Oct 25, 2019	$29.44	$30.06	$28.88	$29.68	12,566,190
Oct 28, 2019 – Nov 1, 2019	$29.85	$30.56	$28.97	$30.34	15,262,157
Nov 4, 2019 – Nov 8, 2019	$30.34	$31.98	$30.18	$31.89	13,828,214
Nov 11, 2019 – Nov 15, 2019	$31.71	$32.14	$31.42	$31.86	11,040,163
Nov 18, 2019 – Nov 22, 2019	$31.88	$32.21	$31.15	$31.49	12,364,493
Nov 25, 2019 – Nov 29, 2019	$31.51	$32.57	$31.49	$32.34	7,615,661
Dec 2, 2019 – Dec 6, 2019	$32.58	$33.13	$31.51	$32.99	13,113,302
Dec 9, 2019 – Dec 13, 2019	$32.99	$33.25	$31.97	$32.36	19,239,369
Dec 16, 2019 – Dec 20, 2019	$32.69	$32.75	$31.97	$32.21	25,822,051
Dec 23, 2019 – Dec 27, 2019	$32.17	$32.44	$31.95	$32.03	6,186,893
Dec 30, 2019 – Jan 3, 2020	$32.04	$32.49	$31.20	$31.21	9,334,302
Jan 6, 2020 – Jan 10, 2020	$31.09	$31.19	$30.19	$30.70	13,136,746
Jan 13, 2020 – Jan 17, 2020	$30.82	$32.08	$30.70	$31.93	12,602,305
Jan 20, 2020 – Jan 24, 2020	$31.10	$31.34	$30.23	$30.38	9,871,171
Jan 27, 2020 – Jan 31, 2020	$29.85	$30.59	$27.95	$28.42	20,608,262
Feb 3, 2020 – Feb 7, 2020	$28.62	$31.04	$28.43	$30.40	16,895,999
Feb 10, 2020 – Feb 14, 2020	$30.32	$31.40	$30.01	$30.15	9,648,884
Feb 17, 2020 – Feb 21, 2020	$30.05	$30.70	$29.74	$30.57	9,369,888
Feb 24, 2020 – Feb 28, 2020	$29.57	$29.66	$25.15	$26.11	20,145,101
Mar 2, 2020 – Mar 6, 2020	$26.32	$27.63	$24.63	$25.23	20,109,197
Mar 9, 2020 – Mar 13, 2020	$23.49	$24.20	$20.21	$23.62	25,961,760
Mar 16, 2020 – Mar 20, 2020	$20.33	$23.69	$19.92	$20.85	26,078,764
Mar 23, 2020 – Mar 27, 2020	$20.44	$22.31	$18.64	$21.63	27,372,048
Mar 30, 2020 – Apr 3, 2020	$21.65	$22.34	$20.60	$20.75	19,974,556
Apr 6, 2020 – Apr 9, 2020	$21.81	$24.66	$21.62	$24.14	19,623,225
Apr 13, 2020 – Apr 17, 2020	$24.11	$24.64	$21.16	$22.50	24,147,235
Apr 20, 2020 – Apr 24, 2020	$22.27	$22.30	$21.07	$21.99	17,825,809
Apr 27, 2020 – May 1, 2020	$22.13	$26.39	$22.11	$23.96	25,621,094
May 4, 2020 – May 8, 2020	$23.67	$24.30	$22.71	$24.27	15,126,144
May 11, 2020 – May 15, 2020	$23.82	$23.89	$21.02	$21.94	13,366,109
May 18, 2020 – May 22, 2020	$22.80	$23.77	$22.40	$23.06	13,594,522
May 25, 2020 – May 29, 2020	$23.67	$25.94	$23.57	$24.44	15,296,160
Jun 1, 2020 – Jun 5, 2020	$24.45	$28.88	$24.43	$28.01	14,690,016
Jun 8, 2020 – Jun 12, 2020	$28.14	$28.57	$24.13	$25.06	13,323,341
Jun 15, 2020 – Jun 19, 2020	$24.20	$26.42	$23.97	$25.02	20,898,874
Jun 22, 2020 – Jun 26, 2020	$24.83	$25.24	$23.39	$24.26	14,832,576
Jun 29, 2020 – Jul 2, 2020	$24.63	$25.70	$24.57	$25.37	10,008,662
Jul 6, 2020 – Jul 10, 2020	$26.00	$26.18	$23.64	$24.79	14,401,412
Jul 13, 2020 – Jul 17, 2020	$24.83	$27.04	$24.58	$26.50	15,459,734
Jul 20, 2020 – Jul 24, 2020	$26.30	$26.61	$25.93	$26.07	8,752,023
Jul 27, 2020 – Jul 31, 2020	$26.03	$27.02	$24.65	$24.97	16,454,275
Aug 3, 2020 – Aug 7, 2020	$25.28	$25.90	$24.35	$25.47	18,002,899
Aug 10, 2020 – Aug 14, 2020	$25.60	$27.51	$25.50	$27.13	15,512,428
Aug 17, 2020 – Aug 21, 2020	$27.14	$27.14	$25.34	$25.61	9,952,695
Aug 24, 2020 – Aug 28, 2020	$26.03	$27.32	$25.99	$26.88	10,494,634
Aug 31, 2020 – Sep 4, 2020	$26.87	$28.78	$26.15	$28.41	20,529,274
Sep 7, 2020 – Sep 11, 2020	$28.30	$28.49	$27.13	$28.33	13,070,852
Sep 14, 2020 – Sep 18, 2020	$28.66	$31.37	$28.59	$30.61	23,187,753
Sep 21, 2020 – Sep 25, 2020	$29.92	$30.22	$27.94	$29.96	16,813,420
Sep 28, 2020 – Oct 2, 2020	$30.22	$30.40	$28.50	$29.47	14,991,715
Oct 5, 2020 – Oct 9, 2020	$29.88	$32.17	$29.58	$31.06	15,438,509
Oct 12, 2020 – Oct 16, 2020	$31.98	$34.07	$31.56	$33.88	19,879,623
Oct 19, 2020 – Oct 23, 2020	$34.04	$34.44	$33.52	$33.78	12,825,013
Oct 26, 2020 – Oct 30, 2020	$33.26	$33.52	$30.92	$31.85	15,058,137
Nov 2, 2020 – Nov 6, 2020	$32.42	$34.59	$32.07	$33.84	13,233,897
Nov 9, 2020 – Nov 13, 2020	$35.37	$36.64	$33.78	$35.24	16,081,825
Nov 16, 2020 – Nov 20, 2020	$36.37	$37.25	$35.70	$36.38	20,590,944
Nov 23, 2020 – Nov 27, 2020	$36.89	$38.26	$36.65	$37.30	9,420,364
Nov 30, 2020 – Dec 4, 2020	$37.18	$37.25	$35.24	$35.97	17,179,535
Dec 7, 2020 – Dec 11, 2020	$35.99	$36.63	$35.29	$35.79	12,544,013
Dec 14, 2020 – Dec 18, 2020	$36.30	$36.89	$35.33	$36.78	15,451,498
Dec 21, 2020 – Dec 24, 2020	$36.16	$36.79	$35.57	$36.62	8,869,873
Dec 28, 2020 – Dec 31, 2020	$36.80	$36.88	$35.92	$36.59	5,289,293
Jan 4, 2021 – Jan 8, 2021	$36.53	$39.29	$35.43	$37.89	13,762,214
Jan 11, 2021 – Jan 15, 2021	$37.46	$38.95	$35.97	$36.98	14,426,122
Jan 18, 2021 – Jan 22, 2021	$37.42	$38.40	$37.03	$38.00	11,491,920
Jan 25, 2021 – Jan 29, 2021	$38.27	$38.98	$36.00	$37.03	18,927,110
Feb 1, 2021 – Feb 5, 2021	$37.49	$37.66	$34.21	$34.61	23,752,397
Feb 8, 2021 – Feb 12, 2021	$34.88	$36.52	$34.58	$36.19	15,154,233
Feb 15, 2021 – Feb 19, 2021	$36.37	$36.54	$35.53	$36.40	11,533,949
Feb 22, 2021 – Feb 26, 2021	$36.39	$38.29	$36.07	$36.92	15,262,473
Mar 1, 2021 – Mar 5, 2021	$37.41	$40.41	$37.30	$40.27	19,891,450
Mar 8, 2021 – Mar 12, 2021	$40.13	$42.38	$39.89	$40.17	21,906,403
Mar 15, 2021 – Mar 19, 2021	$40.17	$40.96	$38.83	$39.85	22,338,413
Mar 22, 2021 – Mar 26, 2021	$39.39	$41.03	$38.10	$40.99	15,847,605
Mar 29, 2021 – Apr 1, 2021	$40.90	$41.28	$39.66	$40.38	11,111,654
Apr 5, 2021 – Apr 9, 2021	$40.87	$41.47	$40.12	$40.86	11,466,258
Apr 12, 2021 – Apr 16, 2021	$40.94	$42.82	$40.64	$42.67	13,496,630
Apr 19, 2021 – Apr 23, 2021	$42.83	$42.89	$41.48	$42.23	11,123,059
Apr 26, 2021 – Apr 30, 2021	$42.36	$43.84	$41.70	$43.13	14,613,139
May 3, 2021 – May 7, 2021	$43.44	$45.95	$43.36	$45.84	10,741,420
May 10, 2021 – May 14, 2021	$46.26	$46.94	$45.04	$46.59	13,135,267
May 17, 2021 – May 21, 2021	$46.50	$48.06	$45.92	$47.25	17,495,492
May 24, 2021 – May 28, 2021	$47.70	$48.38	$46.82	$47.31	21,611,991
May 31, 2021 – Jun 4, 2021	$48.10	$48.94	$47.23	$48.47	9,415,402
Jun 7, 2021 – Jun 11, 2021	$48.65	$48.73	$47.06	$47.72	11,273,223
Jun 14, 2021 – Jun 18, 2021	$47.80	$47.95	$44.26	$44.41	17,042,468
Jun 21, 2021 – Jun 25, 2021	$44.87	$46.12	$44.80	$45.49	9,716,362
Jun 28, 2021 – Jul 2, 2021	$45.80	$46.48	$45.28	$45.97	9,829,142
Jul 5, 2021 – Jul 9, 2021	$45.90	$47.01	$44.82	$46.66	9,436,733
Jul 12, 2021 – Jul 16, 2021	$46.30	$46.84	$44.26	$44.33	12,549,505
Jul 19, 2021 – Jul 23, 2021	$43.72	$44.35	$42.83	$43.55	11,378,612
Jul 26, 2021 – Jul 30, 2021	$43.56	$44.39	$42.55	$43.31	14,385,677
Aug 2, 2021 – Aug 6, 2021	$43.46	$44.32	$42.89	$43.40	10,075,190
Aug 9, 2021 – Aug 13, 2021	$43.40	$45.23	$43.26	$44.78	14,107,738
Aug 16, 2021 – Aug 20, 2021	$44.57	$45.14	$43.60	$44.44	9,390,691
Aug 23, 2021 – Aug 27, 2021	$44.66	$45.62	$43.98	$45.47	7,809,754
Aug 30, 2021 – Sep 3, 2021	$45.61	$45.67	$44.83	$45.31	9,469,363
Sep 6, 2021 – Sep 10, 2021	$44.97	$45.09	$44.02	$44.13	8,839,354
Sep 13, 2021 – Sep 17, 2021	$44.44	$44.72	$42.59	$42.80	13,722,299
Sep 20, 2021 – Sep 24, 2021	$41.98	$43.63	$41.44	$43.08	10,656,730
Sep 27, 2021 – Oct 1, 2021	$42.95	$43.75	$41.88	$42.53	11,384,491
Oct 4, 2021 – Oct 8, 2021	$42.33	$43.78	$42.33	$43.43	11,085,500
Oct 11, 2021 – Oct 15, 2021	$43.72	$45.18	$41.99	$42.55	16,764,400
Oct 18, 2021 – Oct 22, 2021	$42.31	$43.09	$41.31	$42.35	14,272,400
Oct 25, 2021 – Oct 29, 2021	$42.43	$42.73	$39.54	$39.66	16,919,900
Nov 1, 2021 – Nov 5, 2021	$39.02	$40.09	$38.75	$39.03	16,617,800
Nov 8, 2021 – Nov 12, 2021	$39.24	$40.43	$39.00	$39.72	13,772,400
Nov 15, 2021 – Nov 19, 2021	$39.82	$40.17	$38.09	$38.35	11,998,400
Nov 22, 2021 – Nov 26, 2021	$38.38	$39.30	$37.22	$38.31	9,466,100
Nov 29, 2021 – Dec 3, 2021	$38.82	$38.82	$36.33	$37.44	21,046,400
Dec 6, 2021 – Dec 10, 2021	$37.77	$38.28	$36.87	$36.99	28,613,300
Dec 13, 2021 – Dec 17, 2021	$36.97	$38.04	$36.17	$36.95	29,024,000
Dec 20, 2021 – Dec 23, 2021	$36.45	$37.10	$35.36	$36.95	14,819,500
Dec 27, 2021 – Dec 31, 2021	$36.92	$38.04	$36.87	$37.87	9,113,500
Jan 3, 2022 – Jan 7, 2022	$38.16	$39.80	$37.60	$39.39	16,705,000
Jan 10, 2022 – Jan 14, 2022	$39.58	$40.09	$38.70	$39.90	13,180,000
Jan 17, 2022 – Jan 21, 2022	$39.62	$40.03	$37.96	$38.12	13,288,600
Jan 24, 2022 – Jan 28, 2022	$37.46	$39.08	$36.40	$38.03	22,906,700
Jan 31, 2022 – Feb 4, 2022	$37.85	$39.16	$37.61	$37.71	19,010,600
Feb 7, 2022 – Feb 11, 2022	$37.93	$38.33	$37.34	$37.53	13,396,700
Feb 14, 2022 – Feb 18, 2022	$37.62	$38.34	$36.82	$38.05	14,995,300
Feb 21, 2022 – Feb 25, 2022	$38.17	$38.56	$34.97	$36.98	17,644,900
Feb 28, 2022 – Mar 4, 2022	$36.24	$36.35	$33.26	$34.36	29,317,100
Mar 7, 2022 – Mar 11, 2022	$34.31	$34.93	$32.93	$34.54	19,115,600
Mar 14, 2022 – Mar 18, 2022	$34.93	$36.89	$34.50	$36.64	23,437,200
Mar 21, 2022 – Mar 25, 2022	$36.61	$37.73	$36.09	$37.71	14,354,700
Mar 28, 2022 – Apr 1, 2022	$37.69	$38.15	$36.87	$37.69	11,743,300
Apr 4, 2022 – Apr 8, 2022	$37.57	$38.07	$36.43	$38.02	11,600,700
Apr 11, 2022 – Apr 14, 2022	$38.28	$39.16	$37.66	$38.61	8,089,400
Apr 18, 2022 – Apr 22, 2022	$38.61	$40.89	$38.39	$38.85	10,492,700
Apr 25, 2022 – Apr 29, 2022	$38.46	$40.05	$37.01	$37.68	18,253,300
May 2, 2022 – May 6, 2022	$37.90	$39.48	$37.21	$39.21	13,841,600
May 9, 2022 – May 13, 2022	$38.87	$40.03	$38.01	$38.91	16,189,400
May 16, 2022 – May 20, 2022	$39.01	$40.15	$38.03	$38.65	17,169,700
May 23, 2022 – May 27, 2022	$39.13	$40.54	$37.51	$40.54	14,570,400
May 30, 2022 – Jun 3, 2022	$40.02	$40.42	$38.27	$38.71	13,036,200
Jun 6, 2022 – Jun 10, 2022	$38.83	$39.46	$36.70	$36.99	12,562,300
Jun 13, 2022 – Jun 17, 2022	$36.52	$36.61	$34.45	$34.81	22,575,600
Jun 20, 2022 – Jun 24, 2022	$34.49	$35.24	$33.23	$35.22	15,228,900
Jun 27, 2022 – Jul 1, 2022	$35.37	$35.68	$33.75	$34.51	14,662,700
Jul 4, 2022 – Jul 8, 2022	$33.99	$35.67	$33.05	$35.11	11,428,600
Jul 11, 2022 – Jul 15, 2022	$34.67	$35.58	$33.85	$34.46	11,020,900
Jul 18, 2022 – Jul 22, 2022	$34.60	$35.81	$33.88	$35.50	9,530,500
Jul 25, 2022 – Jul 29, 2022	$35.57	$36.23	$33.87	$35.16	21,281,500
Aug 1, 2022 – Aug 5, 2022	$34.97	$35.45	$34.06	$34.35	12,539,100
Aug 8, 2022 – Aug 12, 2022	$34.76	$37.08	$34.69	$36.98	11,298,600
Aug 15, 2022 – Aug 19, 2022	$36.73	$37.54	$36.06	$36.22	14,155,300
Aug 22, 2022 – Aug 26, 2022	$35.63	$36.62	$35.07	$35.41	9,091,400
Aug 29, 2022 – Sep 2, 2022	$35.19	$35.35	$33.92	$34.01	11,131,200
Sep 5, 2022 – Sep 9, 2022	$34.08	$34.89	$33.34	$34.66	8,841,700
Sep 12, 2022 – Sep 16, 2022	$34.90	$35.47	$28.87	$29.27	21,285,900
Sep 19, 2022 – Sep 23, 2022	$29.36	$30.37	$26.99	$27.50	19,429,800
Sep 26, 2022 – Sep 30, 2022	$27.21	$27.29	$25.86	$26.34	28,680,100
Oct 3, 2022 – Oct 7, 2022	$26.78	$27.74	$26.01	$26.22	23,118,400
Oct 10, 2022 – Oct 14, 2022	$26.48	$27.73	$25.50	$27.10	16,842,000
Oct 17, 2022 – Oct 21, 2022	$27.68	$28.31	$26.45	$27.48	16,898,900
Oct 24, 2022 – Oct 28, 2022	$27.74	$28.37	$26.74	$28.10	21,136,200
Oct 31, 2022 – Nov 4, 2022	$27.86	$28.29	$26.91	$27.97	16,316,100
Nov 7, 2022 – Nov 11, 2022	$28.06	$30.63	$27.47	$30.43	18,074,600
Nov 14, 2022 – Nov 18, 2022	$30.45	$31.25	$29.49	$30.10	20,099,400
Nov 21, 2022 – Nov 25, 2022	$29.91	$31.09	$29.91	$30.90	7,220,100
Nov 28, 2022 – Dec 2, 2022	$30.59	$31.67	$29.95	$31.22	17,740,000
Dec 5, 2022 – Dec 9, 2022	$30.93	$31.08	$30.30	$30.36	9,919,900
Dec 12, 2022 – Dec 16, 2022	$30.35	$32.00	$29.52	$29.96	20,011,000
Dec 19, 2022 – Dec 23, 2022	$30.05	$30.20	$28.40	$29.22	17,704,500
Dec 26, 2022 – Dec 30, 2022	$29.21	$29.54	$28.74	$29.14	7,751,200
Jan 2, 2023 – Jan 6, 2023	$29.25	$31.05	$29.21	$30.83	13,859,500
Jan 9, 2023 – Jan 13, 2023	$30.87	$32.32	$30.65	$32.19	15,546,900
Jan 16, 2023 – Jan 20, 2023	$32.19	$32.28	$30.23	$31.58	9,048,900
Jan 23, 2023 – Jan 27, 2023	$31.63	$32.19	$30.12	$32.07	13,133,400
Jan 30, 2023 – Feb 3, 2023	$31.81	$35.25	$31.78	$34.80	28,894,400
Feb 6, 2023 – Feb 10, 2023	$34.58	$34.67	$31.85	$32.51	15,298,200
Feb 13, 2023 – Feb 17, 2023	$32.63	$33.21	$32.40	$32.59	14,024,100
Feb 20, 2023 – Feb 24, 2023	$32.10	$32.19	$30.50	$31.07	11,752,600
Feb 27, 2023 – Mar 3, 2023	$31.61	$32.36	$30.80	$32.16	14,522,500
Mar 6, 2023 – Mar 10, 2023	$31.98	$32.00	$29.96	$30.25	13,387,500
Mar 13, 2023 – Mar 17, 2023	$29.80	$30.47	$28.46	$29.00	21,087,400
Mar 20, 2023 – Mar 24, 2023	$29.46	$30.22	$28.47	$29.36	16,271,900
Mar 27, 2023 – Mar 31, 2023	$29.80	$30.76	$29.26	$30.71	12,060,000
Apr 3, 2023 – Apr 6, 2023	$30.74	$31.00	$29.81	$30.47	10,728,900
Apr 10, 2023 – Apr 14, 2023	$30.41	$31.53	$30.14	$30.58	10,988,800
Apr 17, 2023 – Apr 21, 2023	$30.60	$31.31	$30.53	$30.69	9,349,200
Apr 24, 2023 – Apr 28, 2023	$30.69	$31.07	$27.59	$28.19	20,614,500
May 1, 2023 – May 5, 2023	$28.17	$28.78	$26.98	$27.55	15,485,000
May 8, 2023 – May 12, 2023	$27.72	$27.84	$26.75	$27.04	14,130,700
May 15, 2023 – May 19, 2023	$27.07	$27.56	$26.65	$27.21	13,798,600
May 22, 2023 – May 26, 2023	$27.04	$27.54	$26.28	$26.46	15,753,700
May 29, 2023 – Jun 2, 2023	$26.39	$26.50	$25.07	$26.26	18,117,200
Jun 5, 2023 – Jun 9, 2023	$26.38	$28.00	$26.11	$27.38	20,212,400
Jun 12, 2023 – Jun 16, 2023	$27.12	$27.79	$26.76	$27.64	22,191,000
Jun 19, 2023 – Jun 23, 2023	$27.22	$27.35	$26.13	$26.45	13,610,000
Jun 26, 2023 – Jun 30, 2023	$26.57	$27.55	$26.54	$27.49	12,522,300
Jul 3, 2023 – Jul 7, 2023	$27.53	$27.97	$26.63	$27.48	12,727,100
Jul 10, 2023 – Jul 14, 2023	$26.78	$27.97	$26.69	$27.14	14,434,700
Jul 17, 2023 – Jul 21, 2023	$26.92	$27.59	$26.60	$27.53	14,630,300
Jul 24, 2023 – Jul 28, 2023	$27.66	$31.34	$27.58	$30.89	24,766,700
Jul 31, 2023 – Aug 4, 2023	$30.99	$32.15	$30.81	$31.34	18,111,800
Aug 7, 2023 – Aug 11, 2023	$31.45	$31.63	$30.50	$30.61	10,611,500
Aug 14, 2023 – Aug 18, 2023	$30.52	$30.53	$29.77	$30.22	13,332,200
Aug 21, 2023 – Aug 25, 2023	$30.14	$30.17	$29.40	$29.71	10,275,200
Aug 28, 2023 – Sep 1, 2023	$29.84	$31.06	$29.81	$30.81	9,832,600
Sep 4, 2023 – Sep 8, 2023	$30.65	$30.73	$29.16	$30.32	12,088,500
Sep 11, 2023 – Sep 15, 2023	$30.53	$30.70	$29.42	$29.98	16,352,700
Sep 18, 2023 – Sep 22, 2023	$30.05	$30.61	$29.51	$29.83	15,880,900
Sep 25, 2023 – Sep 29, 2023	$29.68	$31.39	$29.64	$31.06	13,360,400
Oct 2, 2023 – Oct 6, 2023	$30.95	$31.24	$30.20	$30.25	14,712,000
Oct 9, 2023 – Oct 13, 2023	$30.25	$31.31	$30.23	$30.78	9,393,400
Oct 16, 2023 – Oct 20, 2023	$30.82	$31.40	$29.11	$29.19	15,688,200
Oct 23, 2023 – Oct 27, 2023	$28.96	$29.51	$28.30	$29.02	19,716,600
Oct 30, 2023 – Nov 3, 2023	$29.20	$30.62	$29.05	$30.30	13,797,100
Nov 6, 2023 – Nov 10, 2023	$30.32	$30.32	$28.68	$28.98	14,214,700
Nov 13, 2023 – Nov 17, 2023	$28.98	$30.40	$28.21	$29.65	14,350,300
Nov 20, 2023 – Nov 24, 2023	$29.47	$29.51	$28.22	$29.25	10,960,600
Nov 27, 2023 – Dec 1, 2023	$29.09	$33.46	$28.88	$33.04	26,980,600
Dec 4, 2023 – Dec 8, 2023	$32.75	$33.20	$32.25	$32.73	14,871,700
Dec 11, 2023 – Dec 15, 2023	$32.62	$33.94	$31.72	$33.25	15,928,500
Dec 18, 2023 – Dec 22, 2023	$33.47	$33.47	$32.30	$32.55	16,071,600
Dec 25, 2023 – Dec 29, 2023	$32.47	$32.66	$31.91	$32.11	6,816,100
Jan 1, 2024 – Jan 5, 2024	$32.20	$33.14	$31.90	$33.11	14,214,000
Jan 8, 2024 – Jan 12, 2024	$32.92	$33.89	$32.92	$33.46	11,173,300
Jan 15, 2024 – Jan 19, 2024	$33.28	$33.31	$32.03	$32.64	10,618,000
Jan 22, 2024 – Jan 26, 2024	$32.26	$33.65	$31.45	$33.38	14,572,800
Jan 29, 2024 – Feb 2, 2024	$33.11	$33.25	$29.40	$29.72	26,784,200
Feb 5, 2024 – Feb 9, 2024	$29.45	$31.38	$29.05	$31.32	22,929,000
Feb 12, 2024 – Feb 16, 2024	$31.33	$31.97	$30.42	$31.80	18,066,100
Feb 19, 2024 – Feb 23, 2024	$32.43	$33.04	$30.82	$31.26	17,541,800
Feb 26, 2024 – Mar 1, 2024	$30.92	$32.38	$30.42	$31.55	18,884,700
Mar 4, 2024 – Mar 8, 2024	$32.05	$32.76	$31.83	$32.62	15,394,200
Mar 11, 2024 – Mar 15, 2024	$32.48	$33.20	$32.11	$32.72	32,012,800
Mar 18, 2024 – Mar 22, 2024	$32.69	$36.31	$31.41	$35.58	31,477,700
Mar 25, 2024 – Mar 28, 2024	$35.67	$37.15	$33.50	$35.12	43,170,800
Apr 1, 2024 – Apr 5, 2024	$35.03	$35.72	$34.40	$34.79	19,964,900
Apr 8, 2024 – Apr 12, 2024	$35.11	$35.18	$33.20	$33.43	28,490,800
Apr 15, 2024 – Apr 19, 2024	$33.90	$34.20	$31.06	$31.83	38,380,200
Apr 22, 2024 – Apr 26, 2024	$31.77	$31.87	$29.84	$30.45	41,066,700
Apr 29, 2024 – May 3, 2024	$30.91	$32.69	$30.76	$32.65	34,015,700
May 6, 2024 – May 10, 2024	$32.91	$37.17	$32.60	$34.72	60,361,500
May 13, 2024 – May 17, 2024	$34.78	$36.86	$34.70	$36.58	22,685,600
May 20, 2024 – May 24, 2024	$36.66	$41.95	$36.57	$41.37	43,212,600
May 27, 2024 – May 31, 2024	$41.13	$41.53	$39.89	$41.03	23,459,400
Jun 3, 2024 – Jun 7, 2024	$41.02	$42.17	$39.81	$41.14	23,638,000
Jun 10, 2024 – Jun 14, 2024	$41.18	$41.92	$40.35	$40.85	23,497,800
Jun 17, 2024 – Jun 21, 2024	$40.91	$42.56	$40.47	$41.93	17,625,800
Jun 24, 2024 – Jun 28, 2024	$42.31	$43.14	$37.77	$39.27	64,370,500
Jul 1, 2024 – Jul 5, 2024	$39.26	$40.00	$38.67	$38.97	26,249,400
Jul 8, 2024 – Jul 12, 2024	$38.80	$39.88	$38.46	$39.70	20,667,800
Jul 15, 2024 – Jul 19, 2024	$39.75	$42.06	$39.53	$41.61	26,283,500
Jul 22, 2024 – Jul 26, 2024	$41.77	$43.04	$40.51	$42.70	45,289,200
Jul 29, 2024 – Aug 2, 2024	$42.67	$42.70	$40.27	$41.81	23,275,700
Aug 5, 2024 – Aug 9, 2024	$40.04	$41.39	$39.79	$40.36	19,818,300
Aug 12, 2024 – Aug 16, 2024	$40.67	$43.41	$40.35	$43.28	22,062,000
Aug 19, 2024 – Aug 23, 2024	$43.28	$45.08	$43.07	$44.95	16,523,900
Aug 26, 2024 – Aug 30, 2024	$45.02	$45.26	$43.68	$44.51	18,746,600
Sep 2, 2024 – Sep 6, 2024	$44.06	$44.56	$42.97	$43.31	12,793,300
Sep 9, 2024 – Sep 13, 2024	$43.26	$45.40	$42.58	$44.77	17,065,300
Sep 16, 2024 – Sep 20, 2024	$45.48	$46.59	$44.72	$44.78	22,097,800
Sep 23, 2024 – Sep 27, 2024	$44.78	$45.26	$44.07	$45.08	15,195,200
Sep 30, 2024 – Oct 4, 2024	$44.75	$45.37	$43.73	$44.61	17,989,200
Oct 7, 2024 – Oct 11, 2024	$43.68	$44.52	$42.85	$44.30	20,466,600
Oct 14, 2024 – Oct 18, 2024	$43.88	$44.35	$42.04	$43.00	25,783,800
Oct 21, 2024 – Oct 25, 2024	$42.84	$45.17	$42.63	$44.65	21,319,900
Oct 28, 2024 – Nov 1, 2024	$44.35	$51.72	$43.43	$51.27	43,348,600
Nov 4, 2024 – Nov 8, 2024	$51.52	$54.71	$51.51	$52.75	30,700,600
Nov 11, 2024 – Nov 15, 2024	$52.77	$53.46	$51.31	$53.36	20,767,600
Nov 18, 2024 – Nov 22, 2024	$53.21	$55.81	$52.47	$54.98	23,771,300
Nov 25, 2024 – Nov 29, 2024	$55.41	$55.94	$53.72	$54.52	15,454,200
Dec 2, 2024 – Dec 6, 2024	$54.24	$54.59	$52.18	$52.62	15,006,800
Dec 9, 2024 – Dec 13, 2024	$52.85	$53.01	$49.92	$51.47	17,670,200
Dec 16, 2024 – Dec 20, 2024	$51.61	$52.03	$49.17	$50.46	18,688,500
Dec 23, 2024 – Dec 27, 2024	$50.09	$51.30	$49.44	$50.50	6,852,600
Dec 30, 2024 – Jan 3, 2025	$50.12	$50.37	$48.82	$48.98	10,481,200
Jan 6, 2025 – Jan 10, 2025	$49.36	$50.88	$49.18	$50.13	17,016,000
Jan 13, 2025 – Jan 17, 2025	$49.31	$52.84	$49.10	$52.76	21,520,400
Jan 20, 2025 – Jan 24, 2025	$53.19	$55.75	$53.14	$55.69	23,360,400
Jan 27, 2025 – Jan 31, 2025	$55.11	$55.74	$50.50	$51.56	77,518,800
Feb 3, 2025 – Feb 7, 2025	$50.57	$52.87	$48.42	$51.97	171,030,300
Feb 10, 2025 – Feb 14, 2025	$51.90	$52.41	$50.19	$52.01	55,589,000
Feb 17, 2025 – Feb 21, 2025	$51.99	$53.34	$50.89	$51.49	25,962,200
Feb 24, 2025 – Feb 28, 2025	$52.22	$52.87	$50.67	$52.66	37,404,300
Mar 3, 2025 – Mar 7, 2025	$52.65	$53.34	$47.50	$48.88	33,215,200
Mar 10, 2025 – Mar 14, 2025	$47.76	$48.54	$45.44	$48.05	30,189,900
Mar 17, 2025 – Mar 21, 2025	$48.17	$49.65	$47.32	$48.03	36,780,100
Mar 24, 2025 – Mar 28, 2025	$48.15	$52.93	$47.93	$49.73	41,158,000
Mar 31, 2025 – Apr 4, 2025	$49.14	$51.29	$42.44	$44.84	29,523,700
Apr 7, 2025 – Apr 11, 2025	$42.74	$46.39	$40.44	$43.78	33,633,200
Apr 14, 2025 – Apr 17, 2025	$45.03	$45.12	$42.93	$43.25	12,655,900
Apr 21, 2025 – Apr 25, 2025	$42.83	$45.17	$41.71	$44.25	12,640,800
Apr 28, 2025 – May 2, 2025	$44.43	$45.48	$40.93	$42.84	28,208,400
May 5, 2025 – May 9, 2025	$41.64	$42.58	$40.65	$41.37	24,346,600
May 12, 2025 – May 16, 2025	$44.03	$47.29	$43.89	$46.86	34,018,600
May 19, 2025 – May 23, 2025	$46.23	$47.42	$44.67	$44.98	17,138,100
May 26, 2025 – May 30, 2025	$45.96	$46.08	$44.66	$45.11	16,683,400
Jun 2, 2025 – Jun 6, 2025	$44.99	$45.46	$43.81	$44.68	20,883,800
Jun 9, 2025 – Jun 13, 2025	$44.89	$45.72	$43.03	$43.30	15,271,600
Jun 16, 2025 – Jun 20, 2025	$43.88	$44.37	$43.10	$43.24	16,738,000
Jun 23, 2025 – Jun 27, 2025	$43.01	$45.27	$42.22	$44.70	17,361,800
Jun 30, 2025 – Jul 3, 2025	$44.36	$47.79	$43.92	$47.58	13,612,000
Jul 7, 2025 – Jul 11, 2025	$47.31	$49.88	$46.73	$49.45	21,556,900
Jul 14, 2025 – Jul 18, 2025	$49.30	$49.51	$47.23	$47.51	15,750,100
Jul 21, 2025 – Jul 25, 2025	$47.73	$52.62	$47.66	$52.54	23,502,300
Jul 28, 2025 – Aug 1, 2025	$52.36	$52.96	$42.38	$43.79	43,091,200
Aug 4, 2025 – Aug 8, 2025	$43.88	$45.72	$42.58	$44.87	21,796,700
Aug 11, 2025 – Aug 15, 2025	$44.99	$46.06	$43.94	$44.40	18,915,400
Aug 18, 2025 – Aug 22, 2025	$44.52	$47.20	$44.25	$46.58	18,928,600
Aug 25, 2025 – Aug 29, 2025	$46.49	$47.38	$45.82	$47.33	17,537,000
Sep 1, 2025 – Sep 5, 2025	$46.46	$47.23	$45.09	$46.39	13,761,200
Sep 8, 2025 – Sep 12, 2025	$46.37	$46.58	$43.57	$43.82	18,547,500
Sep 15, 2025 – Sep 19, 2025	$44.10	$45.52	$43.09	$44.24	25,983,500
Sep 22, 2025 – Sep 26, 2025	$44.45	$44.74	$42.92	$43.18	13,749,800
Sep 29, 2025 – Oct 3, 2025	$43.37	$45.10	$43.03	$44.94	17,124,200
Oct 6, 2025 – Oct 10, 2025	$42.65	$44.86	$42.07	$43.53	23,667,000
Oct 13, 2025 – Oct 17, 2025	$43.73	$45.14	$42.94	$44.38	21,398,000
Oct 20, 2025 – Oct 24, 2025	$44.63	$47.34	$44.41	$46.56	17,744,700
Oct 27, 2025 – Oct 31, 2025	$46.56	$46.69	$35.92	$36.82	42,253,400
Nov 3, 2025 – Nov 7, 2025	$36.34	$36.56	$34.10	$36.30	33,972,500
Nov 10, 2025 – Nov 14, 2025	$36.30	$37.22	$35.28	$36.03	21,264,700
Nov 17, 2025 – Nov 21, 2025	$35.89	$36.75	$34.30	$36.34	23,542,500
Nov 24, 2025 – Nov 28, 2025	$36.94	$38.29	$36.22	$38.08	18,875,300
Dec 1, 2025 – Dec 5, 2025	$37.81	$38.26	$36.08	$37.68	22,185,400
Dec 8, 2025 – Dec 12, 2025	$37.54	$38.40	$36.14	$37.18	29,797,000
Dec 15, 2025 – Dec 19, 2025	$37.43	$37.85	$36.68	$36.89	24,633,100
Dec 22, 2025 – Dec 26, 2025	$36.92	$38.50	$36.80	$38.48	11,378,900
Dec 29, 2025 – Jan 2, 2026	$38.39	$39.06	$37.71	$38.82	10,982,800
Jan 5, 2026 – Jan 9, 2026	$38.81	$41.87	$38.05	$41.81	27,619,200
Jan 12, 2026 – Jan 16, 2026	$41.20	$42.29	$40.68	$41.81	22,069,200
Jan 19, 2026 – Jan 23, 2026	$41.05	$42.03	$39.87	$41.52	39,119,900
Jan 26, 2026 – Jan 30, 2026	$41.86	$42.13	$36.12	$38.89	57,214,500
Feb 2, 2026 – Feb 6, 2026	$38.45	$45.33	$38.19	$44.93	51,970,700
Feb 9, 2026 – Feb 13, 2026	$44.60	$48.47	$43.87	$47.36	35,039,300
Feb 16, 2026 – Feb 20, 2026	$47.17	$47.85	$44.75	$45.21	22,920,700
Feb 23, 2026 – Feb 27, 2026	$42.14	$44.00	$40.76	$42.43	35,525,300
Mar 2, 2026 – Mar 6, 2026	$41.48	$41.95	$38.21	$38.51	23,957,500
Mar 9, 2026 – Mar 13, 2026	$37.77	$38.79	$34.54	$36.29	33,888,500
Mar 16, 2026 – Mar 20, 2026	$36.68	$37.44	$32.70	$32.89	35,191,700
Mar 23, 2026 – Mar 27, 2026	$33.74	$36.05	$33.38	$34.54	35,375,100
Mar 30, 2026 – Apr 2, 2026	$34.58	$35.54	$33.01	$33.89	31,668,500
Apr 6, 2026 – Apr 10, 2026	$33.58	$36.38	$33.31	$35.56	34,058,000
Apr 13, 2026 – Apr 17, 2026	$35.34	$37.08	$34.70	$36.17	26,339,800
Apr 20, 2026 – Apr 24, 2026	$36.22	$36.60	$31.69	$31.81	36,443,100
Apr 27, 2026 – May 1, 2026	$31.75	$33.37	$28.69	$30.94	57,511,800
May 4, 2026 – May 8, 2026	$31.58	$33.24	$30.33	$32.18	36,087,200
May 11, 2026 – May 15, 2026	$32.16	$32.41	$29.35	$29.48	29,151,400
May 18, 2026 – May 22, 2026	$29.66	$31.17	$28.51	$30.94	29,662,300
May 25, 2026 – May 29, 2026	$31.33	$33.45	$31.18	$33.09	23,306,400
Jun 1, 2026 – Jun 5, 2026	$32.57	$34.14	$31.96	$33.23	27,135,800
Jun 8, 2026 – Jun 12, 2026	$32.88	$35.81	$31.42	$35.74	34,992,700
Jun 15, 2026 – Jun 18, 2026	$36.66	$37.40	$35.45	$36.41	31,203,800
Jun 22, 2026 – Jun 26, 2026	$36.74	$39.37	$35.71	$38.32	31,081,800
Jun 29, 2026 – Jul 2, 2026	$37.81	$38.59	$37.00	$38.35	17,090,000
Jul 6, 2026 – Jul 10, 2026	$37.90	$38.47	$35.58	$37.50	24,448,600
Jul 13, 2026 – Jul 17, 2026	$37.93	$38.38	$35.47	$37.14	26,071,400
Jul 20, 2026 – Jul 24, 2026	$37.36	$41.84	$35.55	$41.69	33,275,200
Jul 27, 2026 – Jul 31, 2026	$42.27	$44.32	$40.33	$40.37	34,838,100
Aug 3, 2026 – Aug 7, 2026	$41.26	$42.39	$39.58	$41.11	21,156,000
Aug 10, 2026 – Aug 14, 2026	$40.83	$41.64	$40.25	$40.74	17,778,600
Aug 17, 2026 – Aug 21, 2026	$40.31	$41.70	$39.92	$41.49	15,350,400
Aug 24, 2026 – Aug 28, 2026	$41.75	$42.21	$39.14	$39.31	18,188,100
Aug 31, 2026 – Sep 4, 2026	$39.07	$39.20	$35.52	$37.24	24,563,100
Sep 7, 2026 – Sep 11, 2026	$36.70	$37.46	$33.82	$34.36	18,617,600
Sep 14, 2026 – Sep 18, 2026	$34.02	$35.84	$33.48	$34.53	34,494,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for International Paper Company (IP) 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 International Paper Company

International Paper Company, established in 1898 and headquartered in Memphis, Tennessee, functions as a leading global packaging enterprise. Its extensive operational footprint spans the United States, Europe, the Middle East, Africa, the Pacific Rim, Asia, and various other regions across the Americas. The company's business activities are structured into two principal divisions: Industrial Packaging and Global Cellulose Fibers. The Industrial Packaging segment is dedicated to producing a diverse range of containerboards, which encompass linerboard, medium, whitetop, recycled linerboard, recycled medium, and saturating kraft. Concurrently, the Global Cellulose Fibers division supplies fluff, market, and specialized pulps. These pulps are integral components for a wide array of products, including absorbent hygiene items such as baby diapers, feminine care, and adult incontinence products, alongside other non-woven goods, and traditional tissue and paper products. Additionally, they find application in numerous non-absorbent sectors like textiles, filtration systems, building materials, paints and protective coatings, reinforced plastics, and various other industrial uses. International Paper distributes its products directly to ultimate consumers and converters, as well as through an established network of agents, resellers, and paper distributors.

CEO: Andrew K. Silvernail
Employees: 62.6K
Beta: 0.88

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 International Paper Company

Peer comparison