US · ALG

Alamo Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Seguin, TX, US
Website: alamo-group.com

Price · as of 2026-09-18

$166.65

Market cap 2.05B

Price history

Weekly OHLC price history for ALG, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$7.84	$8.13	$7.69	$8.03	18,200
Jan 10, 2000 – Jan 14, 2000	$8.22	$8.32	$7.98	$8.22	23,300
Jan 17, 2000 – Jan 21, 2000	$8.27	$8.56	$8.27	$8.47	12,100
Jan 24, 2000 – Jan 28, 2000	$8.37	$8.56	$7.98	$8.47	239,300
Jan 31, 2000 – Feb 4, 2000	$8.47	$9.54	$8.47	$9.44	32,700
Feb 7, 2000 – Feb 11, 2000	$9.39	$9.54	$9.34	$9.39	51,300
Feb 14, 2000 – Feb 18, 2000	$9.34	$9.44	$9.15	$9.15	2,300
Feb 21, 2000 – Feb 25, 2000	$9.29	$9.44	$9.15	$9.44	11,800
Feb 28, 2000 – Mar 3, 2000	$9.25	$9.44	$9.00	$9.34	22,200
Mar 6, 2000 – Mar 10, 2000	$9.25	$9.34	$8.47	$8.56	40,400
Mar 13, 2000 – Mar 17, 2000	$8.56	$8.56	$8.08	$8.27	27,600
Mar 20, 2000 – Mar 24, 2000	$8.22	$8.76	$8.17	$8.56	22,800
Mar 27, 2000 – Mar 31, 2000	$8.66	$9.15	$8.56	$9.05	10,700
Apr 3, 2000 – Apr 7, 2000	$9.05	$9.15	$8.76	$8.76	5,400
Apr 10, 2000 – Apr 14, 2000	$8.76	$9.10	$8.76	$8.90	18,300
Apr 17, 2000 – Apr 20, 2000	$8.80	$8.90	$8.56	$8.71	16,500
Apr 24, 2000 – Apr 28, 2000	$8.61	$8.61	$8.27	$8.51	52,100
May 1, 2000 – May 5, 2000	$8.41	$9.10	$8.41	$8.71	19,000
May 8, 2000 – May 12, 2000	$8.76	$9.05	$8.61	$9.00	50,200
May 15, 2000 – May 19, 2000	$9.10	$9.78	$9.00	$9.69	39,800
May 22, 2000 – May 26, 2000	$9.88	$10.17	$9.69	$9.69	16,700
May 29, 2000 – Jun 2, 2000	$9.59	$9.69	$9.34	$9.59	15,000
Jun 5, 2000 – Jun 9, 2000	$9.69	$10.52	$9.69	$10.27	41,600
Jun 12, 2000 – Jun 16, 2000	$10.37	$10.37	$9.69	$9.78	28,300
Jun 19, 2000 – Jun 23, 2000	$9.78	$10.17	$9.39	$10.17	102,300
Jun 26, 2000 – Jun 30, 2000	$10.08	$10.13	$9.49	$9.78	20,500
Jul 3, 2000 – Jul 7, 2000	$9.78	$9.78	$9.39	$9.73	19,300
Jul 10, 2000 – Jul 14, 2000	$9.73	$10.13	$9.73	$10.08	11,500
Jul 17, 2000 – Jul 21, 2000	$9.98	$10.13	$9.88	$10.12	27,500
Jul 24, 2000 – Jul 28, 2000	$10.03	$10.37	$10.03	$10.22	21,700
Jul 31, 2000 – Aug 4, 2000	$10.22	$10.42	$9.93	$10.32	68,700
Aug 7, 2000 – Aug 11, 2000	$10.22	$10.42	$10.22	$10.42	33,400
Aug 14, 2000 – Aug 18, 2000	$10.32	$10.52	$10.22	$10.52	21,800
Aug 21, 2000 – Aug 25, 2000	$10.42	$10.57	$10.12	$10.42	22,400
Aug 28, 2000 – Sep 1, 2000	$10.52	$10.57	$10.12	$10.12	12,500
Sep 4, 2000 – Sep 8, 2000	$10.03	$10.12	$9.83	$9.83	19,000
Sep 11, 2000 – Sep 15, 2000	$9.83	$10.32	$9.83	$10.32	14,400
Sep 18, 2000 – Sep 22, 2000	$10.42	$10.42	$9.87	$10.03	120,800
Sep 25, 2000 – Sep 29, 2000	$10.07	$10.12	$9.83	$9.98	88,400
Oct 2, 2000 – Oct 6, 2000	$10.03	$10.12	$9.83	$9.83	81,100
Oct 9, 2000 – Oct 13, 2000	$9.83	$10.03	$9.83	$9.98	25,700
Oct 16, 2000 – Oct 20, 2000	$9.97	$10.27	$9.88	$10.27	49,300
Oct 23, 2000 – Oct 27, 2000	$10.22	$10.37	$10.17	$10.27	17,100
Oct 30, 2000 – Nov 3, 2000	$10.22	$10.37	$10.17	$10.17	23,100
Nov 6, 2000 – Nov 10, 2000	$10.17	$10.57	$10.12	$10.42	20,400
Nov 13, 2000 – Nov 17, 2000	$10.47	$10.47	$10.12	$10.37	11,200
Nov 20, 2000 – Nov 24, 2000	$10.32	$10.57	$10.32	$10.42	15,900
Nov 27, 2000 – Dec 1, 2000	$10.32	$10.76	$10.32	$10.37	30,700
Dec 4, 2000 – Dec 8, 2000	$10.37	$10.76	$10.37	$10.47	29,900
Dec 11, 2000 – Dec 15, 2000	$10.47	$10.47	$10.37	$10.37	5,200
Dec 18, 2000 – Dec 22, 2000	$10.47	$10.62	$10.37	$10.57	8,000
Dec 25, 2000 – Dec 29, 2000	$10.47	$10.47	$10.27	$10.32	107,700
Jan 1, 2001 – Jan 5, 2001	$10.32	$10.67	$10.32	$10.67	18,400
Jan 8, 2001 – Jan 12, 2001	$10.67	$11.06	$10.67	$10.96	14,500
Jan 15, 2001 – Jan 19, 2001	$11.11	$11.41	$11.06	$11.31	30,100
Jan 22, 2001 – Jan 26, 2001	$11.31	$11.51	$11.16	$11.51	13,600
Jan 29, 2001 – Feb 2, 2001	$11.51	$11.70	$11.43	$11.62	12,600
Feb 5, 2001 – Feb 9, 2001	$11.70	$11.70	$11.62	$11.66	4,200
Feb 12, 2001 – Feb 16, 2001	$11.66	$11.98	$11.59	$11.90	9,600
Feb 19, 2001 – Feb 23, 2001	$11.82	$12.09	$11.51	$12.02	22,500
Feb 26, 2001 – Mar 2, 2001	$12.01	$12.40	$12.01	$12.38	10,900
Mar 5, 2001 – Mar 9, 2001	$12.26	$12.38	$12.14	$12.22	2,900
Mar 12, 2001 – Mar 16, 2001	$12.12	$12.20	$11.74	$11.74	92,600
Mar 19, 2001 – Mar 23, 2001	$11.86	$11.90	$10.87	$10.87	147,300
Mar 26, 2001 – Mar 30, 2001	$10.99	$11.35	$10.95	$11.35	6,300
Apr 2, 2001 – Apr 6, 2001	$11.23	$11.47	$11.11	$11.47	13,700
Apr 9, 2001 – Apr 12, 2001	$11.39	$11.94	$11.39	$11.75	7,700
Apr 16, 2001 – Apr 20, 2001	$11.67	$11.73	$11.31	$11.46	15,800
Apr 23, 2001 – Apr 27, 2001	$11.31	$11.31	$11.03	$11.03	13,200
Apr 30, 2001 – May 4, 2001	$11.14	$11.35	$10.99	$11.11	16,400
May 7, 2001 – May 11, 2001	$11.03	$11.03	$10.83	$10.83	44,100
May 14, 2001 – May 18, 2001	$10.91	$12.05	$10.91	$12.05	35,400
May 21, 2001 – May 25, 2001	$12.05	$12.05	$11.39	$11.91	11,900
May 28, 2001 – Jun 1, 2001	$11.91	$11.91	$11.27	$11.35	6,200
Jun 4, 2001 – Jun 8, 2001	$11.35	$11.35	$11.15	$11.27	13,700
Jun 11, 2001 – Jun 15, 2001	$11.15	$11.31	$11.15	$11.26	33,500
Jun 18, 2001 – Jun 22, 2001	$11.15	$11.47	$11.15	$11.47	11,200
Jun 25, 2001 – Jun 29, 2001	$11.37	$11.49	$11.31	$11.35	19,000
Jul 2, 2001 – Jul 6, 2001	$11.43	$11.55	$11.43	$11.54	10,700
Jul 9, 2001 – Jul 13, 2001	$11.54	$11.65	$11.47	$11.56	13,400
Jul 16, 2001 – Jul 20, 2001	$11.55	$11.71	$11.52	$11.52	203,700
Jul 23, 2001 – Jul 27, 2001	$11.60	$11.72	$11.52	$11.64	2,900
Jul 30, 2001 – Aug 3, 2001	$11.64	$11.70	$11.24	$11.28	25,900
Aug 6, 2001 – Aug 10, 2001	$11.28	$11.52	$11.28	$11.50	18,900
Aug 13, 2001 – Aug 17, 2001	$11.44	$11.67	$11.44	$11.50	4,300
Aug 20, 2001 – Aug 24, 2001	$11.50	$11.72	$11.50	$11.60	10,000
Aug 27, 2001 – Aug 31, 2001	$11.66	$11.70	$11.60	$11.60	20,500
Sep 3, 2001 – Sep 7, 2001	$11.66	$11.71	$11.60	$11.66	22,500
Sep 10, 2001 – Sep 10, 2001	$11.60	$11.76	$11.60	$11.76	5,800
Sep 17, 2001 – Sep 21, 2001	$11.68	$11.68	$10.84	$10.84	7,500
Sep 24, 2001 – Sep 28, 2001	$10.84	$10.84	$10.08	$10.30	81,900
Oct 1, 2001 – Oct 5, 2001	$10.40	$10.40	$10.40	$10.40	4,200
Oct 8, 2001 – Oct 12, 2001	$10.40	$10.52	$10.28	$10.48	10,900
Oct 15, 2001 – Oct 19, 2001	$10.48	$10.65	$10.42	$10.62	17,000
Oct 22, 2001 – Oct 26, 2001	$10.62	$10.91	$10.62	$10.83	6,300
Oct 29, 2001 – Nov 2, 2001	$10.77	$10.77	$10.61	$10.69	6,500
Nov 5, 2001 – Nov 9, 2001	$10.69	$10.69	$10.45	$10.49	19,800
Nov 12, 2001 – Nov 16, 2001	$10.45	$10.54	$10.41	$10.45	36,300
Nov 19, 2001 – Nov 23, 2001	$10.45	$10.54	$10.42	$10.45	3,200
Nov 26, 2001 – Nov 30, 2001	$10.45	$10.57	$10.41	$10.49	4,000
Dec 3, 2001 – Dec 7, 2001	$10.49	$10.53	$10.45	$10.53	6,600
Dec 10, 2001 – Dec 14, 2001	$10.53	$10.53	$10.45	$10.49	9,000
Dec 17, 2001 – Dec 21, 2001	$10.57	$11.33	$10.57	$11.09	17,800
Dec 24, 2001 – Dec 28, 2001	$11.01	$11.29	$11.01	$11.13	9,300
Dec 31, 2001 – Jan 4, 2002	$11.21	$12.05	$10.85	$11.25	77,700
Jan 7, 2002 – Jan 11, 2002	$11.33	$11.89	$11.09	$11.44	19,400
Jan 14, 2002 – Jan 18, 2002	$11.37	$11.46	$11.25	$11.46	7,400
Jan 21, 2002 – Jan 25, 2002	$11.46	$11.46	$11.30	$11.40	6,100
Jan 28, 2002 – Feb 1, 2002	$11.35	$11.42	$11.34	$11.40	1,600
Feb 4, 2002 – Feb 8, 2002	$11.40	$11.42	$11.34	$11.42	2,400
Feb 11, 2002 – Feb 15, 2002	$11.42	$11.62	$11.30	$11.57	4,000
Feb 18, 2002 – Feb 22, 2002	$11.50	$11.62	$11.30	$11.38	23,600
Feb 25, 2002 – Mar 1, 2002	$11.38	$12.10	$11.38	$12.00	34,900
Mar 4, 2002 – Mar 8, 2002	$12.00	$12.23	$11.99	$12.07	7,400
Mar 11, 2002 – Mar 15, 2002	$12.11	$12.15	$12.07	$12.11	30,200
Mar 18, 2002 – Mar 22, 2002	$12.03	$12.79	$11.90	$12.63	49,600
Mar 25, 2002 – Mar 28, 2002	$12.55	$13.32	$12.55	$13.12	36,500
Apr 1, 2002 – Apr 5, 2002	$13.06	$13.52	$12.91	$13.40	39,000
Apr 8, 2002 – Apr 12, 2002	$13.48	$13.84	$13.44	$13.70	37,800
Apr 15, 2002 – Apr 19, 2002	$13.75	$13.75	$13.32	$13.45	22,100
Apr 22, 2002 – Apr 26, 2002	$13.53	$13.53	$13.04	$13.38	30,900
Apr 29, 2002 – May 3, 2002	$13.50	$13.55	$12.88	$12.96	27,600
May 6, 2002 – May 10, 2002	$13.06	$13.14	$12.60	$12.68	41,600
May 13, 2002 – May 17, 2002	$12.68	$12.96	$12.55	$12.86	59,700
May 20, 2002 – May 24, 2002	$12.77	$12.95	$12.31	$12.76	160,300
May 27, 2002 – May 31, 2002	$12.88	$13.73	$12.68	$13.61	123,300
Jun 3, 2002 – Jun 7, 2002	$13.73	$13.81	$12.64	$12.71	44,500
Jun 10, 2002 – Jun 14, 2002	$12.65	$12.96	$12.64	$12.80	14,800
Jun 17, 2002 – Jun 21, 2002	$12.87	$12.95	$12.25	$12.30	30,300
Jun 24, 2002 – Jun 28, 2002	$12.35	$12.91	$12.13	$12.15	214,500
Jul 1, 2002 – Jul 5, 2002	$12.19	$12.23	$11.23	$11.42	60,300
Jul 8, 2002 – Jul 12, 2002	$11.43	$11.43	$10.25	$10.25	33,000
Jul 15, 2002 – Jul 19, 2002	$10.33	$11.03	$10.21	$11.03	51,100
Jul 22, 2002 – Jul 26, 2002	$11.15	$12.08	$11.07	$12.08	40,500
Jul 29, 2002 – Aug 2, 2002	$12.21	$13.17	$12.21	$13.02	18,500
Aug 5, 2002 – Aug 9, 2002	$13.10	$13.35	$12.53	$12.96	46,500
Aug 12, 2002 – Aug 16, 2002	$12.87	$12.94	$11.31	$11.35	26,600
Aug 19, 2002 – Aug 23, 2002	$11.27	$11.47	$10.97	$11.23	30,600
Aug 26, 2002 – Aug 30, 2002	$11.15	$11.43	$10.99	$11.07	62,500
Sep 2, 2002 – Sep 6, 2002	$11.03	$11.07	$10.58	$11.07	43,300
Sep 9, 2002 – Sep 13, 2002	$10.99	$11.03	$10.82	$11.00	30,500
Sep 16, 2002 – Sep 20, 2002	$11.11	$11.15	$10.46	$10.54	44,100
Sep 23, 2002 – Sep 27, 2002	$10.58	$10.58	$10.09	$10.13	23,100
Sep 30, 2002 – Oct 4, 2002	$10.09	$10.10	$9.77	$10.05	21,800
Oct 7, 2002 – Oct 11, 2002	$9.97	$9.97	$9.50	$9.56	34,100
Oct 14, 2002 – Oct 18, 2002	$9.52	$9.58	$9.20	$9.57	17,900
Oct 21, 2002 – Oct 25, 2002	$9.49	$9.73	$9.37	$9.73	9,500
Oct 28, 2002 – Nov 1, 2002	$9.78	$9.82	$9.53	$9.69	59,000
Nov 4, 2002 – Nov 8, 2002	$9.69	$9.73	$9.43	$9.53	58,700
Nov 11, 2002 – Nov 15, 2002	$9.53	$9.94	$9.53	$9.81	35,000
Nov 18, 2002 – Nov 22, 2002	$9.80	$9.83	$9.61	$9.69	41,400
Nov 25, 2002 – Nov 29, 2002	$9.71	$9.82	$9.66	$9.73	14,700
Dec 2, 2002 – Dec 6, 2002	$9.73	$9.94	$9.57	$9.94	158,900
Dec 9, 2002 – Dec 13, 2002	$9.99	$10.35	$9.69	$9.98	22,400
Dec 16, 2002 – Dec 20, 2002	$9.98	$10.31	$9.90	$10.27	79,900
Dec 23, 2002 – Dec 27, 2002	$10.23	$10.43	$10.09	$10.09	13,800
Dec 30, 2002 – Jan 3, 2003	$10.07	$10.20	$9.98	$9.98	42,800
Jan 6, 2003 – Jan 10, 2003	$10.00	$10.02	$9.78	$9.82	130,000
Jan 13, 2003 – Jan 17, 2003	$9.82	$10.02	$9.78	$10.00	73,500
Jan 20, 2003 – Jan 24, 2003	$9.91	$10.05	$9.78	$9.87	26,000
Jan 27, 2003 – Jan 31, 2003	$9.78	$9.87	$9.67	$9.82	34,800
Feb 3, 2003 – Feb 7, 2003	$9.78	$9.87	$9.66	$9.66	21,900
Feb 10, 2003 – Feb 14, 2003	$9.62	$9.66	$9.25	$9.65	27,800
Feb 17, 2003 – Feb 21, 2003	$9.64	$9.74	$9.62	$9.72	12,100
Feb 24, 2003 – Feb 28, 2003	$9.66	$9.82	$9.25	$9.25	44,300
Mar 3, 2003 – Mar 7, 2003	$9.27	$9.41	$9.25	$9.33	12,600
Mar 10, 2003 – Mar 14, 2003	$9.29	$9.68	$9.26	$9.63	11,300
Mar 17, 2003 – Mar 21, 2003	$9.66	$9.66	$9.54	$9.58	26,000
Mar 24, 2003 – Mar 28, 2003	$9.59	$9.70	$9.54	$9.60	64,900
Mar 31, 2003 – Apr 4, 2003	$9.58	$9.70	$9.54	$9.62	52,500
Apr 7, 2003 – Apr 11, 2003	$9.66	$9.78	$9.37	$9.38	25,100
Apr 14, 2003 – Apr 17, 2003	$9.38	$9.56	$9.38	$9.51	8,700
Apr 21, 2003 – Apr 25, 2003	$9.55	$9.75	$9.52	$9.64	34,500
Apr 28, 2003 – May 2, 2003	$9.65	$10.12	$9.63	$10.10	55,100
May 5, 2003 – May 9, 2003	$10.04	$10.04	$9.67	$10.00	73,400
May 12, 2003 – May 16, 2003	$10.00	$10.12	$9.92	$9.92	31,000
May 19, 2003 – May 23, 2003	$10.04	$10.08	$9.92	$10.02	28,400
May 26, 2003 – May 30, 2003	$10.08	$10.12	$9.79	$9.98	27,500
Jun 2, 2003 – Jun 6, 2003	$10.03	$10.12	$9.95	$9.96	88,900
Jun 9, 2003 – Jun 13, 2003	$10.00	$10.12	$9.92	$9.99	157,600
Jun 16, 2003 – Jun 20, 2003	$10.00	$10.08	$9.88	$9.97	43,600
Jun 23, 2003 – Jun 27, 2003	$9.93	$10.11	$9.92	$10.11	29,600
Jun 30, 2003 – Jul 3, 2003	$10.12	$10.12	$9.96	$10.08	49,400
Jul 7, 2003 – Jul 11, 2003	$10.12	$10.12	$10.00	$10.11	66,300
Jul 14, 2003 – Jul 18, 2003	$10.11	$10.59	$10.07	$10.34	102,800
Jul 21, 2003 – Jul 25, 2003	$10.28	$10.54	$10.03	$10.46	43,500
Jul 28, 2003 – Aug 1, 2003	$10.54	$11.19	$10.41	$11.12	49,100
Aug 4, 2003 – Aug 8, 2003	$11.13	$11.34	$10.93	$11.03	24,100
Aug 11, 2003 – Aug 15, 2003	$10.99	$12.04	$10.99	$11.96	30,300
Aug 18, 2003 – Aug 22, 2003	$12.02	$12.25	$11.81	$11.94	26,500
Aug 25, 2003 – Aug 29, 2003	$11.93	$12.25	$11.92	$12.06	17,900
Sep 1, 2003 – Sep 5, 2003	$11.97	$12.25	$11.82	$11.92	54,800
Sep 8, 2003 – Sep 12, 2003	$11.97	$12.17	$11.75	$11.95	28,800
Sep 15, 2003 – Sep 19, 2003	$11.95	$12.39	$11.75	$12.27	22,700
Sep 22, 2003 – Sep 26, 2003	$12.36	$12.36	$11.83	$11.84	42,600
Sep 29, 2003 – Oct 3, 2003	$11.85	$12.22	$11.83	$12.17	23,200
Oct 6, 2003 – Oct 10, 2003	$12.17	$12.33	$11.84	$11.92	24,000
Oct 13, 2003 – Oct 17, 2003	$11.93	$12.42	$11.90	$11.90	16,000
Oct 20, 2003 – Oct 24, 2003	$12.01	$12.07	$11.88	$11.90	27,800
Oct 27, 2003 – Oct 31, 2003	$11.92	$11.92	$11.88	$11.88	25,500
Nov 3, 2003 – Nov 7, 2003	$11.91	$12.17	$11.84	$12.17	26,000
Nov 10, 2003 – Nov 14, 2003	$12.17	$12.32	$11.88	$12.26	19,900
Nov 17, 2003 – Nov 21, 2003	$12.17	$12.21	$11.88	$12.09	24,600
Nov 24, 2003 – Nov 28, 2003	$12.16	$12.34	$12.12	$12.28	26,900
Dec 1, 2003 – Dec 5, 2003	$12.34	$12.80	$12.30	$12.38	20,600
Dec 8, 2003 – Dec 12, 2003	$12.38	$13.17	$12.38	$13.17	28,300
Dec 15, 2003 – Dec 19, 2003	$13.17	$13.18	$12.34	$12.35	20,500
Dec 22, 2003 – Dec 26, 2003	$12.35	$12.69	$12.17	$12.61	46,700
Dec 29, 2003 – Jan 2, 2004	$12.69	$13.09	$12.69	$12.94	11,400
Jan 5, 2004 – Jan 9, 2004	$12.98	$13.42	$12.88	$13.37	38,100
Jan 12, 2004 – Jan 16, 2004	$13.42	$13.47	$13.18	$13.18	16,600
Jan 19, 2004 – Jan 23, 2004	$13.22	$13.53	$13.21	$13.39	39,700
Jan 26, 2004 – Jan 30, 2004	$13.35	$13.60	$13.31	$13.48	25,300
Feb 2, 2004 – Feb 6, 2004	$13.43	$13.66	$13.27	$13.66	24,200
Feb 9, 2004 – Feb 13, 2004	$13.73	$14.70	$13.73	$14.51	16,700
Feb 16, 2004 – Feb 20, 2004	$14.67	$15.06	$14.23	$14.94	18,300
Feb 23, 2004 – Feb 27, 2004	$14.86	$15.65	$14.83	$15.21	15,800
Mar 1, 2004 – Mar 5, 2004	$15.29	$15.39	$15.11	$15.30	18,000
Mar 8, 2004 – Mar 12, 2004	$15.28	$15.28	$14.61	$14.68	46,800
Mar 15, 2004 – Mar 19, 2004	$14.78	$14.83	$14.44	$14.53	24,500
Mar 22, 2004 – Mar 26, 2004	$14.53	$14.53	$14.23	$14.42	25,100
Mar 29, 2004 – Apr 2, 2004	$14.42	$14.80	$14.40	$14.73	70,000
Apr 5, 2004 – Apr 8, 2004	$14.74	$14.79	$14.48	$14.51	50,400
Apr 12, 2004 – Apr 16, 2004	$14.51	$14.52	$14.19	$14.23	87,400
Apr 19, 2004 – Apr 23, 2004	$14.26	$14.28	$13.98	$14.25	36,300
Apr 26, 2004 – Apr 30, 2004	$14.19	$14.32	$13.82	$13.92	36,500
May 3, 2004 – May 7, 2004	$13.99	$13.99	$12.81	$12.93	188,700
May 10, 2004 – May 14, 2004	$12.84	$12.89	$12.09	$12.35	88,100
May 17, 2004 – May 21, 2004	$12.22	$12.51	$12.13	$12.46	68,900
May 24, 2004 – May 28, 2004	$12.51	$13.17	$12.49	$13.14	21,000
May 31, 2004 – Jun 4, 2004	$13.14	$13.23	$12.56	$12.60	29,100
Jun 7, 2004 – Jun 10, 2004	$12.70	$13.30	$12.70	$13.27	32,300
Jun 14, 2004 – Jun 18, 2004	$13.27	$13.41	$12.77	$13.02	52,800
Jun 21, 2004 – Jun 25, 2004	$13.14	$13.44	$12.33	$12.33	210,800
Jun 28, 2004 – Jul 2, 2004	$12.41	$13.65	$12.16	$13.44	104,300
Jul 5, 2004 – Jul 9, 2004	$13.61	$13.68	$13.36	$13.64	23,000
Jul 12, 2004 – Jul 16, 2004	$13.64	$14.03	$13.45	$13.45	37,200
Jul 19, 2004 – Jul 23, 2004	$13.54	$13.54	$13.25	$13.36	55,400
Jul 26, 2004 – Jul 30, 2004	$13.32	$13.82	$13.28	$13.61	21,100
Aug 2, 2004 – Aug 6, 2004	$13.70	$14.71	$13.55	$14.31	35,400
Aug 9, 2004 – Aug 13, 2004	$14.21	$14.49	$13.99	$14.39	39,500
Aug 16, 2004 – Aug 20, 2004	$14.35	$14.58	$14.04	$14.34	38,400
Aug 23, 2004 – Aug 27, 2004	$14.71	$14.71	$14.17	$14.33	43,700
Aug 30, 2004 – Sep 3, 2004	$14.30	$14.36	$14.29	$14.32	6,300
Sep 6, 2004 – Sep 10, 2004	$14.33	$14.46	$14.29	$14.32	23,500
Sep 13, 2004 – Sep 17, 2004	$14.50	$15.01	$14.48	$15.01	27,100
Sep 20, 2004 – Sep 24, 2004	$15.01	$15.55	$14.60	$15.49	19,300
Sep 27, 2004 – Oct 1, 2004	$15.38	$16.14	$15.38	$16.13	51,800
Oct 4, 2004 – Oct 8, 2004	$16.22	$16.22	$15.55	$15.58	44,500
Oct 11, 2004 – Oct 15, 2004	$15.64	$15.65	$15.05	$15.48	46,600
Oct 18, 2004 – Oct 22, 2004	$15.48	$15.69	$15.44	$15.69	21,500
Oct 25, 2004 – Oct 29, 2004	$15.77	$15.82	$15.33	$15.65	158,800
Nov 1, 2004 – Nov 5, 2004	$15.65	$17.93	$15.60	$17.61	232,100
Nov 8, 2004 – Nov 12, 2004	$17.62	$18.07	$17.30	$17.30	72,400
Nov 15, 2004 – Nov 19, 2004	$17.42	$17.76	$17.10	$17.70	50,100
Nov 22, 2004 – Nov 26, 2004	$17.75	$17.76	$17.33	$17.63	50,500
Nov 29, 2004 – Dec 3, 2004	$17.72	$18.03	$17.13	$17.89	152,100
Dec 6, 2004 – Dec 10, 2004	$18.35	$19.30	$18.35	$18.90	173,800
Dec 13, 2004 – Dec 17, 2004	$18.99	$21.43	$18.82	$21.43	175,900
Dec 20, 2004 – Dec 23, 2004	$21.47	$23.25	$20.72	$21.43	135,500
Dec 27, 2004 – Dec 31, 2004	$20.93	$23.06	$20.72	$22.97	112,100
Jan 3, 2005 – Jan 7, 2005	$22.96	$24.19	$21.57	$21.57	160,900
Jan 10, 2005 – Jan 14, 2005	$21.31	$23.08	$21.31	$23.04	101,900
Jan 17, 2005 – Jan 21, 2005	$23.08	$23.95	$23.02	$23.86	74,500
Jan 24, 2005 – Jan 28, 2005	$23.99	$24.78	$21.54	$22.17	159,300
Jan 31, 2005 – Feb 4, 2005	$22.38	$22.45	$19.33	$21.78	401,100
Feb 7, 2005 – Feb 11, 2005	$21.52	$21.83	$21.13	$21.49	172,300
Feb 14, 2005 – Feb 18, 2005	$21.28	$21.44	$20.60	$21.26	77,400
Feb 21, 2005 – Feb 25, 2005	$20.94	$21.23	$19.16	$20.22	114,900
Feb 28, 2005 – Mar 4, 2005	$20.30	$22.12	$20.12	$20.20	118,700
Mar 7, 2005 – Mar 11, 2005	$20.12	$21.23	$19.66	$21.02	53,700
Mar 14, 2005 – Mar 18, 2005	$21.06	$21.85	$20.94	$21.61	96,300
Mar 21, 2005 – Mar 24, 2005	$21.62	$21.91	$20.81	$20.96	42,600
Mar 28, 2005 – Apr 1, 2005	$20.91	$21.45	$20.79	$21.06	52,800
Apr 4, 2005 – Apr 8, 2005	$21.19	$21.19	$20.07	$20.16	62,200
Apr 11, 2005 – Apr 15, 2005	$20.00	$20.94	$20.00	$20.67	79,100
Apr 18, 2005 – Apr 22, 2005	$20.62	$20.62	$18.48	$18.48	46,900
Apr 25, 2005 – Apr 29, 2005	$18.48	$18.51	$15.89	$16.27	82,200
May 2, 2005 – May 6, 2005	$16.06	$17.12	$15.34	$16.57	286,300
May 9, 2005 – May 13, 2005	$16.70	$17.09	$16.04	$16.31	115,400
May 16, 2005 – May 20, 2005	$16.23	$17.66	$16.06	$17.30	85,100
May 23, 2005 – May 27, 2005	$17.04	$18.21	$16.93	$17.50	53,900
May 30, 2005 – Jun 3, 2005	$17.68	$17.85	$17.21	$17.49	47,200
Jun 6, 2005 – Jun 10, 2005	$17.59	$17.89	$17.01	$17.01	84,300
Jun 13, 2005 – Jun 17, 2005	$17.18	$17.80	$16.55	$17.64	141,700
Jun 20, 2005 – Jun 24, 2005	$17.54	$18.14	$16.79	$16.79	330,000
Jun 27, 2005 – Jul 1, 2005	$16.61	$16.91	$15.75	$15.87	144,200
Jul 4, 2005 – Jul 8, 2005	$15.72	$16.77	$15.59	$16.42	43,300
Jul 11, 2005 – Jul 15, 2005	$16.53	$17.15	$16.37	$17.01	69,200
Jul 18, 2005 – Jul 22, 2005	$16.92	$17.44	$16.63	$17.36	62,100
Jul 25, 2005 – Jul 29, 2005	$17.43	$17.62	$16.79	$16.92	70,700
Aug 1, 2005 – Aug 5, 2005	$16.92	$17.35	$16.55	$16.72	135,700
Aug 8, 2005 – Aug 12, 2005	$16.71	$17.13	$16.37	$17.07	41,500
Aug 15, 2005 – Aug 19, 2005	$17.05	$17.30	$16.92	$16.97	76,900
Aug 22, 2005 – Aug 26, 2005	$16.97	$17.19	$16.62	$16.90	45,500
Aug 29, 2005 – Sep 2, 2005	$16.88	$17.53	$16.88	$17.39	37,000
Sep 5, 2005 – Sep 9, 2005	$17.47	$17.59	$16.81	$17.06	31,500
Sep 12, 2005 – Sep 16, 2005	$17.09	$17.44	$16.07	$16.31	67,200
Sep 19, 2005 – Sep 23, 2005	$16.30	$16.49	$15.38	$16.28	48,300
Sep 26, 2005 – Sep 30, 2005	$16.28	$17.34	$15.80	$16.89	47,800
Oct 3, 2005 – Oct 7, 2005	$17.05	$17.16	$16.84	$16.85	47,600
Oct 10, 2005 – Oct 14, 2005	$16.86	$16.96	$16.03	$16.43	48,000
Oct 17, 2005 – Oct 21, 2005	$16.37	$17.19	$16.36	$16.55	23,300
Oct 24, 2005 – Oct 28, 2005	$16.50	$16.72	$16.16	$16.32	36,300
Oct 31, 2005 – Nov 4, 2005	$16.33	$17.13	$16.23	$17.13	75,300
Nov 7, 2005 – Nov 11, 2005	$17.23	$18.21	$16.25	$18.21	43,300
Nov 14, 2005 – Nov 18, 2005	$18.21	$18.38	$17.29	$18.13	32,100
Nov 21, 2005 – Nov 25, 2005	$18.14	$18.55	$17.99	$18.42	20,800
Nov 28, 2005 – Dec 2, 2005	$18.31	$19.87	$17.96	$19.24	47,500
Dec 5, 2005 – Dec 9, 2005	$19.11	$19.21	$18.25	$19.21	29,700
Dec 12, 2005 – Dec 16, 2005	$19.24	$19.49	$18.55	$18.82	67,100
Dec 19, 2005 – Dec 23, 2005	$18.75	$18.90	$18.38	$18.85	40,100
Dec 26, 2005 – Dec 30, 2005	$18.77	$18.81	$17.53	$17.53	17,400
Jan 2, 2006 – Jan 6, 2006	$17.55	$18.60	$17.14	$18.55	59,700
Jan 9, 2006 – Jan 13, 2006	$18.64	$18.84	$18.47	$18.82	134,500
Jan 16, 2006 – Jan 20, 2006	$18.71	$19.28	$18.65	$18.89	29,000
Jan 23, 2006 – Jan 27, 2006	$18.82	$19.88	$18.78	$19.63	33,200
Jan 30, 2006 – Feb 3, 2006	$19.72	$20.42	$19.16	$19.89	34,100
Feb 6, 2006 – Feb 10, 2006	$20.03	$20.03	$19.14	$19.55	30,900
Feb 13, 2006 – Feb 17, 2006	$19.59	$20.83	$19.03	$20.75	35,600
Feb 20, 2006 – Feb 24, 2006	$20.65	$21.31	$20.58	$20.65	19,200
Feb 27, 2006 – Mar 3, 2006	$20.75	$21.01	$19.20	$19.20	41,400
Mar 6, 2006 – Mar 10, 2006	$19.03	$19.03	$18.18	$18.30	37,100
Mar 13, 2006 – Mar 17, 2006	$18.39	$20.15	$18.13	$20.05	57,300
Mar 20, 2006 – Mar 24, 2006	$19.98	$19.98	$18.81	$19.25	29,800
Mar 27, 2006 – Mar 31, 2006	$19.16	$19.43	$18.78	$18.98	43,300
Apr 3, 2006 – Apr 7, 2006	$18.86	$19.25	$18.43	$18.64	53,600
Apr 10, 2006 – Apr 13, 2006	$18.52	$18.53	$17.97	$18.13	43,800
Apr 17, 2006 – Apr 21, 2006	$18.06	$18.92	$17.96	$18.57	51,900
Apr 24, 2006 – Apr 28, 2006	$18.49	$18.61	$18.06	$18.33	66,500
May 1, 2006 – May 5, 2006	$18.40	$19.47	$17.88	$19.41	72,500
May 8, 2006 – May 12, 2006	$19.41	$19.41	$18.16	$18.22	79,300
May 15, 2006 – May 19, 2006	$18.06	$18.76	$18.06	$18.34	51,200
May 22, 2006 – May 26, 2006	$18.23	$19.00	$18.11	$18.80	48,100
May 29, 2006 – Jun 2, 2006	$18.74	$18.89	$18.40	$18.65	41,300
Jun 5, 2006 – Jun 9, 2006	$18.44	$18.44	$17.64	$18.02	112,800
Jun 12, 2006 – Jun 16, 2006	$18.02	$18.36	$17.13	$17.55	222,800
Jun 19, 2006 – Jun 23, 2006	$17.46	$18.01	$17.20	$17.45	102,100
Jun 26, 2006 – Jun 30, 2006	$17.54	$18.10	$16.60	$18.10	510,500
Jul 3, 2006 – Jul 7, 2006	$17.97	$20.64	$17.90	$20.34	90,500
Jul 10, 2006 – Jul 14, 2006	$20.34	$20.64	$18.54	$18.88	67,400
Jul 17, 2006 – Jul 21, 2006	$18.10	$18.40	$17.15	$17.27	108,500
Jul 24, 2006 – Jul 28, 2006	$17.41	$17.71	$16.59	$17.60	63,500
Jul 31, 2006 – Aug 4, 2006	$17.76	$20.60	$16.83	$20.30	67,900
Aug 7, 2006 – Aug 11, 2006	$20.13	$22.41	$20.13	$21.39	56,100
Aug 14, 2006 – Aug 18, 2006	$21.20	$21.55	$20.25	$20.57	99,300
Aug 21, 2006 – Aug 25, 2006	$20.46	$20.47	$19.39	$19.59	50,600
Aug 28, 2006 – Sep 1, 2006	$19.44	$19.83	$18.58	$19.27	96,800
Sep 4, 2006 – Sep 8, 2006	$19.44	$20.40	$19.14	$19.79	48,500
Sep 11, 2006 – Sep 15, 2006	$19.53	$19.88	$19.53	$19.68	26,200
Sep 18, 2006 – Sep 22, 2006	$19.83	$19.85	$19.26	$19.35	18,700
Sep 25, 2006 – Sep 29, 2006	$19.36	$19.96	$19.31	$19.60	48,100
Oct 2, 2006 – Oct 6, 2006	$19.70	$19.70	$18.97	$19.13	14,800
Oct 9, 2006 – Oct 13, 2006	$18.81	$18.94	$18.23	$18.39	21,200
Oct 16, 2006 – Oct 20, 2006	$18.76	$19.54	$18.46	$19.54	32,000
Oct 23, 2006 – Oct 27, 2006	$19.71	$19.71	$18.71	$19.33	25,900
Oct 30, 2006 – Nov 3, 2006	$19.45	$20.75	$18.11	$19.23	51,200
Nov 6, 2006 – Nov 10, 2006	$19.15	$19.62	$18.94	$19.24	25,400
Nov 13, 2006 – Nov 17, 2006	$19.03	$19.84	$19.03	$19.36	17,500
Nov 20, 2006 – Nov 24, 2006	$19.24	$21.07	$19.02	$20.24	27,500
Nov 27, 2006 – Dec 1, 2006	$20.20	$20.41	$19.80	$19.91	18,500
Dec 4, 2006 – Dec 8, 2006	$19.71	$20.69	$19.71	$20.59	32,500
Dec 11, 2006 – Dec 15, 2006	$20.44	$20.70	$19.97	$20.19	23,000
Dec 18, 2006 – Dec 22, 2006	$20.20	$20.31	$19.71	$20.23	28,500
Dec 25, 2006 – Dec 29, 2006	$20.06	$20.46	$20.05	$20.28	15,000
Jan 1, 2007 – Jan 5, 2007	$20.44	$20.57	$20.01	$20.01	22,100
Jan 8, 2007 – Jan 12, 2007	$20.05	$21.40	$20.01	$21.30	41,200
Jan 15, 2007 – Jan 19, 2007	$21.27	$21.40	$20.66	$20.99	20,900
Jan 22, 2007 – Jan 26, 2007	$20.94	$21.27	$20.75	$20.85	17,000
Jan 29, 2007 – Feb 2, 2007	$20.76	$21.36	$20.61	$20.62	39,500
Feb 5, 2007 – Feb 9, 2007	$20.58	$20.75	$19.89	$20.43	58,700
Feb 12, 2007 – Feb 16, 2007	$20.36	$20.80	$20.19	$20.79	19,400
Feb 19, 2007 – Feb 23, 2007	$20.68	$22.09	$20.46	$21.92	14,200
Feb 26, 2007 – Mar 2, 2007	$22.39	$22.39	$20.36	$20.71	29,200
Mar 5, 2007 – Mar 9, 2007	$19.72	$21.21	$19.72	$20.71	26,900
Mar 12, 2007 – Mar 16, 2007	$20.62	$20.83	$20.18	$20.27	81,500
Mar 19, 2007 – Mar 23, 2007	$20.35	$21.51	$20.16	$21.44	63,700
Mar 26, 2007 – Mar 30, 2007	$21.43	$21.45	$20.08	$20.11	75,300
Apr 2, 2007 – Apr 5, 2007	$20.12	$21.00	$19.88	$20.86	44,600
Apr 9, 2007 – Apr 13, 2007	$20.93	$21.22	$20.25	$20.76	80,500
Apr 16, 2007 – Apr 20, 2007	$20.85	$21.87	$20.72	$21.16	144,400
Apr 23, 2007 – Apr 27, 2007	$21.17	$23.10	$21.07	$22.94	61,700
Apr 30, 2007 – May 4, 2007	$22.91	$24.65	$21.88	$22.11	189,200
May 7, 2007 – May 11, 2007	$22.14	$23.32	$21.79	$22.64	82,800
May 14, 2007 – May 18, 2007	$22.70	$23.44	$21.92	$22.63	63,500
May 21, 2007 – May 25, 2007	$22.55	$23.34	$21.75	$22.21	103,400
May 28, 2007 – Jun 1, 2007	$22.21	$22.26	$21.53	$21.91	115,800
Jun 4, 2007 – Jun 8, 2007	$21.83	$22.68	$21.50	$21.69	129,300
Jun 11, 2007 – Jun 15, 2007	$21.61	$22.72	$20.95	$21.88	188,700
Jun 18, 2007 – Jun 22, 2007	$21.94	$22.35	$21.75	$21.90	58,200
Jun 25, 2007 – Jun 29, 2007	$21.99	$22.15	$21.48	$21.89	74,600
Jul 2, 2007 – Jul 6, 2007	$21.90	$22.68	$21.68	$22.04	70,100
Jul 9, 2007 – Jul 13, 2007	$22.07	$22.55	$21.65	$22.15	90,700
Jul 16, 2007 – Jul 20, 2007	$21.07	$23.16	$21.07	$22.21	153,800
Jul 23, 2007 – Jul 27, 2007	$22.16	$22.71	$21.99	$22.15	73,300
Jul 30, 2007 – Aug 3, 2007	$22.08	$22.59	$21.99	$22.21	555,000
Aug 6, 2007 – Aug 10, 2007	$22.21	$22.48	$20.46	$21.14	195,600
Aug 13, 2007 – Aug 17, 2007	$21.09	$22.26	$20.51	$21.25	148,900
Aug 20, 2007 – Aug 24, 2007	$21.33	$22.21	$20.09	$22.12	94,400
Aug 27, 2007 – Aug 31, 2007	$22.12	$22.38	$21.58	$22.21	68,400
Sep 3, 2007 – Sep 7, 2007	$22.25	$22.34	$21.45	$21.81	38,700
Sep 10, 2007 – Sep 14, 2007	$21.84	$21.84	$20.29	$20.64	40,600
Sep 17, 2007 – Sep 21, 2007	$20.55	$21.62	$19.25	$21.28	171,100
Sep 24, 2007 – Sep 28, 2007	$21.37	$21.85	$20.65	$21.41	75,600
Oct 1, 2007 – Oct 5, 2007	$21.39	$21.75	$20.80	$21.41	110,500
Oct 8, 2007 – Oct 12, 2007	$21.36	$21.65	$20.61	$21.52	71,400
Oct 15, 2007 – Oct 19, 2007	$21.61	$21.70	$18.59	$18.75	119,600
Oct 22, 2007 – Oct 26, 2007	$18.67	$19.34	$18.36	$18.89	67,800
Oct 29, 2007 – Nov 2, 2007	$18.87	$19.13	$17.34	$17.55	99,800
Nov 5, 2007 – Nov 9, 2007	$17.04	$18.16	$16.73	$16.94	119,500
Nov 12, 2007 – Nov 16, 2007	$16.94	$17.09	$15.54	$15.54	96,900
Nov 19, 2007 – Nov 23, 2007	$15.74	$15.74	$14.67	$15.15	105,400
Nov 26, 2007 – Nov 30, 2007	$15.00	$16.36	$14.64	$16.15	56,700
Dec 3, 2007 – Dec 7, 2007	$16.11	$17.10	$15.00	$16.88	179,200
Dec 10, 2007 – Dec 14, 2007	$16.97	$18.03	$15.86	$15.87	113,100
Dec 17, 2007 – Dec 21, 2007	$15.88	$16.29	$14.66	$15.87	130,800
Dec 24, 2007 – Dec 28, 2007	$15.77	$16.08	$15.45	$15.69	133,400
Dec 31, 2007 – Jan 4, 2008	$15.79	$16.09	$15.49	$15.89	149,300
Jan 7, 2008 – Jan 11, 2008	$16.03	$16.83	$15.86	$16.15	98,300
Jan 14, 2008 – Jan 18, 2008	$16.31	$16.49	$15.69	$16.05	89,500
Jan 21, 2008 – Jan 25, 2008	$15.79	$17.16	$15.38	$16.71	63,600
Jan 28, 2008 – Feb 1, 2008	$16.63	$17.30	$16.18	$16.53	44,300
Feb 4, 2008 – Feb 8, 2008	$16.41	$17.90	$15.60	$15.64	90,100
Feb 11, 2008 – Feb 15, 2008	$15.58	$16.67	$15.19	$16.19	81,000
Feb 18, 2008 – Feb 22, 2008	$16.37	$16.62	$15.68	$15.71	70,200
Feb 25, 2008 – Feb 29, 2008	$15.84	$17.08	$15.71	$16.24	231,400
Mar 3, 2008 – Mar 7, 2008	$16.27	$19.00	$15.50	$17.58	93,500
Mar 10, 2008 – Mar 14, 2008	$18.11	$18.11	$17.04	$17.33	82,400
Mar 17, 2008 – Mar 20, 2008	$17.32	$18.48	$17.16	$17.92	70,000
Mar 24, 2008 – Mar 28, 2008	$17.92	$18.47	$17.82	$18.30	86,200
Mar 31, 2008 – Apr 4, 2008	$18.27	$18.75	$18.09	$18.29	44,400
Apr 7, 2008 – Apr 11, 2008	$18.48	$19.27	$18.36	$18.78	78,100
Apr 14, 2008 – Apr 18, 2008	$18.72	$19.49	$18.45	$18.93	51,400
Apr 21, 2008 – Apr 25, 2008	$18.97	$21.10	$18.35	$19.48	192,100
Apr 28, 2008 – May 2, 2008	$19.70	$20.28	$17.42	$17.56	88,300
May 5, 2008 – May 9, 2008	$17.59	$21.08	$16.92	$19.80	139,200
May 12, 2008 – May 16, 2008	$19.92	$20.76	$19.80	$20.57	118,200
May 19, 2008 – May 23, 2008	$20.26	$21.40	$19.59	$20.48	136,100
May 26, 2008 – May 30, 2008	$20.81	$21.63	$19.01	$20.33	49,100
Jun 2, 2008 – Jun 6, 2008	$20.50	$23.24	$18.68	$22.59	140,600
Jun 9, 2008 – Jun 13, 2008	$22.57	$22.57	$20.74	$21.96	130,200
Jun 16, 2008 – Jun 20, 2008	$22.57	$22.98	$20.58	$21.48	131,700
Jun 23, 2008 – Jun 27, 2008	$20.90	$21.06	$17.97	$18.18	482,300
Jun 30, 2008 – Jul 3, 2008	$18.42	$19.74	$16.77	$17.71	184,000
Jul 7, 2008 – Jul 11, 2008	$17.36	$19.37	$16.72	$18.35	301,800
Jul 14, 2008 – Jul 18, 2008	$18.40	$19.91	$18.21	$19.50	234,500
Jul 21, 2008 – Jul 25, 2008	$19.47	$20.67	$19.29	$19.42	212,200
Jul 28, 2008 – Aug 1, 2008	$19.25	$19.95	$18.93	$19.16	230,000
Aug 4, 2008 – Aug 8, 2008	$19.08	$19.49	$16.47	$16.73	264,400
Aug 11, 2008 – Aug 15, 2008	$16.82	$17.73	$16.76	$17.47	227,200
Aug 18, 2008 – Aug 22, 2008	$17.62	$17.73	$16.11	$16.27	68,300
Aug 25, 2008 – Aug 29, 2008	$16.33	$18.55	$16.12	$18.43	90,800
Sep 1, 2008 – Sep 5, 2008	$18.67	$19.07	$16.25	$16.42	151,400
Sep 8, 2008 – Sep 12, 2008	$16.73	$17.43	$16.08	$16.24	189,900
Sep 15, 2008 – Sep 19, 2008	$16.30	$16.30	$14.48	$15.74	329,300
Sep 22, 2008 – Sep 26, 2008	$15.74	$16.25	$14.86	$15.58	290,500
Sep 29, 2008 – Oct 3, 2008	$15.49	$15.49	$13.92	$14.40	207,600
Oct 6, 2008 – Oct 10, 2008	$14.34	$14.60	$10.13	$11.96	598,100
Oct 13, 2008 – Oct 17, 2008	$12.26	$15.22	$11.85	$12.23	368,500
Oct 20, 2008 – Oct 24, 2008	$12.30	$13.11	$10.02	$10.47	317,100
Oct 27, 2008 – Oct 31, 2008	$10.33	$11.33	$9.53	$11.12	417,200
Nov 3, 2008 – Nov 7, 2008	$11.42	$11.48	$9.60	$10.41	374,200
Nov 10, 2008 – Nov 14, 2008	$10.49	$10.92	$9.40	$10.06	397,600
Nov 17, 2008 – Nov 21, 2008	$9.99	$12.00	$9.59	$10.91	510,000
Nov 24, 2008 – Nov 28, 2008	$11.00	$12.31	$10.34	$11.13	174,400
Dec 1, 2008 – Dec 5, 2008	$10.99	$10.99	$9.46	$10.78	495,900
Dec 8, 2008 – Dec 12, 2008	$10.83	$11.28	$10.08	$10.69	670,400
Dec 15, 2008 – Dec 19, 2008	$10.52	$13.75	$10.32	$12.31	485,700
Dec 22, 2008 – Dec 26, 2008	$12.37	$13.30	$11.06	$12.29	83,300
Dec 29, 2008 – Jan 2, 2009	$12.33	$13.94	$10.85	$13.90	94,000
Jan 5, 2009 – Jan 9, 2009	$13.85	$15.95	$12.86	$13.59	122,000
Jan 12, 2009 – Jan 16, 2009	$13.53	$14.08	$11.11	$12.03	116,500
Jan 19, 2009 – Jan 23, 2009	$11.90	$13.55	$10.87	$12.45	170,000
Jan 26, 2009 – Jan 30, 2009	$12.38	$12.52	$11.04	$11.14	132,600
Feb 2, 2009 – Feb 6, 2009	$11.16	$13.67	$11.03	$13.46	104,300
Feb 9, 2009 – Feb 13, 2009	$13.37	$13.75	$11.12	$11.56	71,100
Feb 16, 2009 – Feb 20, 2009	$11.41	$11.66	$9.96	$10.28	134,100
Feb 23, 2009 – Feb 27, 2009	$10.33	$10.81	$9.57	$10.29	117,400
Mar 2, 2009 – Mar 6, 2009	$10.29	$11.46	$8.50	$8.92	162,500
Mar 9, 2009 – Mar 13, 2009	$8.86	$10.24	$8.18	$9.58	119,200
Mar 16, 2009 – Mar 20, 2009	$9.71	$11.53	$9.13	$10.33	89,900
Mar 23, 2009 – Mar 27, 2009	$10.58	$11.84	$9.84	$10.01	76,600
Mar 30, 2009 – Apr 3, 2009	$9.50	$11.64	$8.83	$11.49	65,800
Apr 6, 2009 – Apr 9, 2009	$11.35	$11.76	$9.66	$11.56	54,300
Apr 13, 2009 – Apr 17, 2009	$11.46	$11.46	$10.35	$10.39	68,400
Apr 20, 2009 – Apr 24, 2009	$10.21	$10.21	$9.06	$9.34	64,400
Apr 27, 2009 – May 1, 2009	$9.16	$10.48	$8.93	$9.52	98,300
May 4, 2009 – May 8, 2009	$9.97	$10.70	$9.41	$10.70	108,000
May 11, 2009 – May 15, 2009	$9.98	$10.70	$9.59	$10.19	90,400
May 18, 2009 – May 22, 2009	$10.30	$10.46	$8.92	$8.93	131,800
May 25, 2009 – May 29, 2009	$8.92	$10.28	$8.92	$10.28	73,900
Jun 1, 2009 – Jun 5, 2009	$10.50	$10.70	$9.78	$10.12	263,300
Jun 8, 2009 – Jun 12, 2009	$10.14	$10.50	$9.50	$9.63	173,600
Jun 15, 2009 – Jun 19, 2009	$9.72	$10.25	$8.72	$9.98	247,000
Jun 22, 2009 – Jun 26, 2009	$9.98	$10.09	$9.18	$9.52	144,800
Jun 29, 2009 – Jul 2, 2009	$9.52	$9.71	$8.90	$8.90	111,700
Jul 6, 2009 – Jul 10, 2009	$8.97	$9.99	$8.95	$9.28	92,400
Jul 13, 2009 – Jul 17, 2009	$9.24	$11.69	$9.24	$11.63	106,600
Jul 20, 2009 – Jul 24, 2009	$11.72	$11.80	$10.61	$11.57	82,800
Jul 27, 2009 – Jul 31, 2009	$11.53	$12.46	$11.07	$12.41	66,300
Aug 3, 2009 – Aug 7, 2009	$12.85	$12.95	$11.31	$11.83	107,400
Aug 10, 2009 – Aug 14, 2009	$11.73	$13.44	$11.67	$13.17	57,600
Aug 17, 2009 – Aug 21, 2009	$12.61	$14.55	$12.61	$14.48	127,200
Aug 24, 2009 – Aug 28, 2009	$14.56	$14.91	$13.64	$14.23	77,000
Aug 31, 2009 – Sep 4, 2009	$13.61	$13.67	$12.01	$12.44	67,800
Sep 7, 2009 – Sep 11, 2009	$12.70	$14.21	$12.70	$14.03	159,700
Sep 14, 2009 – Sep 18, 2009	$14.06	$15.47	$13.84	$14.98	170,900
Sep 21, 2009 – Sep 25, 2009	$14.86	$15.21	$14.04	$14.45	130,900
Sep 28, 2009 – Oct 2, 2009	$14.54	$15.07	$13.86	$13.92	116,800
Oct 5, 2009 – Oct 9, 2009	$14.06	$14.45	$13.88	$14.07	43,700
Oct 12, 2009 – Oct 16, 2009	$14.39	$14.86	$13.98	$14.36	84,900
Oct 19, 2009 – Oct 23, 2009	$14.73	$14.75	$13.73	$13.86	93,500
Oct 26, 2009 – Oct 30, 2009	$13.91	$14.06	$12.10	$12.34	96,500
Nov 2, 2009 – Nov 6, 2009	$12.39	$13.82	$11.74	$13.53	122,700
Nov 9, 2009 – Nov 13, 2009	$13.82	$14.12	$13.17	$13.80	121,200
Nov 16, 2009 – Nov 20, 2009	$14.02	$14.89	$13.51	$13.99	489,500
Nov 23, 2009 – Nov 27, 2009	$14.36	$14.46	$13.28	$13.28	64,800
Nov 30, 2009 – Dec 4, 2009	$13.28	$13.96	$12.82	$13.64	207,700
Dec 7, 2009 – Dec 11, 2009	$13.64	$14.29	$13.12	$13.91	106,000
Dec 14, 2009 – Dec 18, 2009	$14.05	$14.65	$13.88	$14.04	280,500
Dec 21, 2009 – Dec 24, 2009	$14.48	$14.68	$14.00	$14.41	170,600
Dec 28, 2009 – Dec 31, 2009	$14.29	$15.61	$14.27	$15.45	381,300
Jan 4, 2010 – Jan 8, 2010	$15.63	$16.32	$14.91	$15.37	150,200
Jan 11, 2010 – Jan 15, 2010	$15.53	$16.19	$15.36	$16.04	130,400
Jan 18, 2010 – Jan 22, 2010	$16.04	$16.61	$15.82	$16.28	134,700
Jan 25, 2010 – Jan 29, 2010	$16.47	$16.76	$15.74	$16.22	118,900
Feb 1, 2010 – Feb 5, 2010	$16.36	$16.92	$15.89	$16.23	188,900
Feb 8, 2010 – Feb 12, 2010	$16.25	$17.09	$15.76	$16.78	353,000
Feb 15, 2010 – Feb 19, 2010	$16.87	$16.91	$16.08	$16.50	123,600
Feb 22, 2010 – Feb 26, 2010	$16.51	$16.51	$15.93	$16.10	174,200
Mar 1, 2010 – Mar 5, 2010	$16.16	$16.57	$16.10	$16.19	214,000
Mar 8, 2010 – Mar 12, 2010	$16.22	$16.47	$15.63	$16.00	407,700
Mar 15, 2010 – Mar 19, 2010	$15.63	$17.34	$15.53	$16.81	600,600
Mar 22, 2010 – Mar 26, 2010	$16.69	$18.40	$16.35	$18.07	263,800
Mar 29, 2010 – Apr 1, 2010	$18.25	$18.35	$17.86	$18.07	155,300
Apr 5, 2010 – Apr 9, 2010	$18.04	$18.62	$17.69	$18.41	234,000
Apr 12, 2010 – Apr 16, 2010	$18.44	$19.76	$18.36	$19.43	296,600
Apr 19, 2010 – Apr 23, 2010	$19.48	$22.04	$19.30	$21.51	372,800
Apr 26, 2010 – Apr 30, 2010	$21.57	$22.33	$21.07	$21.35	260,700
May 3, 2010 – May 7, 2010	$21.51	$22.93	$20.09	$20.28	375,700
May 10, 2010 – May 14, 2010	$20.83	$24.51	$20.83	$22.29	561,500
May 17, 2010 – May 21, 2010	$22.29	$23.45	$19.95	$21.43	494,400
May 24, 2010 – May 28, 2010	$21.52	$22.47	$18.92	$21.08	429,400
May 31, 2010 – Jun 4, 2010	$21.59	$22.74	$20.29	$21.02	566,200
Jun 7, 2010 – Jun 11, 2010	$21.27	$21.30	$18.12	$20.31	467,800
Jun 14, 2010 – Jun 18, 2010	$20.58	$21.52	$20.01	$21.09	399,400
Jun 21, 2010 – Jun 25, 2010	$21.27	$21.56	$19.39	$20.44	493,600
Jun 28, 2010 – Jul 2, 2010	$20.44	$21.29	$18.48	$19.00	552,800
Jul 5, 2010 – Jul 9, 2010	$19.13	$20.67	$18.32	$20.49	368,300
Jul 12, 2010 – Jul 16, 2010	$20.51	$21.54	$19.49	$19.52	332,500
Jul 19, 2010 – Jul 23, 2010	$19.52	$21.65	$18.79	$21.56	441,900
Jul 26, 2010 – Jul 30, 2010	$22.01	$23.10	$21.25	$21.29	382,900
Aug 2, 2010 – Aug 6, 2010	$21.95	$22.71	$21.23	$22.05	317,900
Aug 9, 2010 – Aug 13, 2010	$21.70	$21.90	$17.97	$18.36	488,500
Aug 16, 2010 – Aug 20, 2010	$18.12	$19.69	$17.96	$18.32	427,800
Aug 23, 2010 – Aug 27, 2010	$18.36	$18.75	$16.97	$18.74	249,300
Aug 30, 2010 – Sep 3, 2010	$18.67	$19.96	$17.37	$19.85	259,500
Sep 6, 2010 – Sep 10, 2010	$19.81	$19.85	$18.48	$18.95	139,700
Sep 13, 2010 – Sep 17, 2010	$19.15	$20.28	$18.80	$19.35	247,300
Sep 20, 2010 – Sep 24, 2010	$19.35	$20.85	$19.08	$20.75	184,400
Sep 27, 2010 – Oct 1, 2010	$20.83	$21.05	$19.47	$20.61	150,300
Oct 4, 2010 – Oct 8, 2010	$20.51	$21.92	$19.58	$21.81	103,000
Oct 11, 2010 – Oct 15, 2010	$21.84	$23.00	$21.46	$22.62	127,300
Oct 18, 2010 – Oct 22, 2010	$22.81	$22.85	$20.54	$21.24	138,300
Oct 25, 2010 – Oct 29, 2010	$21.53	$22.60	$21.11	$21.86	197,700
Nov 1, 2010 – Nov 5, 2010	$21.90	$23.69	$21.45	$22.87	184,000
Nov 8, 2010 – Nov 12, 2010	$22.88	$23.52	$21.84	$22.49	120,200
Nov 15, 2010 – Nov 19, 2010	$22.95	$23.36	$20.84	$23.25	98,200
Nov 22, 2010 – Nov 26, 2010	$23.11	$23.69	$22.61	$23.52	76,800
Nov 29, 2010 – Dec 3, 2010	$23.30	$25.01	$22.87	$24.88	128,600
Dec 6, 2010 – Dec 10, 2010	$24.87	$25.25	$23.65	$24.36	175,700
Dec 13, 2010 – Dec 17, 2010	$24.59	$24.70	$24.11	$24.36	142,900
Dec 20, 2010 – Dec 23, 2010	$24.60	$25.59	$24.60	$25.30	124,500
Dec 27, 2010 – Dec 31, 2010	$25.29	$25.68	$24.60	$25.34	130,100
Jan 3, 2011 – Jan 7, 2011	$25.73	$25.73	$24.14	$24.61	133,900
Jan 10, 2011 – Jan 14, 2011	$24.46	$25.74	$24.24	$25.57	107,100
Jan 17, 2011 – Jan 21, 2011	$25.55	$25.58	$23.55	$23.85	75,100
Jan 24, 2011 – Jan 28, 2011	$23.86	$24.98	$23.12	$23.48	151,300
Jan 31, 2011 – Feb 4, 2011	$23.69	$25.06	$23.42	$24.82	107,400
Feb 7, 2011 – Feb 11, 2011	$24.92	$25.64	$24.60	$25.20	71,000
Feb 14, 2011 – Feb 18, 2011	$25.25	$25.61	$24.87	$25.53	64,000
Feb 21, 2011 – Feb 25, 2011	$25.32	$25.63	$23.74	$25.59	136,100
Feb 28, 2011 – Mar 4, 2011	$25.77	$26.72	$24.66	$25.37	170,800
Mar 7, 2011 – Mar 11, 2011	$25.63	$26.47	$23.62	$24.66	164,900
Mar 14, 2011 – Mar 18, 2011	$24.14	$25.00	$23.61	$24.92	190,200
Mar 21, 2011 – Mar 25, 2011	$25.32	$25.56	$24.57	$24.90	116,500
Mar 28, 2011 – Apr 1, 2011	$25.11	$25.89	$24.71	$25.55	163,400
Apr 4, 2011 – Apr 8, 2011	$25.79	$26.36	$25.18	$25.85	213,400
Apr 11, 2011 – Apr 15, 2011	$25.97	$25.97	$23.80	$25.13	256,000
Apr 18, 2011 – Apr 21, 2011	$24.78	$25.60	$24.33	$25.59	75,900
Apr 25, 2011 – Apr 29, 2011	$25.60	$26.27	$24.74	$26.18	83,600
May 2, 2011 – May 6, 2011	$26.30	$26.30	$24.29	$24.49	83,000
May 9, 2011 – May 13, 2011	$24.49	$25.16	$24.06	$24.08	89,600
May 16, 2011 – May 20, 2011	$23.97	$24.52	$21.84	$22.44	160,300
May 23, 2011 – May 27, 2011	$21.96	$22.97	$21.96	$22.92	120,000
May 30, 2011 – Jun 3, 2011	$23.09	$23.49	$22.15	$22.55	132,000
Jun 6, 2011 – Jun 10, 2011	$22.38	$22.38	$19.54	$19.98	274,500
Jun 13, 2011 – Jun 17, 2011	$20.16	$20.72	$19.34	$19.43	214,300
Jun 20, 2011 – Jun 24, 2011	$19.30	$20.51	$19.30	$19.97	241,000
Jun 27, 2011 – Jul 1, 2011	$19.81	$22.07	$19.73	$21.61	189,200
Jul 4, 2011 – Jul 8, 2011	$21.47	$22.37	$21.05	$22.14	91,700
Jul 11, 2011 – Jul 15, 2011	$21.77	$22.06	$20.05	$20.31	190,800
Jul 18, 2011 – Jul 22, 2011	$20.22	$21.40	$19.64	$20.95	112,100
Jul 25, 2011 – Jul 29, 2011	$20.53	$22.03	$20.53	$21.93	232,500
Aug 1, 2011 – Aug 5, 2011	$22.47	$22.98	$21.17	$22.10	328,600
Aug 8, 2011 – Aug 12, 2011	$21.26	$22.48	$19.37	$20.42	291,600
Aug 15, 2011 – Aug 19, 2011	$20.42	$21.43	$18.92	$19.18	206,700
Aug 22, 2011 – Aug 26, 2011	$19.49	$21.51	$19.12	$20.68	187,700
Aug 29, 2011 – Sep 2, 2011	$20.95	$21.97	$19.26	$19.91	174,900
Sep 5, 2011 – Sep 9, 2011	$19.07	$20.59	$19.00	$19.90	152,200
Sep 12, 2011 – Sep 16, 2011	$19.85	$21.80	$19.17	$21.76	161,900
Sep 19, 2011 – Sep 23, 2011	$21.26	$21.56	$18.76	$19.10	199,100
Sep 26, 2011 – Sep 30, 2011	$19.27	$20.03	$18.67	$19.07	228,300
Oct 3, 2011 – Oct 7, 2011	$18.82	$19.70	$18.08	$18.81	178,600
Oct 10, 2011 – Oct 14, 2011	$19.11	$21.15	$19.10	$20.98	164,400
Oct 17, 2011 – Oct 21, 2011	$20.80	$21.00	$19.12	$20.97	125,800
Oct 24, 2011 – Oct 28, 2011	$21.07	$24.03	$21.02	$22.88	178,000
Oct 31, 2011 – Nov 4, 2011	$22.34	$23.26	$20.80	$22.71	92,900
Nov 7, 2011 – Nov 11, 2011	$22.75	$23.86	$21.83	$23.77	140,700
Nov 14, 2011 – Nov 18, 2011	$23.78	$25.75	$23.05	$25.18	185,000
Nov 21, 2011 – Nov 25, 2011	$24.56	$25.73	$23.54	$23.67	124,000
Nov 28, 2011 – Dec 2, 2011	$24.70	$26.86	$24.69	$25.45	468,400
Dec 5, 2011 – Dec 9, 2011	$25.79	$25.96	$24.22	$25.53	154,400
Dec 12, 2011 – Dec 16, 2011	$25.18	$26.21	$24.07	$25.62	157,700
Dec 19, 2011 – Dec 23, 2011	$26.21	$26.25	$24.85	$25.59	97,700
Dec 26, 2011 – Dec 30, 2011	$25.41	$26.11	$24.31	$24.77	88,900
Jan 2, 2012 – Jan 6, 2012	$25.44	$25.95	$24.73	$25.61	110,600
Jan 9, 2012 – Jan 13, 2012	$25.77	$26.08	$25.18	$25.75	109,800
Jan 16, 2012 – Jan 20, 2012	$25.97	$27.38	$25.62	$26.65	71,200
Jan 23, 2012 – Jan 27, 2012	$26.67	$27.17	$25.81	$26.98	129,600
Jan 30, 2012 – Feb 3, 2012	$26.67	$27.99	$26.57	$27.28	109,400
Feb 6, 2012 – Feb 10, 2012	$27.21	$27.40	$26.52	$26.64	62,900
Feb 13, 2012 – Feb 17, 2012	$26.84	$27.56	$25.48	$27.35	80,200
Feb 20, 2012 – Feb 24, 2012	$27.49	$27.89	$25.67	$25.67	75,600
Feb 27, 2012 – Mar 2, 2012	$25.04	$25.49	$23.51	$24.15	142,900
Mar 5, 2012 – Mar 9, 2012	$24.15	$25.51	$23.78	$25.04	118,100
Mar 12, 2012 – Mar 16, 2012	$25.22	$25.81	$24.66	$25.78	81,800
Mar 19, 2012 – Mar 23, 2012	$25.60	$27.65	$25.35	$27.49	158,200
Mar 26, 2012 – Mar 30, 2012	$27.65	$28.51	$26.93	$27.71	133,700
Apr 2, 2012 – Apr 5, 2012	$27.55	$28.16	$27.10	$27.68	109,600
Apr 9, 2012 – Apr 13, 2012	$27.25	$28.79	$27.19	$28.45	132,800
Apr 16, 2012 – Apr 20, 2012	$28.52	$30.23	$28.52	$29.83	132,800
Apr 23, 2012 – Apr 27, 2012	$29.52	$31.50	$29.31	$31.06	208,500
Apr 30, 2012 – May 4, 2012	$31.11	$31.61	$29.95	$30.34	193,400
May 7, 2012 – May 11, 2012	$30.06	$31.26	$28.73	$29.33	291,900
May 14, 2012 – May 18, 2012	$29.08	$30.51	$27.38	$27.49	282,300
May 21, 2012 – May 25, 2012	$27.57	$28.63	$27.49	$28.21	180,400
May 28, 2012 – Jun 1, 2012	$28.65	$28.91	$27.37	$27.38	231,200
Jun 4, 2012 – Jun 8, 2012	$27.37	$29.31	$27.36	$28.84	185,200
Jun 11, 2012 – Jun 15, 2012	$29.14	$29.56	$28.28	$28.99	199,500
Jun 18, 2012 – Jun 22, 2012	$28.92	$29.60	$28.45	$28.54	265,800
Jun 25, 2012 – Jun 29, 2012	$28.34	$29.52	$27.39	$28.97	197,300
Jul 2, 2012 – Jul 6, 2012	$29.12	$29.92	$28.86	$29.67	176,300
Jul 9, 2012 – Jul 13, 2012	$29.77	$29.88	$28.38	$28.92	123,200
Jul 16, 2012 – Jul 20, 2012	$28.96	$28.96	$25.70	$26.07	175,400
Jul 23, 2012 – Jul 27, 2012	$25.65	$27.07	$25.05	$26.84	143,100
Jul 30, 2012 – Aug 3, 2012	$26.83	$26.83	$25.24	$25.73	115,300
Aug 6, 2012 – Aug 10, 2012	$25.66	$27.66	$25.60	$27.62	80,000
Aug 13, 2012 – Aug 17, 2012	$27.52	$29.41	$27.21	$28.47	88,200
Aug 20, 2012 – Aug 24, 2012	$28.25	$28.82	$27.04	$27.70	108,500
Aug 27, 2012 – Aug 31, 2012	$27.70	$27.74	$26.73	$26.92	85,700
Sep 3, 2012 – Sep 7, 2012	$26.81	$27.80	$26.46	$27.76	140,200
Sep 10, 2012 – Sep 14, 2012	$27.85	$30.54	$27.18	$30.38	125,900
Sep 17, 2012 – Sep 21, 2012	$30.13	$30.93	$29.55	$30.15	105,900
Sep 24, 2012 – Sep 28, 2012	$30.13	$31.46	$30.13	$31.26	106,700
Oct 1, 2012 – Oct 5, 2012	$31.45	$31.73	$31.00	$31.39	109,700
Oct 8, 2012 – Oct 12, 2012	$31.40	$31.40	$30.28	$30.49	52,200
Oct 15, 2012 – Oct 19, 2012	$30.67	$32.10	$30.53	$31.06	122,800
Oct 22, 2012 – Oct 26, 2012	$31.07	$31.61	$30.82	$30.96	50,400
Oct 29, 2012 – Nov 2, 2012	$30.82	$31.57	$30.68	$30.91	37,000
Nov 5, 2012 – Nov 9, 2012	$31.05	$31.33	$27.88	$27.96	80,900
Nov 12, 2012 – Nov 16, 2012	$28.10	$29.31	$27.50	$28.21	88,200
Nov 19, 2012 – Nov 23, 2012	$28.64	$29.18	$28.49	$29.00	68,000
Nov 26, 2012 – Nov 30, 2012	$28.99	$31.57	$28.51	$30.70	166,000
Dec 3, 2012 – Dec 7, 2012	$30.89	$31.15	$29.28	$29.66	146,300
Dec 10, 2012 – Dec 14, 2012	$29.82	$30.33	$29.05	$29.63	130,700
Dec 17, 2012 – Dec 21, 2012	$29.82	$31.06	$29.82	$30.22	259,600
Dec 24, 2012 – Dec 28, 2012	$30.25	$30.46	$29.32	$29.68	65,000
Dec 31, 2012 – Jan 4, 2013	$29.79	$32.35	$29.79	$32.11	136,800
Jan 7, 2013 – Jan 11, 2013	$32.23	$32.33	$31.49	$31.79	98,500
Jan 14, 2013 – Jan 18, 2013	$31.85	$32.68	$31.55	$32.04	124,300
Jan 21, 2013 – Jan 25, 2013	$32.04	$32.19	$31.54	$31.78	81,400
Jan 28, 2013 – Feb 1, 2013	$31.74	$31.98	$31.47	$31.96	232,300
Feb 4, 2013 – Feb 8, 2013	$31.73	$31.91	$31.36	$31.52	123,900
Feb 11, 2013 – Feb 15, 2013	$31.60	$32.38	$31.44	$32.35	95,700
Feb 18, 2013 – Feb 22, 2013	$32.39	$33.91	$32.39	$33.86	172,000
Feb 25, 2013 – Mar 1, 2013	$33.93	$34.14	$32.74	$33.44	113,200
Mar 4, 2013 – Mar 8, 2013	$33.39	$36.74	$32.83	$36.68	189,800
Mar 11, 2013 – Mar 15, 2013	$36.75	$37.72	$36.35	$37.10	233,600
Mar 18, 2013 – Mar 22, 2013	$36.81	$37.75	$36.80	$37.09	102,900
Mar 25, 2013 – Mar 28, 2013	$37.32	$37.41	$35.45	$35.53	79,200
Apr 1, 2013 – Apr 5, 2013	$35.49	$36.54	$34.73	$36.22	195,500
Apr 8, 2013 – Apr 12, 2013	$36.25	$37.15	$35.74	$36.11	121,100
Apr 15, 2013 – Apr 19, 2013	$36.18	$36.83	$35.21	$36.39	119,700
Apr 22, 2013 – Apr 26, 2013	$34.90	$37.30	$34.90	$36.91	76,800
Apr 29, 2013 – May 3, 2013	$36.99	$39.70	$36.80	$38.83	139,800
May 6, 2013 – May 10, 2013	$38.80	$41.07	$38.80	$40.23	63,100
May 13, 2013 – May 17, 2013	$40.36	$41.07	$39.71	$40.08	79,300
May 20, 2013 – May 24, 2013	$39.99	$40.48	$38.55	$39.32	48,500
May 27, 2013 – May 31, 2013	$39.50	$40.82	$39.39	$39.55	39,200
Jun 3, 2013 – Jun 7, 2013	$39.55	$40.10	$37.08	$38.55	57,200
Jun 10, 2013 – Jun 14, 2013	$38.60	$38.61	$36.81	$37.88	63,900
Jun 17, 2013 – Jun 21, 2013	$38.15	$38.69	$35.36	$36.53	86,500
Jun 24, 2013 – Jun 28, 2013	$36.34	$38.20	$36.01	$37.99	84,500
Jul 1, 2013 – Jul 5, 2013	$38.02	$39.09	$37.67	$39.09	59,100
Jul 8, 2013 – Jul 12, 2013	$39.13	$41.74	$39.10	$40.57	105,800
Jul 15, 2013 – Jul 19, 2013	$40.64	$40.87	$39.63	$40.39	101,500
Jul 22, 2013 – Jul 26, 2013	$40.44	$40.99	$39.55	$40.47	78,600
Jul 29, 2013 – Aug 2, 2013	$40.34	$41.29	$37.79	$40.88	172,200
Aug 5, 2013 – Aug 9, 2013	$40.95	$44.38	$40.64	$43.16	203,300
Aug 12, 2013 – Aug 16, 2013	$43.11	$44.12	$41.26	$42.85	169,200
Aug 19, 2013 – Aug 23, 2013	$42.92	$44.26	$41.61	$43.86	109,100
Aug 26, 2013 – Aug 30, 2013	$44.03	$44.03	$41.25	$42.28	119,100
Sep 2, 2013 – Sep 6, 2013	$43.31	$43.96	$41.94	$42.22	119,600
Sep 9, 2013 – Sep 13, 2013	$42.22	$43.66	$41.85	$43.53	115,900
Sep 16, 2013 – Sep 20, 2013	$43.81	$44.12	$42.78	$43.46	169,500
Sep 23, 2013 – Sep 27, 2013	$43.42	$46.09	$43.35	$45.85	102,500
Sep 30, 2013 – Oct 4, 2013	$45.38	$45.90	$43.28	$43.59	166,200
Oct 7, 2013 – Oct 11, 2013	$43.34	$43.60	$42.42	$43.30	217,700
Oct 14, 2013 – Oct 18, 2013	$43.09	$46.68	$43.09	$46.55	141,300
Oct 21, 2013 – Oct 25, 2013	$46.60	$46.68	$44.82	$45.22	95,200
Oct 28, 2013 – Nov 1, 2013	$45.22	$45.44	$43.58	$45.21	129,200
Nov 4, 2013 – Nov 8, 2013	$45.23	$47.89	$43.45	$47.46	136,100
Nov 11, 2013 – Nov 15, 2013	$47.22	$48.12	$46.68	$47.08	90,300
Nov 18, 2013 – Nov 22, 2013	$46.97	$51.64	$46.97	$51.35	103,500
Nov 25, 2013 – Nov 29, 2013	$51.74	$55.03	$51.74	$54.81	44,500
Dec 2, 2013 – Dec 6, 2013	$54.99	$55.65	$52.51	$54.50	125,900
Dec 9, 2013 – Dec 13, 2013	$54.47	$54.78	$50.21	$50.91	105,900
Dec 16, 2013 – Dec 20, 2013	$50.97	$53.43	$50.43	$52.41	221,700
Dec 23, 2013 – Dec 27, 2013	$52.71	$54.43	$52.28	$52.63	77,900
Dec 30, 2013 – Jan 3, 2014	$52.04	$57.20	$52.04	$53.01	220,700
Jan 6, 2014 – Jan 10, 2014	$53.16	$53.64	$50.51	$52.31	134,000
Jan 13, 2014 – Jan 17, 2014	$52.06	$53.19	$50.88	$52.81	113,200
Jan 20, 2014 – Jan 24, 2014	$53.40	$53.90	$48.67	$49.14	108,000
Jan 27, 2014 – Jan 31, 2014	$48.93	$49.45	$46.92	$46.94	127,500
Feb 3, 2014 – Feb 7, 2014	$46.92	$47.64	$43.81	$45.12	157,700
Feb 10, 2014 – Feb 14, 2014	$44.87	$49.28	$44.87	$47.31	123,500
Feb 17, 2014 – Feb 21, 2014	$47.32	$49.98	$46.84	$49.54	112,200
Feb 24, 2014 – Feb 28, 2014	$49.47	$49.98	$48.14	$49.15	81,500
Mar 3, 2014 – Mar 7, 2014	$48.51	$55.26	$47.79	$55.26	156,900
Mar 10, 2014 – Mar 14, 2014	$54.90	$56.69	$52.87	$53.74	117,100
Mar 17, 2014 – Mar 21, 2014	$53.98	$55.76	$52.35	$52.47	135,100
Mar 24, 2014 – Mar 28, 2014	$52.34	$53.04	$46.36	$47.88	198,100
Mar 31, 2014 – Apr 4, 2014	$48.89	$53.50	$48.48	$51.64	212,100
Apr 7, 2014 – Apr 11, 2014	$51.55	$52.73	$50.23	$51.77	155,600
Apr 14, 2014 – Apr 17, 2014	$52.29	$54.00	$51.02	$53.19	102,100
Apr 21, 2014 – Apr 25, 2014	$53.35	$54.15	$49.31	$49.59	114,800
Apr 28, 2014 – May 2, 2014	$49.67	$51.42	$49.10	$51.13	137,100
May 5, 2014 – May 9, 2014	$50.71	$51.14	$47.54	$49.03	151,000
May 12, 2014 – May 16, 2014	$49.42	$50.44	$46.88	$47.72	121,500
May 19, 2014 – May 23, 2014	$47.72	$49.04	$46.33	$48.89	115,200
May 26, 2014 – May 30, 2014	$49.61	$50.35	$47.85	$48.52	67,200
Jun 2, 2014 – Jun 6, 2014	$48.52	$52.05	$47.86	$51.17	136,400
Jun 9, 2014 – Jun 13, 2014	$51.36	$53.02	$49.60	$50.03	99,200
Jun 16, 2014 – Jun 20, 2014	$50.10	$50.61	$48.85	$49.97	117,700
Jun 23, 2014 – Jun 27, 2014	$49.89	$50.53	$48.70	$50.09	172,600
Jun 30, 2014 – Jul 3, 2014	$50.43	$52.26	$49.98	$52.13	145,100
Jul 7, 2014 – Jul 11, 2014	$51.94	$51.94	$47.26	$47.92	132,600
Jul 14, 2014 – Jul 18, 2014	$47.99	$48.97	$46.23	$46.39	140,500
Jul 21, 2014 – Jul 25, 2014	$46.19	$49.94	$45.02	$45.26	209,900
Jul 28, 2014 – Aug 1, 2014	$45.36	$45.78	$44.20	$44.75	153,200
Aug 4, 2014 – Aug 8, 2014	$45.22	$46.62	$44.61	$45.70	107,400
Aug 11, 2014 – Aug 15, 2014	$45.76	$47.29	$45.10	$45.84	171,700
Aug 18, 2014 – Aug 22, 2014	$46.15	$47.48	$45.37	$46.24	144,900
Aug 25, 2014 – Aug 29, 2014	$46.29	$46.76	$44.75	$45.69	164,800
Sep 1, 2014 – Sep 5, 2014	$45.78	$46.34	$44.33	$44.60	117,400
Sep 8, 2014 – Sep 12, 2014	$44.51	$44.56	$40.95	$40.97	125,100
Sep 15, 2014 – Sep 19, 2014	$40.48	$40.48	$39.02	$39.13	286,600
Sep 22, 2014 – Sep 26, 2014	$39.06	$39.32	$38.25	$38.77	172,700
Sep 29, 2014 – Oct 3, 2014	$38.19	$39.35	$37.47	$37.73	211,800
Oct 6, 2014 – Oct 10, 2014	$37.74	$38.03	$35.90	$35.92	220,600
Oct 13, 2014 – Oct 17, 2014	$35.92	$38.04	$35.61	$36.82	241,000
Oct 20, 2014 – Oct 24, 2014	$36.62	$37.46	$36.43	$36.73	179,300
Oct 27, 2014 – Oct 31, 2014	$36.41	$40.85	$35.87	$40.22	181,800
Nov 3, 2014 – Nov 7, 2014	$40.03	$48.94	$37.15	$45.53	486,000
Nov 10, 2014 – Nov 14, 2014	$45.91	$46.94	$41.36	$41.88	1,146,400
Nov 17, 2014 – Nov 21, 2014	$42.11	$44.98	$41.50	$44.02	749,500
Nov 24, 2014 – Nov 28, 2014	$45.07	$46.85	$44.38	$44.72	317,800
Dec 1, 2014 – Dec 5, 2014	$44.57	$46.39	$44.13	$45.07	289,600
Dec 8, 2014 – Dec 12, 2014	$44.72	$46.76	$43.82	$44.38	392,000
Dec 15, 2014 – Dec 19, 2014	$44.38	$45.99	$43.87	$45.54	319,600
Dec 22, 2014 – Dec 26, 2014	$45.46	$46.68	$45.08	$45.99	171,800
Dec 29, 2014 – Jan 2, 2015	$45.99	$46.57	$45.41	$46.07	143,700
Jan 5, 2015 – Jan 9, 2015	$45.89	$46.54	$45.18	$45.91	360,700
Jan 12, 2015 – Jan 16, 2015	$45.91	$47.22	$43.13	$44.09	391,100
Jan 19, 2015 – Jan 23, 2015	$43.77	$44.35	$42.22	$44.20	192,200
Jan 26, 2015 – Jan 30, 2015	$43.96	$44.95	$42.07	$42.36	239,000
Feb 2, 2015 – Feb 6, 2015	$42.59	$46.24	$42.33	$45.74	159,800
Feb 9, 2015 – Feb 13, 2015	$45.60	$46.36	$44.48	$46.08	160,300
Feb 16, 2015 – Feb 20, 2015	$46.28	$46.74	$45.89	$46.26	101,700
Feb 23, 2015 – Feb 27, 2015	$45.98	$49.76	$45.55	$47.16	173,200
Mar 2, 2015 – Mar 6, 2015	$46.99	$55.96	$46.55	$53.42	500,800
Mar 9, 2015 – Mar 13, 2015	$53.85	$55.84	$51.88	$55.68	316,500
Mar 16, 2015 – Mar 20, 2015	$55.67	$57.10	$54.38	$56.97	223,200
Mar 23, 2015 – Mar 27, 2015	$57.31	$58.51	$56.13	$57.42	209,300
Mar 30, 2015 – Apr 2, 2015	$57.36	$59.99	$57.36	$58.85	204,200
Apr 6, 2015 – Apr 10, 2015	$58.24	$59.32	$57.75	$58.29	168,100
Apr 13, 2015 – Apr 17, 2015	$58.29	$58.86	$56.28	$57.00	247,000
Apr 20, 2015 – Apr 24, 2015	$57.15	$60.19	$57.00	$59.75	247,900
Apr 27, 2015 – May 1, 2015	$60.09	$60.69	$57.07	$57.56	211,100
May 4, 2015 – May 8, 2015	$57.46	$57.85	$45.29	$51.23	461,100
May 11, 2015 – May 15, 2015	$51.01	$51.60	$48.99	$50.45	273,200
May 18, 2015 – May 22, 2015	$50.18	$50.92	$49.61	$50.70	197,100
May 25, 2015 – May 29, 2015	$50.85	$51.32	$49.11	$49.88	220,200
Jun 1, 2015 – Jun 5, 2015	$50.01	$52.05	$49.52	$51.35	179,100
Jun 8, 2015 – Jun 12, 2015	$51.09	$52.74	$50.52	$52.03	145,300
Jun 15, 2015 – Jun 19, 2015	$51.44	$55.31	$49.87	$54.61	279,400
Jun 22, 2015 – Jun 26, 2015	$54.38	$55.25	$51.58	$52.47	447,200
Jun 29, 2015 – Jul 2, 2015	$52.29	$52.72	$51.03	$51.30	165,400
Jul 6, 2015 – Jul 10, 2015	$51.08	$51.49	$48.96	$49.63	209,800
Jul 13, 2015 – Jul 17, 2015	$49.60	$50.84	$49.17	$49.51	141,300
Jul 20, 2015 – Jul 24, 2015	$49.56	$49.62	$47.73	$48.90	187,200
Jul 27, 2015 – Jul 31, 2015	$48.81	$50.18	$48.27	$49.55	174,600
Aug 3, 2015 – Aug 7, 2015	$49.41	$49.83	$43.44	$48.18	342,200
Aug 10, 2015 – Aug 14, 2015	$48.24	$49.91	$46.95	$48.49	209,900
Aug 17, 2015 – Aug 21, 2015	$48.22	$48.34	$44.48	$46.75	169,600
Aug 24, 2015 – Aug 28, 2015	$45.16	$50.40	$44.77	$47.51	491,300
Aug 31, 2015 – Sep 4, 2015	$47.15	$48.87	$46.48	$46.58	389,700
Sep 7, 2015 – Sep 11, 2015	$47.43	$47.43	$44.64	$45.27	211,600
Sep 14, 2015 – Sep 18, 2015	$45.31	$45.77	$41.95	$42.53	228,000
Sep 21, 2015 – Sep 25, 2015	$42.78	$44.15	$41.97	$43.34	243,500
Sep 28, 2015 – Oct 2, 2015	$42.90	$44.95	$42.26	$44.95	306,000
Oct 5, 2015 – Oct 9, 2015	$45.13	$47.96	$42.62	$44.55	351,700
Oct 12, 2015 – Oct 16, 2015	$44.28	$44.28	$41.55	$42.94	267,300
Oct 19, 2015 – Oct 23, 2015	$42.70	$45.87	$42.47	$45.87	209,200
Oct 26, 2015 – Oct 30, 2015	$45.88	$46.26	$43.29	$44.32	330,000
Nov 2, 2015 – Nov 6, 2015	$44.32	$52.50	$44.32	$52.26	436,200
Nov 9, 2015 – Nov 13, 2015	$52.18	$52.18	$48.24	$49.96	294,300
Nov 16, 2015 – Nov 20, 2015	$49.74	$52.20	$48.96	$51.88	229,300
Nov 23, 2015 – Nov 27, 2015	$51.88	$53.40	$51.10	$53.37	150,300
Nov 30, 2015 – Dec 4, 2015	$53.01	$54.33	$51.55	$52.55	222,000
Dec 7, 2015 – Dec 11, 2015	$52.15	$52.62	$48.66	$48.99	208,800
Dec 14, 2015 – Dec 18, 2015	$48.93	$50.05	$47.45	$49.42	260,000
Dec 21, 2015 – Dec 24, 2015	$49.67	$52.31	$49.62	$51.49	104,700
Dec 28, 2015 – Dec 31, 2015	$51.07	$51.23	$49.12	$49.22	104,600
Jan 4, 2016 – Jan 8, 2016	$48.43	$49.45	$46.53	$47.05	232,800
Jan 11, 2016 – Jan 15, 2016	$47.23	$48.15	$46.04	$47.56	224,900
Jan 18, 2016 – Jan 22, 2016	$47.76	$48.78	$45.67	$47.79	246,000
Jan 25, 2016 – Jan 29, 2016	$47.53	$50.22	$46.47	$50.19	246,400
Feb 1, 2016 – Feb 5, 2016	$49.55	$50.16	$47.33	$47.94	159,600
Feb 8, 2016 – Feb 12, 2016	$47.35	$50.59	$46.86	$47.70	295,100
Feb 15, 2016 – Feb 19, 2016	$48.42	$50.70	$48.01	$49.89	144,200
Feb 22, 2016 – Feb 26, 2016	$50.15	$50.43	$47.92	$49.44	238,000
Feb 29, 2016 – Mar 4, 2016	$49.56	$58.50	$48.67	$55.36	382,500
Mar 7, 2016 – Mar 11, 2016	$55.36	$56.02	$52.93	$54.71	300,600
Mar 14, 2016 – Mar 18, 2016	$54.91	$54.91	$52.75	$54.18	217,000
Mar 21, 2016 – Mar 24, 2016	$54.09	$54.46	$51.62	$52.68	201,400
Mar 28, 2016 – Apr 1, 2016	$52.94	$54.80	$51.79	$53.70	279,400
Apr 4, 2016 – Apr 8, 2016	$53.37	$53.37	$51.12	$51.80	156,500
Apr 11, 2016 – Apr 15, 2016	$51.93	$54.29	$51.38	$53.98	217,700
Apr 18, 2016 – Apr 22, 2016	$53.98	$54.72	$53.42	$53.99	127,700
Apr 25, 2016 – Apr 29, 2016	$53.70	$54.82	$52.93	$53.50	218,900
May 2, 2016 – May 6, 2016	$53.76	$53.77	$50.60	$52.79	180,100
May 9, 2016 – May 13, 2016	$52.74	$53.50	$50.26	$50.90	114,800
May 16, 2016 – May 20, 2016	$51.16	$57.76	$50.07	$54.47	2,067,700
May 23, 2016 – May 27, 2016	$54.37	$58.48	$53.85	$57.84	530,900
May 30, 2016 – Jun 3, 2016	$57.91	$59.65	$57.01	$58.71	342,400
Jun 6, 2016 – Jun 10, 2016	$58.61	$59.74	$58.04	$59.26	295,700
Jun 13, 2016 – Jun 17, 2016	$59.27	$61.59	$57.99	$61.13	510,500
Jun 20, 2016 – Jun 24, 2016	$61.84	$61.91	$57.01	$57.23	488,400
Jun 27, 2016 – Jul 1, 2016	$56.51	$62.91	$55.19	$60.84	666,000
Jul 4, 2016 – Jul 8, 2016	$60.57	$63.03	$59.41	$61.74	283,200
Jul 11, 2016 – Jul 15, 2016	$61.78	$62.89	$61.39	$62.68	259,400
Jul 18, 2016 – Jul 22, 2016	$62.74	$64.27	$62.57	$63.31	321,400
Jul 25, 2016 – Jul 29, 2016	$63.06	$64.59	$62.86	$63.72	268,600
Aug 1, 2016 – Aug 5, 2016	$62.85	$63.99	$59.09	$60.05	391,800
Aug 8, 2016 – Aug 12, 2016	$59.82	$61.97	$59.65	$61.45	318,500
Aug 15, 2016 – Aug 19, 2016	$61.45	$62.77	$60.80	$62.39	202,400
Aug 22, 2016 – Aug 26, 2016	$62.20	$63.66	$61.43	$62.10	164,400
Aug 29, 2016 – Sep 2, 2016	$61.99	$62.21	$60.56	$61.85	148,700
Sep 5, 2016 – Sep 9, 2016	$61.68	$62.52	$59.82	$59.92	129,700
Sep 12, 2016 – Sep 16, 2016	$59.75	$61.11	$58.37	$60.94	223,700
Sep 19, 2016 – Sep 23, 2016	$60.94	$62.06	$60.32	$61.34	170,800
Sep 26, 2016 – Sep 30, 2016	$60.94	$62.97	$60.21	$62.54	170,100
Oct 3, 2016 – Oct 7, 2016	$62.29	$63.48	$61.56	$62.73	482,100
Oct 10, 2016 – Oct 14, 2016	$62.96	$63.10	$60.41	$61.84	196,900
Oct 17, 2016 – Oct 21, 2016	$61.76	$62.58	$61.01	$61.84	154,500
Oct 24, 2016 – Oct 28, 2016	$62.36	$63.02	$60.45	$60.94	187,200
Oct 31, 2016 – Nov 4, 2016	$61.02	$61.79	$55.42	$60.27	237,500
Nov 7, 2016 – Nov 11, 2016	$61.19	$69.64	$59.87	$69.32	364,400
Nov 14, 2016 – Nov 18, 2016	$69.72	$71.44	$68.62	$69.97	289,200
Nov 21, 2016 – Nov 25, 2016	$70.27	$71.93	$69.26	$70.98	206,300
Nov 28, 2016 – Dec 2, 2016	$70.64	$70.96	$68.65	$68.71	220,800
Dec 5, 2016 – Dec 9, 2016	$69.34	$72.40	$68.76	$72.16	315,900
Dec 12, 2016 – Dec 16, 2016	$72.17	$72.65	$67.90	$67.96	316,500
Dec 19, 2016 – Dec 23, 2016	$68.07	$72.59	$67.25	$71.19	285,900
Dec 26, 2016 – Dec 30, 2016	$71.49	$75.01	$71.23	$72.34	335,700
Jan 2, 2017 – Jan 6, 2017	$73.52	$75.65	$73.25	$73.58	325,600
Jan 9, 2017 – Jan 13, 2017	$73.66	$74.52	$71.91	$73.48	253,800
Jan 16, 2017 – Jan 20, 2017	$73.19	$73.42	$71.91	$72.82	179,900
Jan 23, 2017 – Jan 27, 2017	$72.71	$75.11	$72.05	$73.30	164,800
Jan 30, 2017 – Feb 3, 2017	$72.58	$73.49	$70.83	$73.35	167,900
Feb 6, 2017 – Feb 10, 2017	$72.90	$75.11	$72.11	$73.29	250,900
Feb 13, 2017 – Feb 17, 2017	$73.29	$74.14	$72.17	$73.45	256,900
Feb 20, 2017 – Feb 24, 2017	$73.76	$73.97	$71.86	$72.64	121,900
Feb 27, 2017 – Mar 3, 2017	$72.57	$74.04	$71.16	$72.47	175,300
Mar 6, 2017 – Mar 10, 2017	$71.92	$73.87	$67.13	$69.68	251,100
Mar 13, 2017 – Mar 17, 2017	$69.64	$74.69	$69.16	$74.08	252,400
Mar 20, 2017 – Mar 24, 2017	$73.95	$74.04	$69.81	$70.74	151,500
Mar 27, 2017 – Mar 31, 2017	$69.89	$74.24	$69.14	$72.52	231,600
Apr 3, 2017 – Apr 7, 2017	$72.45	$73.21	$69.16	$70.58	199,700
Apr 10, 2017 – Apr 13, 2017	$70.63	$71.45	$68.35	$68.83	94,300
Apr 17, 2017 – Apr 21, 2017	$68.83	$73.25	$68.30	$72.56	175,800
Apr 24, 2017 – Apr 28, 2017	$73.97	$76.90	$73.21	$75.35	188,700
May 1, 2017 – May 5, 2017	$75.44	$83.61	$74.63	$81.43	251,500
May 8, 2017 – May 12, 2017	$81.46	$81.83	$77.83	$78.38	231,000
May 15, 2017 – May 19, 2017	$78.44	$80.88	$78.15	$79.59	631,500
May 22, 2017 – May 26, 2017	$80.19	$81.01	$79.42	$80.10	236,900
May 29, 2017 – Jun 2, 2017	$79.68	$84.05	$79.40	$83.20	243,400
Jun 5, 2017 – Jun 9, 2017	$84.25	$87.08	$81.39	$86.11	332,000
Jun 12, 2017 – Jun 16, 2017	$86.24	$88.99	$85.45	$87.68	354,600
Jun 19, 2017 – Jun 23, 2017	$88.19	$88.32	$84.61	$86.09	309,000
Jun 26, 2017 – Jun 30, 2017	$85.66	$88.25	$85.66	$86.55	262,000
Jul 3, 2017 – Jul 7, 2017	$86.83	$89.05	$86.83	$88.93	131,000
Jul 10, 2017 – Jul 14, 2017	$88.61	$89.69	$86.93	$88.42	286,300
Jul 17, 2017 – Jul 21, 2017	$88.43	$89.06	$86.80	$87.83	205,300
Jul 24, 2017 – Jul 28, 2017	$87.87	$91.23	$87.60	$88.88	304,200
Jul 31, 2017 – Aug 4, 2017	$87.98	$90.08	$85.96	$88.30	249,200
Aug 7, 2017 – Aug 11, 2017	$88.31	$91.02	$86.64	$86.99	246,100
Aug 14, 2017 – Aug 18, 2017	$87.66	$89.45	$82.44	$84.87	212,300
Aug 21, 2017 – Aug 25, 2017	$84.67	$86.95	$83.52	$85.23	192,900
Aug 28, 2017 – Sep 1, 2017	$85.58	$88.46	$83.52	$87.79	165,700
Sep 4, 2017 – Sep 8, 2017	$87.75	$88.66	$85.78	$86.58	163,900
Sep 11, 2017 – Sep 15, 2017	$87.27	$92.52	$86.58	$92.51	436,000
Sep 18, 2017 – Sep 22, 2017	$93.07	$97.56	$92.78	$96.90	292,100
Sep 25, 2017 – Sep 29, 2017	$97.26	$102.80	$95.82	$102.44	243,800
Oct 2, 2017 – Oct 6, 2017	$102.93	$105.92	$101.53	$103.51	275,300
Oct 9, 2017 – Oct 13, 2017	$103.51	$105.57	$103.01	$103.42	251,500
Oct 16, 2017 – Oct 20, 2017	$103.51	$105.92	$101.62	$102.96	246,900
Oct 23, 2017 – Oct 27, 2017	$103.46	$104.44	$101.43	$103.25	219,700
Oct 30, 2017 – Nov 3, 2017	$102.38	$109.19	$100.04	$105.67	458,800
Nov 6, 2017 – Nov 10, 2017	$105.47	$109.41	$104.00	$107.03	350,800
Nov 13, 2017 – Nov 17, 2017	$106.71	$108.77	$104.26	$108.19	317,100
Nov 20, 2017 – Nov 24, 2017	$108.39	$112.62	$108.20	$110.50	255,200
Nov 27, 2017 – Dec 1, 2017	$110.44	$114.19	$106.56	$110.45	438,500
Dec 4, 2017 – Dec 8, 2017	$111.25	$111.73	$107.19	$108.46	328,200
Dec 11, 2017 – Dec 15, 2017	$108.48	$109.49	$104.35	$106.94	346,700
Dec 18, 2017 – Dec 22, 2017	$108.85	$111.31	$107.38	$110.15	221,300
Dec 25, 2017 – Dec 29, 2017	$109.55	$110.44	$107.79	$107.79	107,700
Jan 1, 2018 – Jan 5, 2018	$107.87	$108.91	$104.91	$106.80	234,200
Jan 8, 2018 – Jan 12, 2018	$105.23	$110.57	$105.23	$109.91	278,800
Jan 15, 2018 – Jan 19, 2018	$110.49	$113.58	$108.18	$113.20	205,500
Jan 22, 2018 – Jan 26, 2018	$112.83	$115.27	$108.77	$114.83	323,400
Jan 29, 2018 – Feb 2, 2018	$114.22	$114.71	$106.53	$106.65	256,200
Feb 5, 2018 – Feb 9, 2018	$105.20	$108.41	$102.71	$106.33	313,500
Feb 12, 2018 – Feb 16, 2018	$106.68	$110.62	$103.47	$107.85	254,500
Feb 19, 2018 – Feb 23, 2018	$107.27	$110.69	$106.26	$110.64	235,900
Feb 26, 2018 – Mar 2, 2018	$110.94	$111.21	$98.09	$102.01	309,500
Mar 5, 2018 – Mar 9, 2018	$101.06	$112.23	$101.05	$111.02	371,800
Mar 12, 2018 – Mar 16, 2018	$111.46	$112.79	$107.75	$111.51	260,000
Mar 19, 2018 – Mar 23, 2018	$110.95	$111.60	$104.76	$104.76	170,300
Mar 26, 2018 – Mar 29, 2018	$106.24	$109.20	$104.52	$105.05	259,800
Apr 2, 2018 – Apr 6, 2018	$105.11	$111.69	$103.38	$109.33	344,700
Apr 9, 2018 – Apr 13, 2018	$110.14	$110.40	$106.38	$109.56	183,000
Apr 16, 2018 – Apr 20, 2018	$110.35	$114.01	$108.00	$112.14	177,200
Apr 23, 2018 – Apr 27, 2018	$112.52	$112.83	$103.83	$105.45	209,200
Apr 30, 2018 – May 4, 2018	$105.25	$107.60	$92.33	$92.59	359,700
May 7, 2018 – May 11, 2018	$92.61	$92.61	$86.77	$90.65	730,300
May 14, 2018 – May 18, 2018	$90.71	$95.82	$89.69	$94.75	448,600
May 21, 2018 – May 25, 2018	$95.40	$96.81	$91.10	$91.90	343,300
May 28, 2018 – Jun 1, 2018	$91.14	$91.95	$88.14	$90.48	330,000
Jun 4, 2018 – Jun 8, 2018	$90.38	$93.40	$90.04	$90.54	313,200
Jun 11, 2018 – Jun 15, 2018	$90.29	$91.83	$88.36	$89.79	341,800
Jun 18, 2018 – Jun 22, 2018	$88.75	$90.41	$86.08	$88.10	326,800
Jun 25, 2018 – Jun 29, 2018	$87.15	$89.06	$84.72	$86.46	338,900
Jul 2, 2018 – Jul 6, 2018	$85.96	$88.70	$85.06	$87.19	137,300
Jul 9, 2018 – Jul 13, 2018	$87.41	$88.99	$85.22	$86.19	232,600
Jul 16, 2018 – Jul 20, 2018	$86.31	$88.25	$84.59	$87.43	212,400
Jul 23, 2018 – Jul 27, 2018	$87.27	$88.34	$84.42	$87.20	255,500
Jul 30, 2018 – Aug 3, 2018	$87.03	$94.64	$85.15	$89.79	549,300
Aug 6, 2018 – Aug 10, 2018	$90.33	$93.36	$90.24	$91.51	229,200
Aug 13, 2018 – Aug 17, 2018	$91.35	$99.29	$90.91	$93.76	625,500
Aug 20, 2018 – Aug 24, 2018	$94.31	$96.80	$93.02	$94.25	273,300
Aug 27, 2018 – Aug 31, 2018	$94.40	$95.94	$91.14	$91.30	323,100
Sep 3, 2018 – Sep 7, 2018	$91.02	$92.48	$89.70	$90.94	127,000
Sep 10, 2018 – Sep 14, 2018	$91.23	$92.34	$90.08	$91.53	142,900
Sep 17, 2018 – Sep 21, 2018	$91.15	$93.31	$90.53	$91.60	228,900
Sep 24, 2018 – Sep 28, 2018	$91.53	$91.56	$87.07	$87.76	115,700
Oct 1, 2018 – Oct 5, 2018	$88.16	$89.13	$85.31	$88.53	236,500
Oct 8, 2018 – Oct 12, 2018	$88.46	$89.64	$79.18	$80.10	227,700
Oct 15, 2018 – Oct 19, 2018	$80.12	$83.57	$77.29	$78.92	192,700
Oct 22, 2018 – Oct 26, 2018	$78.92	$80.43	$76.59	$78.28	228,000
Oct 29, 2018 – Nov 2, 2018	$79.70	$88.40	$79.13	$86.20	240,200
Nov 5, 2018 – Nov 9, 2018	$86.11	$87.14	$82.87	$83.01	217,300
Nov 12, 2018 – Nov 16, 2018	$82.99	$85.02	$79.77	$82.76	379,100
Nov 19, 2018 – Nov 23, 2018	$81.95	$82.72	$77.26	$78.03	159,700
Nov 26, 2018 – Nov 30, 2018	$78.50	$80.68	$75.45	$79.43	285,600
Dec 3, 2018 – Dec 7, 2018	$80.56	$82.63	$73.83	$74.60	274,500
Dec 10, 2018 – Dec 14, 2018	$74.60	$77.89	$72.58	$73.03	339,100
Dec 17, 2018 – Dec 21, 2018	$73.54	$76.55	$71.26	$73.15	672,500
Dec 24, 2018 – Dec 28, 2018	$72.50	$75.04	$69.54	$73.69	221,800
Dec 31, 2018 – Jan 4, 2019	$74.01	$74.62	$71.52	$73.49	207,200
Jan 7, 2019 – Jan 11, 2019	$73.56	$79.46	$73.03	$78.21	330,800
Jan 14, 2019 – Jan 18, 2019	$77.86	$83.45	$77.81	$82.58	347,000
Jan 21, 2019 – Jan 25, 2019	$82.20	$85.02	$81.35	$83.01	260,400
Jan 28, 2019 – Feb 1, 2019	$81.93	$84.32	$80.88	$82.41	199,600
Feb 4, 2019 – Feb 8, 2019	$82.41	$84.24	$81.60	$82.68	157,100
Feb 11, 2019 – Feb 15, 2019	$82.60	$86.35	$82.11	$85.48	216,800
Feb 18, 2019 – Feb 22, 2019	$85.38	$91.09	$85.38	$90.99	222,800
Feb 25, 2019 – Mar 1, 2019	$90.99	$94.62	$89.41	$93.07	344,900
Mar 4, 2019 – Mar 8, 2019	$93.54	$95.24	$91.38	$94.67	666,900
Mar 11, 2019 – Mar 15, 2019	$95.41	$96.32	$92.57	$94.47	535,800
Mar 18, 2019 – Mar 22, 2019	$94.46	$97.58	$93.46	$93.46	455,700
Mar 25, 2019 – Mar 29, 2019	$93.42	$96.35	$92.48	$96.00	406,500
Apr 1, 2019 – Apr 5, 2019	$96.56	$98.98	$94.53	$97.09	394,300
Apr 8, 2019 – Apr 12, 2019	$96.93	$97.72	$93.47	$95.80	371,300
Apr 15, 2019 – Apr 18, 2019	$95.79	$98.55	$94.34	$97.86	189,400
Apr 22, 2019 – Apr 26, 2019	$97.44	$100.66	$96.61	$100.21	290,800
Apr 29, 2019 – May 3, 2019	$99.94	$101.43	$98.40	$101.03	379,900
May 6, 2019 – May 10, 2019	$99.80	$102.13	$98.40	$100.83	350,700
May 13, 2019 – May 17, 2019	$99.01	$99.47	$89.52	$90.57	580,200
May 20, 2019 – May 24, 2019	$90.16	$95.12	$89.47	$91.78	247,000
May 27, 2019 – May 31, 2019	$91.55	$93.93	$88.91	$91.30	361,800
Jun 3, 2019 – Jun 7, 2019	$91.32	$95.81	$89.88	$94.17	315,800
Jun 10, 2019 – Jun 14, 2019	$94.55	$96.40	$92.73	$93.82	192,500
Jun 17, 2019 – Jun 21, 2019	$94.02	$97.41	$93.37	$95.24	258,400
Jun 24, 2019 – Jun 28, 2019	$95.21	$97.52	$93.06	$96.11	445,300
Jul 1, 2019 – Jul 5, 2019	$97.75	$97.75	$91.16	$93.01	231,000
Jul 8, 2019 – Jul 12, 2019	$93.01	$93.99	$89.53	$93.14	365,600
Jul 15, 2019 – Jul 19, 2019	$93.50	$95.53	$92.52	$93.99	301,400
Jul 22, 2019 – Jul 26, 2019	$93.99	$96.49	$91.92	$95.72	323,800
Jul 29, 2019 – Aug 2, 2019	$95.68	$105.92	$93.87	$104.78	490,200
Aug 5, 2019 – Aug 9, 2019	$103.55	$105.90	$100.77	$103.21	334,100
Aug 12, 2019 – Aug 16, 2019	$102.58	$107.18	$100.59	$106.86	360,400
Aug 19, 2019 – Aug 23, 2019	$108.12	$113.40	$107.12	$107.47	470,700
Aug 26, 2019 – Aug 30, 2019	$108.63	$110.53	$104.64	$109.95	312,300
Sep 2, 2019 – Sep 6, 2019	$109.21	$112.57	$106.16	$110.55	244,500
Sep 9, 2019 – Sep 13, 2019	$110.56	$117.96	$110.17	$113.81	412,700
Sep 16, 2019 – Sep 20, 2019	$113.52	$120.06	$111.71	$111.85	572,800
Sep 23, 2019 – Sep 27, 2019	$112.13	$115.10	$112.00	$113.12	258,100
Sep 30, 2019 – Oct 4, 2019	$113.62	$115.08	$108.88	$112.82	388,300
Oct 7, 2019 – Oct 11, 2019	$112.52	$115.84	$108.52	$114.50	340,700
Oct 14, 2019 – Oct 18, 2019	$113.78	$115.82	$111.13	$115.21	311,000
Oct 21, 2019 – Oct 25, 2019	$115.83	$120.29	$115.29	$117.18	465,200
Oct 28, 2019 – Nov 1, 2019	$117.89	$125.25	$99.63	$105.67	1,066,700
Nov 4, 2019 – Nov 8, 2019	$106.72	$110.35	$101.67	$103.59	602,500
Nov 11, 2019 – Nov 15, 2019	$103.25	$108.88	$103.25	$107.40	680,500
Nov 18, 2019 – Nov 22, 2019	$106.83	$111.61	$106.69	$111.45	515,600
Nov 25, 2019 – Nov 29, 2019	$111.67	$114.60	$109.90	$110.66	342,500
Dec 2, 2019 – Dec 6, 2019	$110.86	$114.42	$108.40	$113.17	371,100
Dec 9, 2019 – Dec 13, 2019	$113.08	$114.75	$111.40	$114.55	264,200
Dec 16, 2019 – Dec 20, 2019	$115.51	$117.81	$112.64	$116.17	562,600
Dec 23, 2019 – Dec 27, 2019	$116.33	$119.71	$115.50	$119.63	218,400
Dec 30, 2019 – Jan 3, 2020	$119.66	$123.35	$118.58	$123.32	417,600
Jan 6, 2020 – Jan 10, 2020	$122.11	$124.65	$118.58	$119.57	475,600
Jan 13, 2020 – Jan 17, 2020	$119.53	$127.00	$118.88	$126.15	260,900
Jan 20, 2020 – Jan 24, 2020	$125.64	$126.65	$122.38	$122.51	170,300
Jan 27, 2020 – Jan 31, 2020	$120.44	$123.31	$119.92	$120.20	306,400
Feb 3, 2020 – Feb 7, 2020	$121.22	$124.80	$120.73	$122.37	205,500
Feb 10, 2020 – Feb 14, 2020	$121.95	$126.86	$121.07	$125.57	166,100
Feb 17, 2020 – Feb 21, 2020	$125.40	$128.30	$122.40	$124.59	145,500
Feb 24, 2020 – Feb 28, 2020	$120.88	$122.75	$96.38	$106.89	326,400
Mar 2, 2020 – Mar 6, 2020	$107.50	$116.42	$103.30	$106.50	331,800
Mar 9, 2020 – Mar 13, 2020	$99.88	$104.90	$90.20	$95.95	353,900
Mar 16, 2020 – Mar 20, 2020	$86.61	$90.63	$68.80	$72.58	566,400
Mar 23, 2020 – Mar 27, 2020	$72.94	$90.60	$68.50	$87.64	404,500
Mar 30, 2020 – Apr 3, 2020	$87.81	$91.06	$73.35	$75.25	304,900
Apr 6, 2020 – Apr 9, 2020	$78.44	$95.44	$78.44	$95.25	253,300
Apr 13, 2020 – Apr 17, 2020	$93.82	$94.32	$80.13	$87.06	252,600
Apr 20, 2020 – Apr 24, 2020	$84.50	$88.93	$82.31	$87.93	204,800
Apr 27, 2020 – May 1, 2020	$89.32	$100.86	$86.07	$90.49	265,400
May 4, 2020 – May 8, 2020	$89.89	$98.48	$87.03	$95.33	242,600
May 11, 2020 – May 15, 2020	$93.97	$94.13	$78.94	$84.57	280,200
May 18, 2020 – May 22, 2020	$88.99	$92.15	$86.99	$91.64	284,300
May 25, 2020 – May 29, 2020	$96.06	$105.72	$92.30	$99.84	393,500
Jun 1, 2020 – Jun 5, 2020	$100.88	$112.71	$97.06	$110.21	234,100
Jun 8, 2020 – Jun 12, 2020	$112.52	$113.56	$94.26	$97.66	200,600
Jun 15, 2020 – Jun 19, 2020	$94.30	$103.24	$93.55	$94.70	288,500
Jun 22, 2020 – Jun 26, 2020	$93.51	$96.21	$90.69	$92.13	362,900
Jun 29, 2020 – Jul 2, 2020	$93.93	$102.01	$93.18	$98.39	181,000
Jul 6, 2020 – Jul 10, 2020	$100.77	$100.77	$91.34	$94.98	155,500
Jul 13, 2020 – Jul 17, 2020	$96.55	$100.92	$93.67	$97.30	328,400
Jul 20, 2020 – Jul 24, 2020	$96.99	$100.22	$95.43	$98.68	207,300
Jul 27, 2020 – Jul 31, 2020	$98.63	$109.68	$97.14	$99.77	280,600
Aug 3, 2020 – Aug 7, 2020	$100.57	$106.08	$99.31	$105.89	230,300
Aug 10, 2020 – Aug 14, 2020	$106.43	$113.79	$106.16	$107.18	204,400
Aug 17, 2020 – Aug 21, 2020	$107.62	$110.15	$105.44	$107.23	382,900
Aug 24, 2020 – Aug 28, 2020	$107.79	$110.05	$104.95	$108.00	188,400
Aug 31, 2020 – Sep 4, 2020	$107.50	$112.84	$106.78	$108.58	190,700
Sep 7, 2020 – Sep 11, 2020	$107.61	$107.61	$103.61	$104.05	146,200
Sep 14, 2020 – Sep 18, 2020	$104.63	$108.64	$102.24	$102.80	313,800
Sep 21, 2020 – Sep 25, 2020	$100.82	$101.22	$94.36	$98.75	208,900
Sep 28, 2020 – Oct 2, 2020	$99.91	$107.12	$98.98	$106.47	225,300
Oct 5, 2020 – Oct 9, 2020	$107.75	$115.08	$107.26	$113.21	221,300
Oct 12, 2020 – Oct 16, 2020	$112.98	$116.24	$109.79	$113.87	152,700
Oct 19, 2020 – Oct 23, 2020	$113.45	$121.91	$112.02	$121.08	201,800
Oct 26, 2020 – Oct 30, 2020	$119.69	$123.71	$112.24	$116.56	263,100
Nov 2, 2020 – Nov 6, 2020	$118.10	$127.89	$118.10	$124.61	240,100
Nov 9, 2020 – Nov 13, 2020	$130.35	$135.61	$128.53	$130.18	204,200
Nov 16, 2020 – Nov 20, 2020	$131.01	$135.73	$127.06	$131.52	284,900
Nov 23, 2020 – Nov 27, 2020	$132.54	$140.79	$130.91	$134.29	197,700
Nov 30, 2020 – Dec 4, 2020	$133.83	$133.84	$128.68	$131.62	224,300
Dec 7, 2020 – Dec 11, 2020	$130.69	$135.04	$128.91	$130.86	171,000
Dec 14, 2020 – Dec 18, 2020	$130.86	$138.01	$129.01	$135.51	217,300
Dec 21, 2020 – Dec 24, 2020	$133.04	$135.55	$131.01	$133.51	80,000
Dec 28, 2020 – Dec 31, 2020	$135.24	$137.04	$130.08	$133.62	119,800
Jan 4, 2021 – Jan 8, 2021	$133.62	$149.78	$131.38	$140.04	239,500
Jan 11, 2021 – Jan 15, 2021	$138.24	$148.34	$137.19	$146.88	274,800
Jan 18, 2021 – Jan 22, 2021	$148.04	$149.95	$145.75	$149.10	196,800
Jan 25, 2021 – Jan 29, 2021	$148.01	$148.98	$135.34	$135.34	301,600
Feb 1, 2021 – Feb 5, 2021	$136.05	$145.04	$133.72	$142.62	234,700
Feb 8, 2021 – Feb 12, 2021	$143.88	$147.00	$141.03	$144.95	377,200
Feb 15, 2021 – Feb 19, 2021	$146.23	$152.27	$144.75	$151.17	136,300
Feb 22, 2021 – Feb 26, 2021	$150.56	$158.18	$142.04	$147.98	216,700
Mar 1, 2021 – Mar 5, 2021	$150.24	$154.62	$146.09	$150.02	221,100
Mar 8, 2021 – Mar 12, 2021	$151.85	$159.93	$150.53	$158.65	132,000
Mar 15, 2021 – Mar 19, 2021	$157.43	$157.43	$150.61	$154.07	223,000
Mar 22, 2021 – Mar 26, 2021	$153.85	$153.85	$140.02	$148.51	143,300
Mar 29, 2021 – Apr 1, 2021	$148.51	$156.20	$146.59	$152.67	182,800
Apr 5, 2021 – Apr 9, 2021	$154.91	$156.88	$150.25	$154.51	148,100
Apr 12, 2021 – Apr 16, 2021	$154.91	$155.99	$149.30	$154.33	94,900
Apr 19, 2021 – Apr 23, 2021	$153.07	$155.87	$148.09	$154.53	134,900
Apr 26, 2021 – Apr 30, 2021	$154.20	$155.50	$151.74	$152.60	131,800
May 3, 2021 – May 7, 2021	$154.97	$160.12	$152.05	$159.93	181,100
May 10, 2021 – May 14, 2021	$159.63	$161.07	$148.80	$154.35	190,500
May 17, 2021 – May 21, 2021	$152.90	$155.08	$147.34	$151.22	147,700
May 24, 2021 – May 28, 2021	$151.78	$151.78	$145.90	$149.62	161,900
May 31, 2021 – Jun 4, 2021	$150.41	$153.84	$145.86	$147.12	132,900
Jun 7, 2021 – Jun 11, 2021	$146.59	$148.11	$143.25	$144.95	170,800
Jun 14, 2021 – Jun 18, 2021	$144.28	$145.74	$137.81	$137.91	267,300
Jun 21, 2021 – Jun 25, 2021	$139.42	$150.11	$137.94	$148.13	317,000
Jun 28, 2021 – Jul 2, 2021	$147.09	$150.66	$144.75	$147.38	152,400
Jul 5, 2021 – Jul 9, 2021	$147.86	$147.86	$138.41	$143.62	117,300
Jul 12, 2021 – Jul 16, 2021	$142.32	$145.06	$138.56	$139.22	96,500
Jul 19, 2021 – Jul 23, 2021	$136.80	$143.53	$134.30	$138.83	146,700
Jul 26, 2021 – Jul 30, 2021	$139.47	$142.90	$136.99	$142.56	95,900
Aug 2, 2021 – Aug 6, 2021	$144.83	$145.70	$136.25	$144.14	119,200
Aug 9, 2021 – Aug 13, 2021	$144.54	$152.09	$142.96	$147.79	147,800
Aug 16, 2021 – Aug 20, 2021	$145.99	$147.53	$139.10	$142.95	114,700
Aug 23, 2021 – Aug 27, 2021	$143.84	$152.98	$143.71	$151.87	112,800
Aug 30, 2021 – Sep 3, 2021	$153.20	$153.20	$147.83	$149.96	115,200
Sep 6, 2021 – Sep 10, 2021	$149.06	$149.06	$142.43	$142.80	102,400
Sep 13, 2021 – Sep 17, 2021	$143.99	$143.99	$138.69	$141.06	211,500
Sep 20, 2021 – Sep 24, 2021	$138.50	$149.49	$134.10	$140.52	141,400
Sep 27, 2021 – Oct 1, 2021	$140.62	$143.14	$134.55	$138.17	142,200
Oct 4, 2021 – Oct 8, 2021	$136.75	$140.83	$134.78	$139.51	102,100
Oct 11, 2021 – Oct 15, 2021	$139.43	$144.96	$136.28	$142.97	106,500
Oct 18, 2021 – Oct 22, 2021	$141.88	$145.84	$141.22	$145.03	91,300
Oct 25, 2021 – Oct 29, 2021	$144.50	$149.09	$143.02	$147.01	93,900
Nov 1, 2021 – Nov 5, 2021	$147.25	$154.43	$143.36	$152.46	201,400
Nov 8, 2021 – Nov 12, 2021	$152.92	$155.56	$145.84	$152.15	147,000
Nov 15, 2021 – Nov 19, 2021	$153.30	$153.55	$146.90	$147.68	146,200
Nov 22, 2021 – Nov 26, 2021	$148.48	$151.08	$142.40	$145.07	95,900
Nov 29, 2021 – Dec 3, 2021	$147.19	$147.84	$135.99	$139.11	188,300
Dec 6, 2021 – Dec 10, 2021	$141.44	$148.34	$140.92	$144.97	114,100
Dec 13, 2021 – Dec 17, 2021	$143.67	$146.47	$134.21	$136.95	432,600
Dec 20, 2021 – Dec 23, 2021	$134.69	$140.74	$130.81	$139.93	153,400
Dec 27, 2021 – Dec 31, 2021	$141.90	$144.60	$140.08	$143.10	88,400
Jan 3, 2022 – Jan 7, 2022	$144.36	$156.25	$143.45	$152.07	192,400
Jan 10, 2022 – Jan 14, 2022	$150.88	$155.09	$149.71	$154.30	138,200
Jan 17, 2022 – Jan 21, 2022	$152.36	$152.89	$143.37	$144.23	117,500
Jan 24, 2022 – Jan 28, 2022	$141.98	$146.74	$133.99	$137.25	199,700
Jan 31, 2022 – Feb 4, 2022	$135.54	$138.24	$129.05	$133.24	267,200
Feb 7, 2022 – Feb 11, 2022	$132.76	$137.83	$132.17	$134.41	125,000
Feb 14, 2022 – Feb 18, 2022	$134.36	$136.81	$131.88	$132.98	224,700
Feb 21, 2022 – Feb 25, 2022	$133.01	$136.27	$127.85	$134.26	198,200
Feb 28, 2022 – Mar 4, 2022	$132.53	$140.22	$132.53	$139.39	206,700
Mar 7, 2022 – Mar 11, 2022	$140.33	$143.33	$136.25	$140.04	174,000
Mar 14, 2022 – Mar 18, 2022	$139.86	$146.33	$137.55	$145.10	185,800
Mar 21, 2022 – Mar 25, 2022	$144.29	$147.98	$139.36	$143.61	168,700
Mar 28, 2022 – Apr 1, 2022	$142.24	$144.77	$137.54	$138.83	221,600
Apr 4, 2022 – Apr 8, 2022	$137.99	$140.49	$130.35	$130.55	263,200
Apr 11, 2022 – Apr 14, 2022	$130.43	$135.63	$129.32	$133.35	164,000
Apr 18, 2022 – Apr 22, 2022	$132.37	$136.98	$130.64	$130.64	218,800
Apr 25, 2022 – Apr 29, 2022	$129.98	$130.31	$122.56	$123.24	233,100
May 2, 2022 – May 6, 2022	$123.85	$130.24	$113.73	$113.84	210,300
May 9, 2022 – May 13, 2022	$112.72	$113.20	$106.54	$111.05	178,200
May 16, 2022 – May 20, 2022	$109.99	$113.95	$105.61	$108.73	221,400
May 23, 2022 – May 27, 2022	$110.46	$115.48	$106.24	$114.49	159,500
May 30, 2022 – Jun 3, 2022	$114.52	$119.56	$111.75	$116.84	157,200
Jun 6, 2022 – Jun 10, 2022	$116.66	$117.90	$109.84	$111.01	122,000
Jun 13, 2022 – Jun 17, 2022	$109.14	$112.31	$106.28	$110.40	269,200
Jun 20, 2022 – Jun 24, 2022	$110.84	$118.01	$110.46	$115.56	306,600
Jun 27, 2022 – Jul 1, 2022	$116.80	$116.80	$108.28	$115.48	191,600
Jul 4, 2022 – Jul 8, 2022	$113.27	$116.47	$110.22	$113.68	176,500
Jul 11, 2022 – Jul 15, 2022	$112.86	$113.75	$108.17	$112.84	161,300
Jul 18, 2022 – Jul 22, 2022	$114.23	$119.34	$111.92	$117.89	154,400
Jul 25, 2022 – Jul 29, 2022	$117.87	$126.36	$116.47	$126.33	146,400
Aug 1, 2022 – Aug 5, 2022	$125.00	$131.76	$122.12	$131.38	196,200
Aug 8, 2022 – Aug 12, 2022	$133.40	$137.16	$129.79	$137.04	175,100
Aug 15, 2022 – Aug 19, 2022	$135.49	$140.54	$133.29	$133.95	218,200
Aug 22, 2022 – Aug 26, 2022	$132.64	$133.73	$129.33	$129.93	152,200
Aug 29, 2022 – Sep 2, 2022	$128.09	$130.24	$124.21	$125.37	175,800
Sep 5, 2022 – Sep 9, 2022	$126.51	$129.50	$125.52	$128.62	149,400
Sep 12, 2022 – Sep 16, 2022	$129.68	$130.88	$119.39	$120.73	240,800
Sep 19, 2022 – Sep 23, 2022	$119.92	$124.70	$115.91	$117.95	201,000
Sep 26, 2022 – Sep 30, 2022	$117.46	$123.02	$117.46	$119.36	189,400
Oct 3, 2022 – Oct 7, 2022	$120.07	$130.93	$120.07	$129.68	258,300
Oct 10, 2022 – Oct 14, 2022	$130.71	$134.36	$128.72	$133.07	221,300
Oct 17, 2022 – Oct 21, 2022	$135.08	$145.95	$134.54	$145.61	186,400
Oct 24, 2022 – Oct 28, 2022	$147.09	$152.91	$144.83	$146.15	451,400
Oct 31, 2022 – Nov 4, 2022	$146.72	$152.38	$134.43	$140.28	223,300
Nov 7, 2022 – Nov 11, 2022	$141.49	$154.89	$139.30	$150.04	300,500
Nov 14, 2022 – Nov 18, 2022	$148.59	$151.98	$141.61	$146.73	216,300
Nov 21, 2022 – Nov 25, 2022	$146.73	$149.48	$145.68	$146.17	135,800
Nov 28, 2022 – Dec 2, 2022	$146.81	$149.06	$140.09	$148.80	217,900
Dec 5, 2022 – Dec 9, 2022	$147.99	$147.99	$141.49	$142.46	201,300
Dec 12, 2022 – Dec 16, 2022	$143.55	$147.82	$134.45	$134.75	373,500
Dec 19, 2022 – Dec 23, 2022	$135.51	$140.70	$134.38	$138.35	180,600
Dec 26, 2022 – Dec 30, 2022	$138.35	$140.83	$137.19	$138.42	151,000
Jan 2, 2023 – Jan 6, 2023	$139.83	$145.43	$136.30	$145.40	201,600
Jan 9, 2023 – Jan 13, 2023	$145.35	$153.10	$141.21	$151.91	256,600
Jan 16, 2023 – Jan 20, 2023	$151.36	$153.69	$143.09	$147.24	277,400
Jan 23, 2023 – Jan 27, 2023	$147.18	$152.06	$146.34	$150.83	257,200
Jan 30, 2023 – Feb 3, 2023	$150.07	$158.20	$148.52	$157.08	300,600
Feb 6, 2023 – Feb 10, 2023	$155.57	$157.60	$150.71	$151.98	282,300
Feb 13, 2023 – Feb 17, 2023	$151.72	$159.74	$151.42	$159.72	251,200
Feb 20, 2023 – Feb 24, 2023	$157.78	$177.20	$155.12	$174.49	343,700
Feb 27, 2023 – Mar 3, 2023	$179.01	$182.44	$173.10	$180.56	366,600
Mar 6, 2023 – Mar 10, 2023	$180.90	$182.05	$168.86	$170.19	415,000
Mar 13, 2023 – Mar 17, 2023	$167.51	$175.67	$164.10	$169.53	507,300
Mar 20, 2023 – Mar 24, 2023	$170.83	$177.76	$170.51	$172.93	369,700
Mar 27, 2023 – Mar 31, 2023	$174.99	$181.34	$172.62	$180.27	315,800
Apr 3, 2023 – Apr 6, 2023	$180.28	$180.89	$161.85	$164.01	389,200
Apr 10, 2023 – Apr 14, 2023	$164.00	$175.09	$161.54	$173.06	216,000
Apr 17, 2023 – Apr 21, 2023	$173.18	$177.30	$172.20	$176.70	270,300
Apr 24, 2023 – Apr 28, 2023	$176.39	$178.69	$170.56	$173.22	285,500
May 1, 2023 – May 5, 2023	$173.28	$178.23	$169.30	$175.73	254,400
May 8, 2023 – May 12, 2023	$178.75	$179.17	$173.18	$174.53	168,900
May 15, 2023 – May 19, 2023	$174.53	$179.75	$171.56	$174.40	211,100
May 22, 2023 – May 26, 2023	$175.32	$178.59	$168.02	$169.42	208,100
May 29, 2023 – Jun 2, 2023	$170.55	$175.71	$162.88	$175.02	255,000
Jun 5, 2023 – Jun 9, 2023	$172.97	$181.18	$165.89	$177.70	325,600
Jun 12, 2023 – Jun 16, 2023	$178.37	$183.05	$176.64	$180.86	368,600
Jun 19, 2023 – Jun 23, 2023	$181.10	$182.76	$176.83	$177.82	253,500
Jun 26, 2023 – Jun 30, 2023	$177.86	$182.69	$177.41	$180.25	173,100
Jul 3, 2023 – Jul 7, 2023	$179.36	$181.22	$172.99	$176.55	182,600
Jul 10, 2023 – Jul 14, 2023	$176.05	$189.02	$176.05	$187.40	210,700
Jul 17, 2023 – Jul 21, 2023	$186.44	$195.16	$185.71	$190.05	253,500
Jul 24, 2023 – Jul 28, 2023	$190.29	$197.04	$186.76	$187.57	264,600
Jul 31, 2023 – Aug 4, 2023	$188.03	$192.42	$169.04	$177.52	263,300
Aug 7, 2023 – Aug 11, 2023	$178.66	$180.50	$171.21	$171.58	145,100
Aug 14, 2023 – Aug 18, 2023	$169.97	$170.59	$165.25	$167.23	178,700
Aug 21, 2023 – Aug 25, 2023	$167.06	$168.01	$165.23	$167.05	152,900
Aug 28, 2023 – Sep 1, 2023	$168.28	$174.74	$165.44	$174.18	128,800
Sep 4, 2023 – Sep 8, 2023	$172.32	$172.32	$164.25	$164.62	150,600
Sep 11, 2023 – Sep 15, 2023	$165.81	$168.53	$163.77	$167.97	260,500
Sep 18, 2023 – Sep 22, 2023	$168.52	$169.08	$164.39	$167.82	158,700
Sep 25, 2023 – Sep 29, 2023	$167.61	$177.67	$167.58	$169.62	259,500
Oct 2, 2023 – Oct 6, 2023	$169.69	$174.05	$168.25	$170.51	284,000
Oct 9, 2023 – Oct 13, 2023	$168.97	$175.53	$167.24	$167.45	173,600
Oct 16, 2023 – Oct 20, 2023	$168.84	$173.52	$160.94	$161.15	287,800
Oct 23, 2023 – Oct 27, 2023	$161.14	$162.38	$154.98	$156.15	173,600
Oct 30, 2023 – Nov 3, 2023	$158.69	$178.62	$155.39	$177.70	452,900
Nov 6, 2023 – Nov 10, 2023	$179.44	$181.22	$172.94	$176.99	310,300
Nov 13, 2023 – Nov 17, 2023	$176.18	$188.55	$175.34	$182.77	235,800
Nov 20, 2023 – Nov 24, 2023	$183.12	$184.06	$179.62	$183.61	119,000
Nov 27, 2023 – Dec 1, 2023	$182.69	$184.56	$178.63	$184.16	242,800
Dec 4, 2023 – Dec 8, 2023	$184.16	$189.48	$179.11	$188.75	244,800
Dec 11, 2023 – Dec 15, 2023	$188.75	$202.03	$186.08	$198.77	376,600
Dec 18, 2023 – Dec 22, 2023	$199.97	$209.17	$197.21	$208.09	228,500
Dec 25, 2023 – Dec 29, 2023	$209.41	$212.55	$205.04	$206.51	159,200
Jan 1, 2024 – Jan 5, 2024	$204.36	$205.86	$195.42	$196.87	343,600
Jan 8, 2024 – Jan 12, 2024	$197.85	$200.07	$192.94	$199.77	335,600
Jan 15, 2024 – Jan 19, 2024	$199.28	$201.81	$194.99	$201.81	352,400
Jan 22, 2024 – Jan 26, 2024	$203.64	$212.10	$203.64	$209.54	250,000
Jan 29, 2024 – Feb 2, 2024	$209.95	$214.81	$205.74	$214.21	275,800
Feb 5, 2024 – Feb 9, 2024	$211.56	$215.47	$208.85	$214.80	271,800
Feb 12, 2024 – Feb 16, 2024	$214.85	$227.64	$206.60	$213.80	485,900
Feb 19, 2024 – Feb 23, 2024	$210.97	$213.63	$185.30	$200.24	343,200
Feb 26, 2024 – Mar 1, 2024	$199.20	$202.61	$195.11	$199.39	439,200
Mar 4, 2024 – Mar 8, 2024	$201.12	$206.31	$196.87	$199.97	326,900
Mar 11, 2024 – Mar 15, 2024	$200.48	$204.11	$197.40	$201.69	359,500
Mar 18, 2024 – Mar 22, 2024	$201.77	$212.23	$198.54	$210.87	279,600
Mar 25, 2024 – Mar 28, 2024	$212.03	$225.16	$212.03	$224.62	342,300
Apr 1, 2024 – Apr 5, 2024	$223.53	$223.53	$208.08	$215.05	370,100
Apr 8, 2024 – Apr 12, 2024	$216.41	$219.26	$208.18	$210.42	248,100
Apr 15, 2024 – Apr 19, 2024	$212.27	$217.29	$199.08	$199.30	330,300
Apr 22, 2024 – Apr 26, 2024	$201.39	$205.52	$193.87	$195.53	357,200
Apr 29, 2024 – May 3, 2024	$196.52	$199.46	$174.55	$191.05	550,800
May 6, 2024 – May 10, 2024	$191.95	$196.49	$190.21	$195.45	253,900
May 13, 2024 – May 17, 2024	$196.48	$198.51	$190.85	$191.32	253,800
May 20, 2024 – May 24, 2024	$191.01	$193.35	$185.65	$189.24	285,400
May 27, 2024 – May 31, 2024	$190.09	$191.54	$183.81	$187.13	190,600
Jun 3, 2024 – Jun 7, 2024	$189.45	$190.34	$181.87	$182.21	223,700
Jun 10, 2024 – Jun 14, 2024	$180.28	$184.80	$168.31	$172.42	602,300
Jun 17, 2024 – Jun 21, 2024	$171.95	$176.89	$170.58	$172.30	384,300
Jun 24, 2024 – Jun 28, 2024	$173.45	$175.22	$166.47	$170.40	486,200
Jul 1, 2024 – Jul 5, 2024	$170.53	$170.74	$162.70	$163.23	315,200
Jul 8, 2024 – Jul 12, 2024	$164.85	$173.20	$161.28	$170.32	384,100
Jul 15, 2024 – Jul 19, 2024	$171.85	$185.57	$171.25	$181.05	427,600
Jul 22, 2024 – Jul 26, 2024	$181.70	$195.83	$179.68	$192.31	491,700
Jul 29, 2024 – Aug 2, 2024	$191.77	$193.34	$171.45	$172.71	583,700
Aug 5, 2024 – Aug 9, 2024	$164.59	$173.17	$162.15	$169.98	469,600
Aug 12, 2024 – Aug 16, 2024	$169.65	$175.58	$166.46	$175.26	296,600
Aug 19, 2024 – Aug 23, 2024	$175.95	$183.72	$174.51	$181.82	297,200
Aug 26, 2024 – Aug 30, 2024	$182.93	$184.15	$177.30	$182.88	303,900
Sep 2, 2024 – Sep 6, 2024	$180.52	$181.09	$168.12	$168.12	221,800
Sep 9, 2024 – Sep 13, 2024	$167.82	$176.78	$165.77	$176.41	277,800
Sep 16, 2024 – Sep 20, 2024	$177.41	$186.97	$174.62	$178.69	472,100
Sep 23, 2024 – Sep 27, 2024	$179.40	$182.29	$175.20	$178.63	403,000
Sep 30, 2024 – Oct 4, 2024	$176.74	$178.83	$169.15	$173.37	306,200
Oct 7, 2024 – Oct 11, 2024	$172.13	$175.01	$167.56	$174.61	440,700
Oct 14, 2024 – Oct 18, 2024	$173.85	$182.40	$172.97	$175.38	414,600
Oct 21, 2024 – Oct 25, 2024	$174.99	$174.99	$165.47	$169.69	371,500
Oct 28, 2024 – Nov 1, 2024	$170.41	$188.22	$167.43	$185.20	562,100
Nov 4, 2024 – Nov 8, 2024	$185.26	$197.66	$180.20	$193.20	588,200
Nov 11, 2024 – Nov 15, 2024	$194.28	$195.86	$189.28	$191.95	467,300
Nov 18, 2024 – Nov 22, 2024	$191.92	$196.94	$185.72	$195.69	322,500
Nov 25, 2024 – Nov 29, 2024	$197.47	$203.12	$194.66	$197.52	301,900
Dec 2, 2024 – Dec 6, 2024	$198.76	$200.67	$192.21	$193.71	280,800
Dec 9, 2024 – Dec 13, 2024	$194.82	$196.55	$189.27	$190.75	336,900
Dec 16, 2024 – Dec 20, 2024	$189.69	$198.59	$186.05	$186.05	953,000
Dec 23, 2024 – Dec 27, 2024	$185.39	$186.88	$180.72	$183.15	382,300
Dec 30, 2024 – Jan 3, 2025	$182.73	$185.31	$177.77	$179.83	438,100
Jan 6, 2025 – Jan 10, 2025	$179.16	$181.81	$169.28	$170.80	388,100
Jan 13, 2025 – Jan 17, 2025	$169.66	$181.74	$169.29	$180.43	738,500
Jan 20, 2025 – Jan 24, 2025	$182.25	$184.72	$181.16	$183.58	268,600
Jan 27, 2025 – Jan 31, 2025	$183.85	$190.15	$182.23	$183.61	383,900
Feb 3, 2025 – Feb 7, 2025	$180.65	$183.45	$176.70	$183.07	442,300
Feb 10, 2025 – Feb 14, 2025	$183.82	$185.86	$180.22	$182.62	386,300
Feb 17, 2025 – Feb 21, 2025	$183.19	$188.70	$183.19	$186.92	449,000
Feb 24, 2025 – Feb 28, 2025	$187.50	$187.50	$168.78	$173.14	651,000
Mar 3, 2025 – Mar 7, 2025	$173.16	$181.78	$170.59	$181.73	691,400
Mar 10, 2025 – Mar 14, 2025	$179.70	$186.70	$179.70	$183.96	557,500
Mar 17, 2025 – Mar 21, 2025	$183.80	$190.87	$178.50	$181.63	1,439,000
Mar 24, 2025 – Mar 28, 2025	$182.45	$187.60	$178.01	$178.94	456,300
Mar 31, 2025 – Apr 4, 2025	$176.71	$180.10	$161.54	$164.07	405,000
Apr 7, 2025 – Apr 11, 2025	$160.35	$171.98	$155.42	$169.33	689,700
Apr 14, 2025 – Apr 17, 2025	$170.01	$170.43	$164.48	$165.99	375,400
Apr 21, 2025 – Apr 25, 2025	$164.73	$170.76	$158.53	$167.07	481,200
Apr 28, 2025 – May 2, 2025	$166.78	$173.86	$163.33	$172.44	435,400
May 5, 2025 – May 9, 2025	$170.93	$189.82	$169.45	$189.73	537,200
May 12, 2025 – May 16, 2025	$197.42	$202.88	$195.24	$201.41	544,300
May 19, 2025 – May 23, 2025	$199.40	$202.57	$193.67	$195.30	373,100
May 26, 2025 – May 30, 2025	$197.38	$201.90	$196.28	$196.31	264,300
Jun 2, 2025 – Jun 6, 2025	$195.17	$206.85	$193.70	$205.35	517,300
Jun 9, 2025 – Jun 13, 2025	$206.47	$212.26	$206.21	$210.60	910,900
Jun 16, 2025 – Jun 20, 2025	$212.76	$218.07	$211.27	$212.63	794,500
Jun 23, 2025 – Jun 27, 2025	$212.61	$217.93	$207.78	$215.20	837,300
Jun 30, 2025 – Jul 3, 2025	$216.07	$225.01	$213.77	$224.23	468,500
Jul 7, 2025 – Jul 11, 2025	$223.13	$228.15	$220.28	$223.96	562,700
Jul 14, 2025 – Jul 18, 2025	$223.30	$223.53	$214.07	$215.54	473,300
Jul 21, 2025 – Jul 25, 2025	$216.71	$217.94	$211.38	$217.94	311,300
Jul 28, 2025 – Aug 1, 2025	$218.20	$221.91	$211.32	$214.02	415,000
Aug 4, 2025 – Aug 8, 2025	$221.14	$225.48	$209.58	$220.93	523,000
Aug 11, 2025 – Aug 15, 2025	$222.45	$231.56	$218.00	$220.64	466,700
Aug 18, 2025 – Aug 22, 2025	$218.98	$225.39	$208.93	$219.88	341,200
Aug 25, 2025 – Aug 29, 2025	$219.23	$220.04	$207.84	$209.90	352,700
Sep 1, 2025 – Sep 5, 2025	$207.17	$211.27	$204.79	$207.67	257,000
Sep 8, 2025 – Sep 12, 2025	$209.59	$210.56	$202.37	$204.12	403,300
Sep 15, 2025 – Sep 19, 2025	$205.69	$206.17	$196.54	$196.99	573,000
Sep 22, 2025 – Sep 26, 2025	$197.03	$199.94	$189.14	$191.19	460,400
Sep 29, 2025 – Oct 3, 2025	$190.95	$192.88	$183.09	$190.24	423,200
Oct 6, 2025 – Oct 10, 2025	$191.83	$191.83	$180.46	$181.20	301,000
Oct 13, 2025 – Oct 17, 2025	$182.66	$186.81	$178.71	$179.79	387,000
Oct 20, 2025 – Oct 24, 2025	$180.76	$188.41	$176.99	$187.01	309,800
Oct 27, 2025 – Oct 31, 2025	$187.46	$188.16	$174.84	$177.69	477,200
Nov 3, 2025 – Nov 7, 2025	$175.93	$178.46	$158.87	$165.90	638,400
Nov 10, 2025 – Nov 14, 2025	$166.18	$168.04	$158.74	$161.51	733,900
Nov 17, 2025 – Nov 21, 2025	$161.54	$164.90	$155.40	$160.08	767,400
Nov 24, 2025 – Nov 28, 2025	$159.18	$164.91	$157.65	$159.44	568,600
Dec 1, 2025 – Dec 5, 2025	$158.93	$166.91	$158.93	$163.91	549,100
Dec 8, 2025 – Dec 12, 2025	$164.08	$177.18	$161.06	$176.33	560,200
Dec 15, 2025 – Dec 19, 2025	$176.37	$180.56	$169.06	$172.87	939,800
Dec 22, 2025 – Dec 26, 2025	$171.87	$174.28	$170.69	$173.35	242,700
Dec 29, 2025 – Jan 2, 2026	$173.49	$173.99	$165.48	$169.45	291,800
Jan 5, 2026 – Jan 9, 2026	$171.03	$188.09	$171.03	$185.83	684,600
Jan 12, 2026 – Jan 16, 2026	$184.93	$194.39	$180.42	$191.81	560,000
Jan 19, 2026 – Jan 23, 2026	$189.67	$192.90	$187.43	$190.37	316,500
Jan 26, 2026 – Jan 30, 2026	$190.65	$195.16	$187.06	$194.53	527,500
Feb 2, 2026 – Feb 6, 2026	$193.53	$208.71	$192.92	$207.54	622,700
Feb 9, 2026 – Feb 13, 2026	$207.49	$214.12	$204.92	$209.99	378,500
Feb 16, 2026 – Feb 20, 2026	$211.10	$213.79	$200.95	$212.60	413,800
Feb 23, 2026 – Feb 27, 2026	$211.51	$216.02	$206.93	$212.67	766,500
Mar 2, 2026 – Mar 6, 2026	$209.75	$219.00	$164.65	$167.45	978,400
Mar 9, 2026 – Mar 13, 2026	$164.39	$176.75	$158.06	$170.09	1,093,300
Mar 16, 2026 – Mar 20, 2026	$172.40	$175.07	$158.48	$159.16	915,500
Mar 23, 2026 – Mar 27, 2026	$163.74	$173.30	$163.11	$166.33	604,400
Mar 30, 2026 – Apr 2, 2026	$167.29	$171.67	$160.59	$167.52	701,500
Apr 6, 2026 – Apr 10, 2026	$166.64	$180.59	$163.34	$176.18	592,600
Apr 13, 2026 – Apr 17, 2026	$175.67	$178.43	$165.65	$171.75	879,600
Apr 20, 2026 – Apr 24, 2026	$170.69	$175.24	$166.65	$171.53	709,000
Apr 27, 2026 – May 1, 2026	$171.65	$174.35	$166.62	$170.99	778,300
May 4, 2026 – May 8, 2026	$170.34	$180.25	$163.28	$163.42	1,532,700
May 11, 2026 – May 15, 2026	$162.72	$165.15	$146.58	$146.96	1,138,700
May 18, 2026 – May 22, 2026	$145.74	$154.14	$145.46	$149.71	1,018,500
May 25, 2026 – May 29, 2026	$149.73	$156.21	$148.20	$150.40	647,900
Jun 1, 2026 – Jun 5, 2026	$149.39	$155.59	$145.82	$149.06	786,100
Jun 8, 2026 – Jun 12, 2026	$149.69	$155.67	$149.69	$153.42	676,600
Jun 15, 2026 – Jun 18, 2026	$154.88	$162.50	$149.51	$161.01	1,052,100
Jun 22, 2026 – Jun 26, 2026	$160.44	$172.03	$154.59	$168.45	1,109,000
Jun 29, 2026 – Jul 2, 2026	$167.17	$171.98	$160.61	$169.89	751,700
Jul 6, 2026 – Jul 10, 2026	$169.82	$171.78	$158.81	$161.14	883,000
Jul 13, 2026 – Jul 17, 2026	$160.04	$168.40	$159.85	$162.43	625,100
Jul 20, 2026 – Jul 24, 2026	$163.12	$167.75	$159.66	$165.35	476,100
Jul 27, 2026 – Jul 31, 2026	$166.56	$168.80	$156.05	$159.08	520,100
Aug 3, 2026 – Aug 7, 2026	$161.69	$174.70	$161.69	$168.74	758,200
Aug 10, 2026 – Aug 14, 2026	$169.01	$173.24	$162.60	$164.93	816,500
Aug 17, 2026 – Aug 21, 2026	$163.93	$165.61	$158.80	$164.40	833,300
Aug 24, 2026 – Aug 28, 2026	$165.17	$166.92	$160.13	$165.27	831,700
Aug 31, 2026 – Sep 4, 2026	$163.63	$175.09	$162.99	$173.56	785,700
Sep 7, 2026 – Sep 11, 2026	$172.46	$174.95	$166.72	$169.08	619,100
Sep 14, 2026 – Sep 18, 2026	$166.77	$171.77	$165.50	$166.65	1,210,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Alamo Group Inc. (ALG) 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 Alamo Group Inc.

Alamo Group Inc. is a global enterprise specializing in the design, production, distribution, and servicing of equipment crucial for managing vegetation and maintaining public and private infrastructure. It serves a broad international clientele spanning governmental agencies, industrial operations, and agricultural businesses. The company operates through two main divisions: Vegetation Management Division: This segment provides a comprehensive range of machinery and associated components for controlling plant growth and preparing land. Offerings include robust, hydraulically-powered and tractor-mounted mowers, various types of cutters for intensive use, specialized agricultural implements such as rotary tillers, posthole diggers, and scraper blades, as well as zero-turn mowers, snow blowers, and rock removal equipment. It also supplies a wide array of replacement parts, from cutting blades to fertilizer application components and hydraulic boom-mounted hedge and grass cutters. Industrial Equipment Division: This division focuses on apparatus for public works and utility maintenance. Its product portfolio features a full spectrum of truck-mounted street sweepers (including air vacuum, mechanical broom, and regenerative air models), pothole repair machines, leaf collection systems, and excavators. The division also supplies catch basin cleaners, roadway debris vacuum systems, and combination sewer cleaners. Additionally, it provides essential ice and snow control equipment like snowplows, heavy-duty snow removal vehicles, graders, high-pressure cleaning systems, and trenchers. Established in 1955, Alamo Group Inc. is headquartered in Seguin, Texas.

CEO: Robert Hureau
Employees: 3.8K
Beta: 1.09

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 Alamo Group Inc.

Peer comparison