US · MLAB

Mesa Laboratories, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Medical - Specialties
Headquarters: Lakewood, CO, US
Website: mesalabs.com

Price · as of 2026-09-18

$126.54

Market cap 701.11M

Price history

Weekly OHLC price history for MLAB, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$2.86	$2.86	$2.86	$2.86	2,500
Jan 10, 2000 – Jan 14, 2000	$2.88	$2.90	$2.81	$2.90	16,700
Jan 17, 2000 – Jan 21, 2000	$2.71	$3.14	$2.71	$2.71	73,400
Jan 24, 2000 – Jan 28, 2000	$2.71	$3.00	$2.71	$2.76	15,100
Jan 31, 2000 – Feb 4, 2000	$2.86	$3.18	$2.86	$3.18	26,600
Feb 7, 2000 – Feb 11, 2000	$3.00	$3.09	$2.76	$2.76	22,700
Feb 14, 2000 – Feb 18, 2000	$2.76	$2.95	$2.67	$2.71	27,600
Feb 21, 2000 – Feb 25, 2000	$2.95	$3.32	$2.76	$3.32	103,400
Feb 28, 2000 – Mar 3, 2000	$3.28	$3.65	$3.28	$3.37	35,400
Mar 6, 2000 – Mar 10, 2000	$3.55	$3.56	$3.37	$3.37	9,300
Mar 13, 2000 – Mar 17, 2000	$3.37	$3.37	$3.00	$3.04	22,100
Mar 20, 2000 – Mar 24, 2000	$3.14	$3.28	$3.09	$3.09	16,400
Mar 27, 2000 – Mar 31, 2000	$3.09	$3.28	$3.09	$3.23	5,700
Apr 3, 2000 – Apr 7, 2000	$3.23	$3.46	$3.14	$3.37	48,200
Apr 10, 2000 – Apr 14, 2000	$3.56	$3.84	$3.37	$3.46	15,400
Apr 17, 2000 – Apr 20, 2000	$3.46	$3.51	$3.28	$3.28	6,200
Apr 24, 2000 – Apr 28, 2000	$3.28	$3.56	$3.28	$3.37	10,400
May 1, 2000 – May 5, 2000	$3.37	$3.37	$3.37	$3.37	1,500
May 8, 2000 – May 12, 2000	$3.37	$3.56	$3.28	$3.37	27,600
May 15, 2000 – May 19, 2000	$3.37	$3.46	$3.37	$3.37	22,800
May 22, 2000 – May 26, 2000	$3.37	$3.39	$3.28	$3.28	17,200
May 29, 2000 – Jun 2, 2000	$3.37	$3.39	$3.28	$3.28	33,900
Jun 5, 2000 – Jun 9, 2000	$3.37	$3.39	$3.28	$3.32	19,800
Jun 12, 2000 – Jun 16, 2000	$3.30	$3.42	$3.28	$3.37	25,000
Jun 19, 2000 – Jun 23, 2000	$3.42	$4.17	$3.37	$3.89	173,200
Jun 26, 2000 – Jun 30, 2000	$3.93	$4.68	$3.89	$4.12	89,400
Jul 3, 2000 – Jul 7, 2000	$4.31	$4.63	$4.12	$4.59	63,000
Jul 10, 2000 – Jul 14, 2000	$4.54	$4.63	$4.31	$4.49	65,000
Jul 17, 2000 – Jul 21, 2000	$5.06	$5.24	$4.49	$4.63	24,200
Jul 24, 2000 – Jul 28, 2000	$4.63	$4.63	$4.21	$4.21	28,400
Jul 31, 2000 – Aug 4, 2000	$4.21	$4.35	$4.21	$4.21	5,700
Aug 7, 2000 – Aug 11, 2000	$4.21	$4.28	$4.03	$4.03	10,400
Aug 14, 2000 – Aug 18, 2000	$4.07	$4.40	$4.03	$4.12	49,700
Aug 21, 2000 – Aug 25, 2000	$4.07	$4.12	$4.07	$4.12	8,200
Aug 28, 2000 – Sep 1, 2000	$4.07	$4.21	$3.98	$3.98	29,200
Sep 4, 2000 – Sep 8, 2000	$3.98	$4.00	$3.98	$3.98	2,100
Sep 11, 2000 – Sep 15, 2000	$3.98	$4.31	$3.93	$4.31	21,500
Sep 18, 2000 – Sep 22, 2000	$4.17	$4.31	$3.93	$4.21	17,200
Sep 25, 2000 – Sep 29, 2000	$4.21	$4.31	$3.93	$4.12	39,800
Oct 2, 2000 – Oct 6, 2000	$4.13	$4.68	$4.03	$4.68	54,000
Oct 9, 2000 – Oct 13, 2000	$4.76	$4.76	$4.31	$4.31	3,400
Oct 16, 2000 – Oct 20, 2000	$4.31	$4.77	$4.31	$4.31	57,600
Oct 23, 2000 – Oct 27, 2000	$4.31	$4.35	$4.31	$4.35	46,000
Oct 30, 2000 – Nov 3, 2000	$4.35	$5.06	$4.31	$4.96	34,000
Nov 6, 2000 – Nov 10, 2000	$4.87	$4.87	$4.35	$4.59	12,700
Nov 13, 2000 – Nov 17, 2000	$4.54	$4.87	$4.40	$4.87	15,900
Nov 20, 2000 – Nov 24, 2000	$4.63	$4.63	$4.40	$4.40	17,300
Nov 27, 2000 – Dec 1, 2000	$4.40	$4.49	$4.40	$4.40	16,200
Dec 4, 2000 – Dec 8, 2000	$4.40	$4.54	$4.40	$4.49	18,300
Dec 11, 2000 – Dec 15, 2000	$4.42	$4.49	$4.40	$4.40	5,200
Dec 18, 2000 – Dec 22, 2000	$4.49	$4.63	$4.41	$4.48	48,700
Dec 25, 2000 – Dec 29, 2000	$4.48	$4.49	$4.31	$4.49	15,600
Jan 1, 2001 – Jan 5, 2001	$4.68	$4.68	$4.54	$4.54	18,600
Jan 8, 2001 – Jan 12, 2001	$4.54	$4.68	$4.49	$4.59	42,500
Jan 15, 2001 – Jan 19, 2001	$4.60	$4.67	$4.59	$4.59	6,900
Jan 22, 2001 – Jan 26, 2001	$4.59	$4.76	$4.59	$4.59	7,900
Jan 29, 2001 – Feb 2, 2001	$4.61	$4.77	$4.59	$4.68	15,200
Feb 5, 2001 – Feb 9, 2001	$4.68	$4.77	$4.59	$4.68	15,600
Feb 12, 2001 – Feb 16, 2001	$4.67	$4.87	$4.12	$4.12	64,300
Feb 19, 2001 – Feb 23, 2001	$3.93	$3.97	$3.84	$3.84	34,300
Feb 26, 2001 – Mar 2, 2001	$3.85	$4.11	$3.74	$3.74	8,700
Mar 5, 2001 – Mar 9, 2001	$3.84	$3.93	$3.74	$3.76	72,300
Mar 12, 2001 – Mar 16, 2001	$3.74	$3.84	$3.74	$3.84	23,700
Mar 19, 2001 – Mar 23, 2001	$3.84	$3.84	$3.74	$3.74	6,100
Mar 26, 2001 – Mar 30, 2001	$3.74	$3.79	$3.74	$3.74	35,800
Apr 2, 2001 – Apr 6, 2001	$3.74	$3.74	$3.74	$3.74	7,500
Apr 9, 2001 – Apr 12, 2001	$3.74	$3.89	$3.74	$3.74	4,400
Apr 16, 2001 – Apr 20, 2001	$3.74	$3.82	$3.74	$3.74	12,100
Apr 23, 2001 – Apr 27, 2001	$3.80	$3.80	$3.59	$3.74	10,100
Apr 30, 2001 – May 4, 2001	$3.74	$3.80	$3.71	$3.80	5,700
May 7, 2001 – May 11, 2001	$3.77	$3.82	$3.74	$3.78	5,300
May 14, 2001 – May 18, 2001	$3.78	$3.82	$3.78	$3.78	4,200
May 21, 2001 – May 25, 2001	$3.89	$3.89	$3.82	$3.82	26,000
May 28, 2001 – Jun 1, 2001	$3.82	$3.86	$3.78	$3.78	7,500
Jun 4, 2001 – Jun 8, 2001	$3.78	$3.83	$3.78	$3.78	8,300
Jun 11, 2001 – Jun 15, 2001	$3.78	$3.80	$3.78	$3.78	13,500
Jun 18, 2001 – Jun 22, 2001	$3.78	$3.82	$3.74	$3.74	28,300
Jun 25, 2001 – Jun 29, 2001	$3.68	$3.74	$3.59	$3.59	16,800
Jul 2, 2001 – Jul 6, 2001	$3.59	$3.59	$3.41	$3.42	6,900
Jul 9, 2001 – Jul 13, 2001	$3.39	$3.41	$3.39	$3.39	4,400
Jul 16, 2001 – Jul 20, 2001	$3.39	$3.45	$3.30	$3.45	27,300
Jul 23, 2001 – Jul 27, 2001	$3.30	$3.37	$3.18	$3.36	35,100
Jul 30, 2001 – Aug 3, 2001	$3.36	$3.36	$3.18	$3.22	11,700
Aug 6, 2001 – Aug 10, 2001	$3.22	$3.50	$3.15	$3.49	16,000
Aug 13, 2001 – Aug 17, 2001	$3.49	$3.55	$3.19	$3.46	14,900
Aug 20, 2001 – Aug 24, 2001	$3.42	$3.55	$3.42	$3.55	23,900
Aug 27, 2001 – Aug 31, 2001	$3.49	$3.52	$3.34	$3.44	7,200
Sep 3, 2001 – Sep 7, 2001	$3.37	$3.52	$3.37	$3.52	28,900
Sep 10, 2001 – Sep 10, 2001	$3.38	$3.38	$3.37	$3.37	5,000
Sep 17, 2001 – Sep 21, 2001	$3.37	$3.52	$3.37	$3.43	62,100
Sep 24, 2001 – Sep 28, 2001	$3.37	$3.66	$3.37	$3.59	19,300
Oct 1, 2001 – Oct 5, 2001	$3.48	$3.74	$3.48	$3.49	5,200
Oct 8, 2001 – Oct 12, 2001	$3.48	$3.73	$3.48	$3.55	23,000
Oct 15, 2001 – Oct 19, 2001	$3.55	$3.57	$3.49	$3.57	4,700
Oct 22, 2001 – Oct 26, 2001	$3.57	$4.49	$3.49	$4.12	28,400
Oct 29, 2001 – Nov 2, 2001	$4.16	$4.41	$4.12	$4.20	31,300
Nov 5, 2001 – Nov 9, 2001	$4.31	$4.39	$4.30	$4.38	19,700
Nov 12, 2001 – Nov 16, 2001	$4.38	$4.57	$4.12	$4.46	14,100
Nov 19, 2001 – Nov 23, 2001	$4.31	$4.53	$4.31	$4.41	7,400
Nov 26, 2001 – Nov 30, 2001	$4.53	$4.72	$4.39	$4.39	3,700
Dec 3, 2001 – Dec 7, 2001	$4.49	$4.68	$4.27	$4.49	7,700
Dec 10, 2001 – Dec 14, 2001	$4.34	$4.57	$4.34	$4.50	6,500
Dec 17, 2001 – Dec 21, 2001	$4.50	$4.72	$4.49	$4.49	25,000
Dec 24, 2001 – Dec 28, 2001	$4.50	$4.67	$4.49	$4.66	11,900
Dec 31, 2001 – Jan 4, 2002	$4.51	$4.64	$4.50	$4.53	6,400
Jan 7, 2002 – Jan 11, 2002	$4.51	$4.61	$4.50	$4.61	8,000
Jan 14, 2002 – Jan 18, 2002	$4.57	$4.64	$4.50	$4.50	13,900
Jan 21, 2002 – Jan 25, 2002	$4.53	$5.05	$4.53	$5.02	35,000
Jan 28, 2002 – Feb 1, 2002	$5.12	$5.13	$4.87	$4.98	15,400
Feb 4, 2002 – Feb 8, 2002	$4.98	$5.17	$4.87	$5.17	5,200
Feb 11, 2002 – Feb 15, 2002	$5.22	$5.24	$4.87	$4.94	17,500
Feb 18, 2002 – Feb 22, 2002	$4.88	$5.13	$4.88	$5.06	6,100
Feb 25, 2002 – Mar 1, 2002	$4.88	$5.24	$4.88	$5.24	3,900
Mar 4, 2002 – Mar 8, 2002	$5.24	$5.24	$4.88	$5.16	1,500
Mar 11, 2002 – Mar 15, 2002	$5.09	$5.32	$4.89	$5.32	15,700
Mar 18, 2002 – Mar 22, 2002	$4.92	$5.54	$4.92	$5.42	17,300
Mar 25, 2002 – Mar 28, 2002	$5.42	$5.80	$5.24	$5.77	18,500
Apr 1, 2002 – Apr 5, 2002	$5.77	$5.88	$5.06	$5.37	9,500
Apr 8, 2002 – Apr 12, 2002	$5.47	$5.72	$5.43	$5.43	2,400
Apr 15, 2002 – Apr 19, 2002	$5.39	$5.40	$4.94	$5.16	11,200
Apr 22, 2002 – Apr 26, 2002	$4.97	$5.09	$4.94	$5.02	10,200
Apr 29, 2002 – May 3, 2002	$5.21	$5.24	$4.94	$4.94	10,700
May 6, 2002 – May 10, 2002	$4.91	$5.03	$4.91	$4.91	12,700
May 13, 2002 – May 17, 2002	$4.91	$5.00	$4.91	$4.91	16,000
May 20, 2002 – May 24, 2002	$4.91	$5.07	$4.91	$4.91	7,200
May 27, 2002 – May 31, 2002	$4.91	$5.01	$4.68	$4.81	25,700
Jun 3, 2002 – Jun 7, 2002	$4.61	$4.61	$4.12	$4.28	13,200
Jun 10, 2002 – Jun 14, 2002	$4.28	$4.49	$4.28	$4.46	14,800
Jun 17, 2002 – Jun 21, 2002	$4.45	$4.45	$4.12	$4.43	5,600
Jun 24, 2002 – Jun 28, 2002	$4.20	$4.52	$4.20	$4.52	10,600
Jul 1, 2002 – Jul 5, 2002	$4.43	$4.53	$4.34	$4.53	4,800
Jul 8, 2002 – Jul 12, 2002	$4.34	$4.53	$4.34	$4.43	4,700
Jul 15, 2002 – Jul 19, 2002	$4.34	$4.35	$4.12	$4.12	6,800
Jul 22, 2002 – Jul 26, 2002	$4.12	$4.38	$4.12	$4.31	17,300
Jul 29, 2002 – Aug 2, 2002	$4.33	$4.39	$4.27	$4.34	6,200
Aug 5, 2002 – Aug 9, 2002	$4.34	$4.61	$4.34	$4.61	15,800
Aug 12, 2002 – Aug 16, 2002	$4.64	$4.64	$4.01	$4.28	6,000
Aug 19, 2002 – Aug 23, 2002	$4.28	$4.38	$4.08	$4.38	3,800
Aug 26, 2002 – Aug 30, 2002	$4.38	$4.38	$4.23	$4.38	8,000
Sep 2, 2002 – Sep 6, 2002	$4.38	$4.38	$4.31	$4.31	600
Sep 9, 2002 – Sep 13, 2002	$4.25	$4.29	$4.25	$4.29	10,000
Sep 16, 2002 – Sep 20, 2002	$4.28	$4.31	$4.28	$4.29	16,100
Sep 23, 2002 – Sep 27, 2002	$4.31	$4.79	$4.28	$4.79	35,500
Sep 30, 2002 – Oct 4, 2002	$4.83	$4.83	$4.53	$4.53	11,700
Oct 7, 2002 – Oct 11, 2002	$4.53	$4.58	$4.42	$4.43	25,400
Oct 14, 2002 – Oct 18, 2002	$4.42	$4.50	$4.42	$4.43	6,100
Oct 21, 2002 – Oct 25, 2002	$4.42	$4.76	$4.31	$4.61	191,000
Oct 28, 2002 – Nov 1, 2002	$4.91	$4.91	$4.72	$4.84	2,500
Nov 4, 2002 – Nov 8, 2002	$4.84	$4.84	$4.82	$4.82	6,300
Nov 11, 2002 – Nov 15, 2002	$4.83	$4.83	$4.68	$4.69	4,500
Nov 18, 2002 – Nov 22, 2002	$4.69	$4.71	$4.68	$4.68	3,700
Nov 25, 2002 – Nov 29, 2002	$4.68	$4.82	$4.68	$4.82	9,600
Dec 2, 2002 – Dec 6, 2002	$4.82	$4.83	$4.70	$4.73	15,200
Dec 9, 2002 – Dec 13, 2002	$4.73	$4.83	$4.71	$4.83	7,900
Dec 16, 2002 – Dec 20, 2002	$4.81	$4.88	$4.80	$4.88	10,800
Dec 23, 2002 – Dec 27, 2002	$4.88	$4.94	$4.88	$4.94	2,700
Dec 30, 2002 – Jan 3, 2003	$4.89	$4.96	$4.71	$4.88	6,500
Jan 6, 2003 – Jan 10, 2003	$4.84	$5.28	$4.84	$5.18	7,800
Jan 13, 2003 – Jan 17, 2003	$5.18	$5.30	$5.17	$5.24	4,700
Jan 20, 2003 – Jan 24, 2003	$5.21	$5.39	$5.19	$5.19	7,300
Jan 27, 2003 – Jan 31, 2003	$5.18	$5.25	$5.15	$5.16	4,900
Feb 3, 2003 – Feb 7, 2003	$5.16	$5.21	$5.15	$5.16	5,600
Feb 10, 2003 – Feb 14, 2003	$5.15	$5.24	$5.15	$5.15	12,000
Feb 17, 2003 – Feb 21, 2003	$5.16	$5.16	$5.15	$5.15	400
Feb 24, 2003 – Feb 28, 2003	$5.15	$5.17	$4.88	$5.07	8,500
Mar 3, 2003 – Mar 7, 2003	$5.01	$5.16	$5.00	$5.00	14,100
Mar 10, 2003 – Mar 14, 2003	$5.00	$5.14	$4.70	$4.76	28,800
Mar 17, 2003 – Mar 21, 2003	$4.76	$5.03	$4.54	$4.58	12,100
Mar 24, 2003 – Mar 28, 2003	$4.58	$4.75	$4.58	$4.61	8,900
Mar 31, 2003 – Apr 4, 2003	$4.61	$4.70	$4.61	$4.61	4,100
Apr 7, 2003 – Apr 11, 2003	$4.61	$4.70	$4.49	$4.54	17,900
Apr 14, 2003 – Apr 17, 2003	$4.53	$4.72	$4.53	$4.70	7,000
Apr 21, 2003 – Apr 25, 2003	$4.76	$4.79	$4.65	$4.66	10,100
Apr 28, 2003 – May 2, 2003	$4.66	$4.68	$4.64	$4.64	2,400
May 5, 2003 – May 9, 2003	$4.67	$4.78	$4.64	$4.64	10,700
May 12, 2003 – May 16, 2003	$4.64	$4.76	$4.64	$4.65	5,900
May 19, 2003 – May 23, 2003	$4.65	$5.18	$4.65	$5.09	18,300
May 26, 2003 – May 30, 2003	$5.06	$5.21	$5.06	$5.21	14,500
Jun 2, 2003 – Jun 6, 2003	$5.23	$5.29	$5.23	$5.24	15,800
Jun 9, 2003 – Jun 13, 2003	$5.24	$5.62	$5.24	$5.24	6,400
Jun 16, 2003 – Jun 20, 2003	$5.32	$5.35	$5.24	$5.24	12,800
Jun 23, 2003 – Jun 27, 2003	$5.24	$5.43	$5.24	$5.25	3,400
Jun 30, 2003 – Jul 3, 2003	$5.25	$5.39	$5.25	$5.39	6,600
Jul 7, 2003 – Jul 11, 2003	$5.40	$5.69	$5.25	$5.58	11,200
Jul 14, 2003 – Jul 18, 2003	$5.67	$5.84	$5.47	$5.62	10,500
Jul 21, 2003 – Jul 25, 2003	$5.59	$5.77	$5.44	$5.62	9,500
Jul 28, 2003 – Aug 1, 2003	$5.91	$5.92	$5.51	$5.62	10,200
Aug 4, 2003 – Aug 8, 2003	$5.77	$6.03	$5.77	$5.98	8,100
Aug 11, 2003 – Aug 15, 2003	$5.98	$6.18	$5.95	$6.12	10,200
Aug 18, 2003 – Aug 22, 2003	$6.23	$7.80	$6.14	$6.59	196,900
Aug 25, 2003 – Aug 29, 2003	$6.93	$7.11	$6.45	$6.62	45,800
Sep 1, 2003 – Sep 5, 2003	$6.55	$6.74	$6.40	$6.74	18,200
Sep 8, 2003 – Sep 12, 2003	$6.80	$6.93	$6.40	$6.49	9,800
Sep 15, 2003 – Sep 19, 2003	$6.46	$6.85	$6.46	$6.69	14,200
Sep 22, 2003 – Sep 26, 2003	$6.69	$6.89	$6.61	$6.61	12,200
Sep 29, 2003 – Oct 3, 2003	$6.67	$7.03	$6.48	$7.03	21,100
Oct 6, 2003 – Oct 10, 2003	$7.06	$7.49	$6.97	$7.21	5,800
Oct 13, 2003 – Oct 17, 2003	$7.21	$7.21	$6.98	$6.98	6,400
Oct 20, 2003 – Oct 24, 2003	$6.91	$6.91	$6.76	$6.88	1,900
Oct 27, 2003 – Oct 31, 2003	$6.88	$6.88	$5.89	$5.99	61,900
Nov 3, 2003 – Nov 7, 2003	$6.05	$6.16	$5.93	$5.96	11,900
Nov 10, 2003 – Nov 14, 2003	$5.87	$6.40	$5.80	$6.39	14,400
Nov 17, 2003 – Nov 21, 2003	$6.44	$6.73	$6.04	$6.70	19,500
Nov 24, 2003 – Nov 28, 2003	$6.74	$6.97	$6.74	$6.97	6,000
Dec 1, 2003 – Dec 5, 2003	$6.97	$7.43	$6.82	$7.43	8,800
Dec 8, 2003 – Dec 12, 2003	$7.39	$7.43	$7.05	$7.05	5,500
Dec 15, 2003 – Dec 19, 2003	$6.93	$7.67	$6.93	$7.60	26,600
Dec 22, 2003 – Dec 26, 2003	$7.61	$7.73	$7.01	$7.73	32,500
Dec 29, 2003 – Jan 2, 2004	$7.73	$7.77	$7.62	$7.72	20,600
Jan 5, 2004 – Jan 9, 2004	$7.71	$7.73	$7.21	$7.21	12,200
Jan 12, 2004 – Jan 16, 2004	$7.57	$7.58	$7.35	$7.35	4,500
Jan 19, 2004 – Jan 23, 2004	$7.50	$7.58	$7.37	$7.37	2,700
Jan 26, 2004 – Jan 30, 2004	$7.41	$7.58	$7.41	$7.42	6,400
Feb 2, 2004 – Feb 6, 2004	$7.47	$7.54	$7.40	$7.40	6,200
Feb 9, 2004 – Feb 13, 2004	$7.40	$7.40	$6.89	$7.27	12,800
Feb 16, 2004 – Feb 20, 2004	$7.27	$7.34	$6.89	$6.98	4,700
Feb 23, 2004 – Feb 27, 2004	$6.87	$7.01	$6.62	$6.97	3,100
Mar 1, 2004 – Mar 5, 2004	$6.99	$7.02	$6.33	$6.83	18,500
Mar 8, 2004 – Mar 12, 2004	$6.85	$6.92	$6.58	$6.68	7,800
Mar 15, 2004 – Mar 19, 2004	$6.69	$6.93	$6.58	$6.81	46,600
Mar 22, 2004 – Mar 26, 2004	$6.93	$7.03	$6.85	$6.97	8,300
Mar 29, 2004 – Apr 2, 2004	$6.55	$7.78	$6.55	$7.40	16,800
Apr 5, 2004 – Apr 8, 2004	$7.37	$7.88	$7.36	$7.84	25,200
Apr 12, 2004 – Apr 16, 2004	$7.55	$7.70	$6.97	$7.51	18,800
Apr 19, 2004 – Apr 23, 2004	$7.55	$7.69	$7.09	$7.55	28,400
Apr 26, 2004 – Apr 30, 2004	$7.62	$7.64	$7.39	$7.51	9,200
May 3, 2004 – May 7, 2004	$7.51	$7.54	$7.51	$7.52	3,100
May 10, 2004 – May 14, 2004	$7.59	$7.59	$7.50	$7.51	6,500
May 17, 2004 – May 21, 2004	$7.52	$7.65	$7.38	$7.50	12,200
May 24, 2004 – May 28, 2004	$7.58	$8.16	$7.56	$7.56	4,000
May 31, 2004 – Jun 4, 2004	$7.56	$7.78	$7.49	$7.49	1,900
Jun 7, 2004 – Jun 10, 2004	$7.66	$7.77	$7.37	$7.43	8,700
Jun 14, 2004 – Jun 18, 2004	$7.48	$7.76	$7.01	$7.57	10,500
Jun 21, 2004 – Jun 25, 2004	$7.57	$7.77	$7.55	$7.55	8,800
Jun 28, 2004 – Jul 2, 2004	$7.55	$7.80	$7.55	$7.74	6,000
Jul 5, 2004 – Jul 9, 2004	$7.59	$7.77	$7.59	$7.74	1,700
Jul 12, 2004 – Jul 16, 2004	$7.74	$7.90	$7.74	$7.74	18,700
Jul 19, 2004 – Jul 23, 2004	$7.75	$7.86	$7.52	$7.74	17,300
Jul 26, 2004 – Jul 30, 2004	$7.74	$7.76	$7.55	$7.68	10,700
Aug 2, 2004 – Aug 6, 2004	$7.68	$7.90	$7.51	$7.74	11,800
Aug 9, 2004 – Aug 13, 2004	$7.76	$7.89	$7.62	$7.86	14,100
Aug 16, 2004 – Aug 20, 2004	$7.83	$7.87	$7.77	$7.82	5,100
Aug 23, 2004 – Aug 27, 2004	$7.91	$8.24	$7.91	$8.13	12,700
Aug 30, 2004 – Sep 3, 2004	$8.20	$8.75	$8.20	$8.60	14,800
Sep 6, 2004 – Sep 10, 2004	$8.67	$8.67	$8.36	$8.48	16,900
Sep 13, 2004 – Sep 17, 2004	$8.48	$8.61	$8.44	$8.59	12,500
Sep 20, 2004 – Sep 24, 2004	$8.59	$10.07	$8.59	$9.05	78,200
Sep 27, 2004 – Oct 1, 2004	$9.16	$9.29	$8.97	$9.29	27,000
Oct 4, 2004 – Oct 8, 2004	$9.29	$10.50	$9.12	$9.92	28,200
Oct 11, 2004 – Oct 15, 2004	$9.77	$10.81	$9.77	$10.81	36,300
Oct 18, 2004 – Oct 22, 2004	$10.59	$11.46	$9.26	$9.64	38,100
Oct 25, 2004 – Oct 29, 2004	$9.61	$9.68	$9.06	$9.47	23,300
Nov 1, 2004 – Nov 5, 2004	$9.46	$10.76	$9.10	$10.48	35,100
Nov 8, 2004 – Nov 12, 2004	$9.85	$10.69	$9.14	$9.92	16,200
Nov 15, 2004 – Nov 19, 2004	$9.80	$9.80	$9.33	$9.34	3,900
Nov 22, 2004 – Nov 26, 2004	$9.37	$9.37	$9.14	$9.28	3,400
Nov 29, 2004 – Dec 3, 2004	$9.28	$9.34	$9.18	$9.18	2,100
Dec 6, 2004 – Dec 10, 2004	$9.18	$9.18	$8.78	$8.79	1,600
Dec 13, 2004 – Dec 17, 2004	$9.37	$9.38	$8.75	$9.14	10,700
Dec 20, 2004 – Dec 23, 2004	$9.33	$9.47	$9.06	$9.38	10,400
Dec 27, 2004 – Dec 31, 2004	$9.34	$10.34	$9.34	$10.16	15,500
Jan 3, 2005 – Jan 7, 2005	$10.31	$10.57	$9.62	$10.34	19,700
Jan 10, 2005 – Jan 14, 2005	$9.54	$9.94	$9.37	$9.71	18,700
Jan 17, 2005 – Jan 21, 2005	$9.55	$10.34	$9.37	$10.03	9,500
Jan 24, 2005 – Jan 28, 2005	$10.02	$10.57	$9.94	$10.08	6,100
Jan 31, 2005 – Feb 4, 2005	$10.10	$10.10	$9.17	$9.55	10,600
Feb 7, 2005 – Feb 11, 2005	$9.66	$10.05	$9.55	$9.98	15,200
Feb 14, 2005 – Feb 18, 2005	$10.02	$10.39	$9.57	$9.57	31,300
Feb 21, 2005 – Feb 25, 2005	$9.72	$10.12	$9.43	$9.92	40,400
Feb 28, 2005 – Mar 4, 2005	$10.02	$10.38	$9.64	$10.38	9,900
Mar 7, 2005 – Mar 11, 2005	$10.40	$10.41	$9.60	$9.99	5,600
Mar 14, 2005 – Mar 18, 2005	$10.03	$10.31	$9.79	$9.99	2,700
Mar 21, 2005 – Mar 24, 2005	$10.19	$10.67	$10.19	$10.41	4,200
Mar 28, 2005 – Apr 1, 2005	$10.95	$11.18	$10.79	$11.14	12,100
Apr 4, 2005 – Apr 8, 2005	$11.07	$11.07	$10.08	$10.24	9,000
Apr 11, 2005 – Apr 15, 2005	$10.24	$10.67	$9.67	$10.12	3,800
Apr 18, 2005 – Apr 22, 2005	$9.68	$9.96	$9.67	$9.67	7,000
Apr 25, 2005 – Apr 29, 2005	$9.67	$10.99	$9.67	$9.99	5,300
May 2, 2005 – May 6, 2005	$9.79	$9.99	$9.79	$9.79	2,000
May 9, 2005 – May 13, 2005	$9.48	$11.83	$9.48	$10.56	17,400
May 16, 2005 – May 20, 2005	$10.55	$10.55	$9.65	$10.43	9,900
May 23, 2005 – May 27, 2005	$10.19	$10.20	$9.59	$10.15	2,400
May 30, 2005 – Jun 3, 2005	$9.86	$10.08	$9.86	$10.08	700
Jun 6, 2005 – Jun 10, 2005	$10.08	$10.12	$9.92	$9.95	3,800
Jun 13, 2005 – Jun 17, 2005	$9.83	$9.83	$9.19	$9.34	53,300
Jun 20, 2005 – Jun 24, 2005	$9.35	$9.99	$9.35	$9.97	11,300
Jun 27, 2005 – Jul 1, 2005	$10.01	$11.18	$9.95	$11.18	12,500
Jul 4, 2005 – Jul 8, 2005	$11.22	$11.22	$10.42	$10.42	1,300
Jul 11, 2005 – Jul 15, 2005	$10.42	$10.87	$10.42	$10.87	300
Jul 18, 2005 – Jul 22, 2005	$9.91	$9.94	$9.32	$9.67	5,900
Jul 25, 2005 – Jul 29, 2005	$9.83	$10.81	$9.83	$10.61	3,300
Aug 1, 2005 – Aug 5, 2005	$9.89	$10.09	$9.49	$9.67	9,700
Aug 8, 2005 – Aug 12, 2005	$9.67	$9.67	$9.15	$9.63	4,600
Aug 15, 2005 – Aug 19, 2005	$9.63	$9.95	$9.63	$9.95	4,200
Aug 22, 2005 – Aug 26, 2005	$9.95	$9.95	$9.63	$9.75	700
Aug 29, 2005 – Sep 2, 2005	$9.63	$10.16	$9.63	$9.68	2,500
Sep 5, 2005 – Sep 9, 2005	$9.72	$10.06	$9.68	$10.05	3,700
Sep 12, 2005 – Sep 16, 2005	$10.05	$10.47	$9.78	$10.47	91,600
Sep 19, 2005 – Sep 23, 2005	$10.47	$10.47	$9.76	$10.09	200
Sep 26, 2005 – Sep 30, 2005	$10.09	$10.41	$9.75	$10.29	5,500
Oct 3, 2005 – Oct 7, 2005	$10.29	$10.29	$10.09	$10.09	1,300
Oct 10, 2005 – Oct 14, 2005	$10.09	$10.09	$9.68	$9.68	1,300
Oct 17, 2005 – Oct 21, 2005	$9.75	$9.76	$9.29	$9.76	6,700
Oct 24, 2005 – Oct 28, 2005	$9.76	$9.76	$9.32	$9.68	3,300
Oct 31, 2005 – Nov 4, 2005	$10.09	$10.09	$9.29	$9.68	1,800
Nov 7, 2005 – Nov 11, 2005	$9.49	$12.09	$9.49	$11.93	57,900
Nov 14, 2005 – Nov 18, 2005	$11.27	$12.91	$11.27	$12.83	19,700
Nov 21, 2005 – Nov 25, 2005	$12.46	$13.06	$12.32	$13.03	19,800
Nov 28, 2005 – Dec 2, 2005	$13.06	$13.54	$12.90	$13.17	15,700
Dec 5, 2005 – Dec 9, 2005	$13.17	$13.17	$12.80	$12.80	3,100
Dec 12, 2005 – Dec 16, 2005	$12.84	$13.17	$12.35	$13.11	16,400
Dec 19, 2005 – Dec 23, 2005	$13.01	$13.09	$11.73	$11.99	4,900
Dec 26, 2005 – Dec 30, 2005	$11.35	$12.31	$11.34	$12.31	4,600
Jan 2, 2006 – Jan 6, 2006	$12.14	$12.65	$12.02	$12.65	11,300
Jan 9, 2006 – Jan 13, 2006	$11.87	$13.17	$11.87	$12.70	8,400
Jan 16, 2006 – Jan 20, 2006	$13.16	$13.16	$12.15	$12.15	5,200
Jan 23, 2006 – Jan 27, 2006	$12.15	$12.76	$12.15	$12.47	1,600
Jan 30, 2006 – Feb 3, 2006	$12.76	$13.72	$12.76	$13.67	20,200
Feb 6, 2006 – Feb 10, 2006	$13.33	$13.54	$11.53	$11.94	22,400
Feb 13, 2006 – Feb 17, 2006	$12.04	$12.35	$11.94	$12.35	8,700
Feb 20, 2006 – Feb 24, 2006	$12.23	$12.42	$12.15	$12.35	9,000
Feb 27, 2006 – Mar 3, 2006	$12.41	$12.45	$12.41	$12.41	6,100
Mar 6, 2006 – Mar 10, 2006	$12.45	$12.80	$12.20	$12.80	2,400
Mar 13, 2006 – Mar 17, 2006	$12.82	$13.23	$12.82	$13.23	3,300
Mar 20, 2006 – Mar 24, 2006	$12.77	$12.77	$12.13	$12.74	1,900
Mar 27, 2006 – Mar 31, 2006	$11.58	$12.66	$9.61	$11.67	41,900
Apr 3, 2006 – Apr 7, 2006	$11.67	$11.97	$11.45	$11.45	15,100
Apr 10, 2006 – Apr 13, 2006	$11.70	$11.71	$11.70	$11.71	400
Apr 17, 2006 – Apr 21, 2006	$11.75	$12.41	$11.75	$12.41	9,400
Apr 24, 2006 – Apr 28, 2006	$12.27	$12.27	$11.89	$12.08	4,600
May 1, 2006 – May 5, 2006	$11.99	$12.41	$11.99	$12.09	1,700
May 8, 2006 – May 12, 2006	$12.24	$12.40	$11.99	$12.00	3,500
May 15, 2006 – May 19, 2006	$11.99	$12.07	$11.37	$11.37	6,200
May 22, 2006 – May 26, 2006	$11.37	$13.23	$11.17	$13.23	23,400
May 29, 2006 – Jun 2, 2006	$13.39	$13.39	$12.21	$12.35	3,700
Jun 5, 2006 – Jun 9, 2006	$12.45	$12.88	$12.26	$12.67	2,900
Jun 12, 2006 – Jun 16, 2006	$12.67	$13.06	$12.28	$12.30	4,100
Jun 19, 2006 – Jun 23, 2006	$12.46	$13.16	$12.30	$12.50	8,200
Jun 26, 2006 – Jun 30, 2006	$12.46	$12.88	$12.25	$12.88	3,900
Jul 3, 2006 – Jul 7, 2006	$12.66	$12.88	$12.38	$12.83	4,200
Jul 10, 2006 – Jul 14, 2006	$12.83	$12.99	$12.46	$12.50	5,400
Jul 17, 2006 – Jul 21, 2006	$12.21	$13.25	$12.20	$12.21	13,100
Jul 24, 2006 – Jul 28, 2006	$12.21	$12.67	$12.03	$12.67	8,500
Jul 31, 2006 – Aug 4, 2006	$12.67	$13.52	$12.46	$12.89	3,800
Aug 7, 2006 – Aug 11, 2006	$12.51	$13.29	$12.25	$12.49	8,000
Aug 14, 2006 – Aug 18, 2006	$12.50	$13.75	$12.46	$13.46	10,800
Aug 21, 2006 – Aug 25, 2006	$13.54	$13.71	$13.21	$13.21	5,700
Aug 28, 2006 – Sep 1, 2006	$13.21	$14.81	$13.21	$14.60	21,400
Sep 4, 2006 – Sep 8, 2006	$15.02	$16.82	$13.78	$14.34	114,300
Sep 11, 2006 – Sep 15, 2006	$14.19	$14.52	$13.78	$14.18	6,800
Sep 18, 2006 – Sep 22, 2006	$14.18	$14.24	$13.76	$13.78	4,300
Sep 25, 2006 – Sep 29, 2006	$14.16	$14.51	$13.84	$14.31	6,300
Oct 2, 2006 – Oct 6, 2006	$14.41	$14.94	$13.84	$14.21	3,300
Oct 9, 2006 – Oct 13, 2006	$14.21	$14.73	$14.09	$14.73	1,200
Oct 16, 2006 – Oct 20, 2006	$14.61	$15.01	$14.28	$15.01	5,800
Oct 23, 2006 – Oct 27, 2006	$14.91	$14.95	$14.45	$14.76	3,200
Oct 30, 2006 – Nov 3, 2006	$14.29	$16.69	$14.29	$16.69	11,800
Nov 6, 2006 – Nov 10, 2006	$16.06	$16.91	$16.06	$16.68	5,100
Nov 13, 2006 – Nov 17, 2006	$15.86	$16.69	$15.86	$16.68	9,600
Nov 20, 2006 – Nov 24, 2006	$16.26	$16.27	$16.06	$16.27	2,100
Nov 27, 2006 – Dec 1, 2006	$16.52	$16.52	$15.85	$15.86	3,000
Dec 4, 2006 – Dec 8, 2006	$15.86	$16.19	$14.67	$16.17	10,400
Dec 11, 2006 – Dec 15, 2006	$16.17	$16.51	$15.32	$15.49	5,300
Dec 18, 2006 – Dec 22, 2006	$15.41	$16.17	$15.16	$15.16	33,200
Dec 25, 2006 – Dec 29, 2006	$15.25	$16.62	$15.18	$15.95	13,900
Jan 1, 2007 – Jan 5, 2007	$15.95	$16.82	$15.95	$16.39	800
Jan 8, 2007 – Jan 12, 2007	$15.70	$19.37	$15.70	$19.37	34,700
Jan 15, 2007 – Jan 19, 2007	$19.78	$19.78	$17.49	$17.55	9,000
Jan 22, 2007 – Jan 26, 2007	$17.27	$17.48	$16.85	$16.97	2,700
Jan 29, 2007 – Feb 2, 2007	$16.94	$18.95	$16.31	$18.24	11,800
Feb 5, 2007 – Feb 9, 2007	$17.98	$18.18	$17.03	$17.03	3,000
Feb 12, 2007 – Feb 16, 2007	$17.03	$18.02	$17.03	$17.29	2,800
Feb 19, 2007 – Feb 23, 2007	$17.07	$17.22	$16.48	$16.98	6,900
Feb 26, 2007 – Mar 2, 2007	$17.15	$18.33	$16.59	$16.59	3,300
Mar 5, 2007 – Mar 9, 2007	$16.59	$17.07	$16.59	$16.85	1,500
Mar 12, 2007 – Mar 16, 2007	$16.85	$17.34	$15.87	$16.62	600
Mar 19, 2007 – Mar 23, 2007	$16.85	$16.85	$14.59	$16.11	4,400
Mar 26, 2007 – Mar 30, 2007	$16.45	$16.45	$15.98	$16.07	1,000
Apr 2, 2007 – Apr 5, 2007	$16.07	$16.24	$16.07	$16.24	900
Apr 9, 2007 – Apr 13, 2007	$16.24	$16.90	$15.64	$16.19	1,800
Apr 16, 2007 – Apr 20, 2007	$16.62	$16.91	$15.64	$16.17	4,400
Apr 23, 2007 – Apr 27, 2007	$15.86	$16.14	$15.86	$16.14	2,400
Apr 30, 2007 – May 4, 2007	$15.97	$16.28	$15.66	$15.66	2,600
May 7, 2007 – May 11, 2007	$16.19	$16.19	$15.64	$16.05	2,700
May 14, 2007 – May 18, 2007	$16.03	$16.05	$15.35	$15.71	1,900
May 21, 2007 – May 25, 2007	$15.71	$22.93	$15.71	$20.28	141,300
May 28, 2007 – Jun 1, 2007	$20.30	$21.80	$19.86	$20.89	32,000
Jun 4, 2007 – Jun 8, 2007	$20.77	$21.23	$19.73	$19.76	12,400
Jun 11, 2007 – Jun 15, 2007	$19.73	$21.10	$18.78	$21.10	10,400
Jun 18, 2007 – Jun 22, 2007	$21.10	$21.10	$19.53	$20.22	14,800
Jun 25, 2007 – Jun 29, 2007	$20.43	$20.43	$19.11	$19.79	10,400
Jul 2, 2007 – Jul 6, 2007	$19.98	$21.02	$19.98	$21.02	14,100
Jul 9, 2007 – Jul 13, 2007	$21.10	$21.74	$20.81	$21.30	16,300
Jul 16, 2007 – Jul 20, 2007	$21.65	$22.06	$21.27	$21.66	4,600
Jul 23, 2007 – Jul 27, 2007	$21.09	$22.29	$20.21	$20.52	17,800
Jul 30, 2007 – Aug 3, 2007	$20.98	$21.43	$20.38	$20.66	6,100
Aug 6, 2007 – Aug 10, 2007	$21.64	$22.00	$20.38	$21.02	19,200
Aug 13, 2007 – Aug 17, 2007	$21.02	$21.02	$16.30	$17.47	28,300
Aug 20, 2007 – Aug 24, 2007	$18.51	$18.51	$16.56	$17.92	13,800
Aug 27, 2007 – Aug 31, 2007	$18.32	$19.31	$17.92	$18.85	10,000
Sep 3, 2007 – Sep 7, 2007	$18.76	$19.14	$18.58	$19.14	2,100
Sep 10, 2007 – Sep 14, 2007	$19.10	$19.10	$18.76	$18.91	3,600
Sep 17, 2007 – Sep 21, 2007	$18.76	$18.85	$16.96	$17.34	35,200
Sep 24, 2007 – Sep 28, 2007	$17.69	$17.87	$17.35	$17.69	6,100
Oct 1, 2007 – Oct 5, 2007	$17.94	$17.95	$16.93	$17.00	26,200
Oct 8, 2007 – Oct 12, 2007	$16.89	$17.46	$15.26	$16.61	39,300
Oct 15, 2007 – Oct 19, 2007	$16.80	$17.38	$15.78	$17.05	10,000
Oct 22, 2007 – Oct 26, 2007	$17.05	$17.87	$17.05	$17.87	7,500
Oct 29, 2007 – Nov 2, 2007	$17.91	$19.63	$17.91	$18.88	31,500
Nov 5, 2007 – Nov 9, 2007	$19.60	$21.30	$18.76	$20.78	16,700
Nov 12, 2007 – Nov 16, 2007	$22.17	$22.17	$18.77	$19.02	8,600
Nov 19, 2007 – Nov 23, 2007	$18.97	$21.25	$18.85	$21.25	8,900
Nov 26, 2007 – Nov 30, 2007	$19.75	$21.41	$19.71	$21.33	16,800
Dec 3, 2007 – Dec 7, 2007	$21.70	$22.28	$20.30	$21.29	13,400
Dec 10, 2007 – Dec 14, 2007	$21.84	$23.12	$20.92	$20.92	2,500
Dec 17, 2007 – Dec 21, 2007	$21.84	$22.24	$20.20	$20.98	3,400
Dec 24, 2007 – Dec 28, 2007	$21.79	$21.84	$20.56	$21.79	2,200
Dec 31, 2007 – Jan 4, 2008	$21.41	$22.91	$20.17	$22.31	10,800
Jan 7, 2008 – Jan 11, 2008	$22.18	$22.91	$20.50	$21.40	5,500
Jan 14, 2008 – Jan 18, 2008	$20.56	$22.91	$20.48	$20.97	17,300
Jan 21, 2008 – Jan 25, 2008	$20.56	$21.24	$19.04	$19.14	8,100
Jan 28, 2008 – Feb 1, 2008	$19.48	$20.90	$18.51	$19.48	6,700
Feb 4, 2008 – Feb 8, 2008	$19.44	$19.66	$17.82	$18.89	20,500
Feb 11, 2008 – Feb 15, 2008	$18.95	$20.56	$17.13	$19.78	10,900
Feb 18, 2008 – Feb 22, 2008	$19.76	$21.45	$19.70	$20.38	12,800
Feb 25, 2008 – Feb 29, 2008	$21.05	$21.29	$19.88	$20.64	3,800
Mar 3, 2008 – Mar 7, 2008	$20.64	$20.82	$20.37	$20.64	3,800
Mar 10, 2008 – Mar 14, 2008	$20.64	$20.64	$19.88	$20.31	800
Mar 17, 2008 – Mar 20, 2008	$20.34	$20.34	$18.06	$18.50	2,700
Mar 24, 2008 – Mar 28, 2008	$18.54	$19.03	$18.50	$18.86	4,200
Mar 31, 2008 – Apr 4, 2008	$18.86	$20.12	$18.86	$19.01	900
Apr 7, 2008 – Apr 11, 2008	$19.95	$20.21	$19.57	$19.57	1,500
Apr 14, 2008 – Apr 18, 2008	$19.35	$19.44	$18.12	$19.32	3,300
Apr 21, 2008 – Apr 25, 2008	$19.33	$20.00	$18.07	$18.76	8,200
Apr 28, 2008 – May 2, 2008	$19.53	$19.53	$18.15	$18.59	3,300
May 5, 2008 – May 9, 2008	$18.62	$19.90	$18.62	$18.76	7,200
May 12, 2008 – May 16, 2008	$18.82	$20.00	$18.82	$20.00	4,100
May 19, 2008 – May 23, 2008	$20.00	$20.00	$17.37	$17.73	20,300
May 26, 2008 – May 30, 2008	$18.06	$18.15	$17.24	$17.37	25,400
Jun 2, 2008 – Jun 6, 2008	$17.42	$20.31	$17.41	$20.09	19,900
Jun 9, 2008 – Jun 13, 2008	$20.97	$21.17	$19.45	$20.22	8,500
Jun 16, 2008 – Jun 20, 2008	$20.22	$20.87	$18.31	$20.35	3,500
Jun 23, 2008 – Jun 27, 2008	$20.53	$21.09	$20.37	$20.60	16,100
Jun 30, 2008 – Jul 3, 2008	$20.74	$21.30	$20.74	$21.30	11,400
Jul 7, 2008 – Jul 11, 2008	$21.18	$21.18	$20.53	$20.53	11,100
Jul 14, 2008 – Jul 18, 2008	$18.58	$20.74	$18.31	$18.60	1,900
Jul 21, 2008 – Jul 25, 2008	$18.60	$19.96	$18.60	$18.60	3,500
Jul 28, 2008 – Aug 1, 2008	$18.02	$19.19	$17.89	$18.19	1,800
Aug 4, 2008 – Aug 8, 2008	$18.16	$19.97	$17.89	$19.36	3,000
Aug 11, 2008 – Aug 15, 2008	$18.17	$19.64	$17.33	$18.16	6,900
Aug 18, 2008 – Aug 22, 2008	$18.37	$19.13	$17.81	$17.81	5,100
Aug 25, 2008 – Aug 29, 2008	$18.12	$19.27	$17.80	$17.80	10,500
Sep 1, 2008 – Sep 5, 2008	$17.80	$19.21	$17.74	$17.74	7,600
Sep 8, 2008 – Sep 12, 2008	$18.59	$19.97	$17.59	$19.28	20,100
Sep 15, 2008 – Sep 19, 2008	$19.11	$20.19	$19.10	$19.71	14,500
Sep 22, 2008 – Sep 26, 2008	$18.33	$19.94	$18.33	$19.40	4,000
Sep 29, 2008 – Oct 3, 2008	$19.19	$19.73	$17.93	$19.58	4,800
Oct 6, 2008 – Oct 10, 2008	$19.23	$19.41	$16.24	$16.94	24,500
Oct 13, 2008 – Oct 17, 2008	$17.58	$17.58	$16.06	$16.11	10,600
Oct 20, 2008 – Oct 24, 2008	$17.36	$17.79	$15.70	$16.07	3,300
Oct 27, 2008 – Oct 31, 2008	$16.51	$16.51	$13.89	$14.76	9,800
Nov 3, 2008 – Nov 7, 2008	$17.36	$17.36	$14.79	$16.84	3,400
Nov 10, 2008 – Nov 14, 2008	$15.64	$16.27	$15.64	$15.85	7,400
Nov 17, 2008 – Nov 21, 2008	$16.43	$16.64	$14.42	$15.85	14,900
Nov 24, 2008 – Nov 28, 2008	$14.45	$16.14	$14.42	$16.14	6,100
Dec 1, 2008 – Dec 5, 2008	$16.40	$16.59	$14.86	$14.88	21,400
Dec 8, 2008 – Dec 12, 2008	$15.69	$15.69	$13.99	$14.51	11,600
Dec 15, 2008 – Dec 19, 2008	$14.06	$15.67	$13.57	$14.62	14,100
Dec 22, 2008 – Dec 26, 2008	$14.86	$16.73	$14.38	$16.73	12,800
Dec 29, 2008 – Jan 2, 2009	$16.79	$16.79	$13.76	$15.79	30,200
Jan 5, 2009 – Jan 9, 2009	$14.96	$15.28	$14.42	$14.77	9,300
Jan 12, 2009 – Jan 16, 2009	$15.31	$16.15	$14.84	$16.15	11,800
Jan 19, 2009 – Jan 23, 2009	$16.15	$16.62	$16.15	$16.19	10,100
Jan 26, 2009 – Jan 30, 2009	$16.55	$17.64	$16.54	$17.55	3,000
Feb 2, 2009 – Feb 6, 2009	$17.16	$17.64	$17.02	$17.42	4,300
Feb 9, 2009 – Feb 13, 2009	$17.45	$17.68	$17.24	$17.45	15,600
Feb 16, 2009 – Feb 20, 2009	$17.28	$17.68	$15.34	$15.71	7,700
Feb 23, 2009 – Feb 27, 2009	$14.89	$15.98	$14.44	$15.82	5,500
Mar 2, 2009 – Mar 6, 2009	$15.82	$15.82	$15.28	$15.82	2,900
Mar 9, 2009 – Mar 13, 2009	$15.82	$15.82	$14.84	$15.15	5,000
Mar 16, 2009 – Mar 20, 2009	$14.93	$15.81	$13.66	$13.66	19,300
Mar 23, 2009 – Mar 27, 2009	$13.81	$13.83	$12.73	$13.52	77,700
Mar 30, 2009 – Apr 3, 2009	$13.52	$15.96	$13.52	$15.96	3,900
Apr 6, 2009 – Apr 9, 2009	$15.54	$16.77	$14.93	$16.77	4,500
Apr 13, 2009 – Apr 17, 2009	$16.71	$17.96	$16.69	$17.65	11,200
Apr 20, 2009 – Apr 24, 2009	$17.34	$18.00	$17.34	$17.42	5,700
Apr 27, 2009 – May 1, 2009	$17.56	$17.57	$17.10	$17.10	7,500
May 4, 2009 – May 8, 2009	$17.09	$17.78	$16.77	$17.78	23,500
May 11, 2009 – May 15, 2009	$17.34	$19.86	$17.08	$17.08	33,500
May 18, 2009 – May 22, 2009	$17.13	$19.33	$17.13	$17.65	10,200
May 25, 2009 – May 29, 2009	$17.56	$17.78	$16.94	$17.65	46,000
Jun 1, 2009 – Jun 5, 2009	$17.88	$17.88	$17.43	$17.65	4,300
Jun 8, 2009 – Jun 12, 2009	$17.65	$17.81	$17.46	$17.65	8,300
Jun 15, 2009 – Jun 19, 2009	$17.65	$19.68	$17.45	$19.68	4,100
Jun 22, 2009 – Jun 26, 2009	$19.85	$21.15	$17.28	$17.65	13,000
Jun 29, 2009 – Jul 2, 2009	$17.65	$17.75	$17.31	$17.75	4,500
Jul 6, 2009 – Jul 10, 2009	$17.75	$18.51	$17.66	$17.78	2,800
Jul 13, 2009 – Jul 17, 2009	$18.23	$19.39	$17.80	$18.77	18,900
Jul 20, 2009 – Jul 24, 2009	$19.18	$19.39	$18.80	$18.98	6,000
Jul 27, 2009 – Jul 31, 2009	$18.30	$19.42	$18.30	$19.42	10,200
Aug 3, 2009 – Aug 7, 2009	$19.42	$19.64	$19.02	$19.64	5,900
Aug 10, 2009 – Aug 14, 2009	$19.52	$20.28	$19.51	$20.28	7,200
Aug 17, 2009 – Aug 21, 2009	$19.66	$19.67	$18.70	$19.66	2,100
Aug 24, 2009 – Aug 28, 2009	$19.43	$20.30	$19.43	$19.74	5,200
Aug 31, 2009 – Sep 4, 2009	$19.74	$20.26	$19.51	$19.74	4,500
Sep 7, 2009 – Sep 11, 2009	$19.74	$20.20	$19.74	$19.95	3,500
Sep 14, 2009 – Sep 18, 2009	$19.82	$20.28	$19.79	$20.28	19,300
Sep 21, 2009 – Sep 25, 2009	$20.28	$20.28	$19.99	$19.99	2,500
Sep 28, 2009 – Oct 2, 2009	$20.35	$20.38	$19.51	$20.20	2,800
Oct 5, 2009 – Oct 9, 2009	$20.29	$20.52	$20.21	$20.51	3,400
Oct 12, 2009 – Oct 16, 2009	$20.51	$21.15	$20.29	$20.84	5,200
Oct 19, 2009 – Oct 23, 2009	$21.05	$21.29	$20.44	$21.28	4,900
Oct 26, 2009 – Oct 30, 2009	$21.77	$21.77	$20.67	$21.28	7,600
Nov 2, 2009 – Nov 6, 2009	$20.84	$21.70	$20.84	$21.41	7,600
Nov 9, 2009 – Nov 13, 2009	$21.71	$21.71	$21.41	$21.55	1,800
Nov 16, 2009 – Nov 20, 2009	$21.55	$21.77	$21.55	$21.63	5,500
Nov 23, 2009 – Nov 27, 2009	$21.72	$22.27	$17.81	$21.46	7,200
Nov 30, 2009 – Dec 4, 2009	$21.41	$21.87	$21.41	$21.67	2,700
Dec 7, 2009 – Dec 11, 2009	$21.67	$21.80	$21.38	$21.51	2,500
Dec 14, 2009 – Dec 18, 2009	$21.69	$21.86	$18.00	$21.86	2,900
Dec 21, 2009 – Dec 24, 2009	$21.86	$22.69	$21.86	$22.69	6,600
Dec 28, 2009 – Dec 31, 2009	$22.69	$23.78	$22.28	$23.01	23,600
Jan 4, 2010 – Jan 8, 2010	$23.11	$24.91	$23.11	$24.68	8,900
Jan 11, 2010 – Jan 15, 2010	$24.68	$25.83	$24.14	$24.14	7,300
Jan 18, 2010 – Jan 22, 2010	$24.28	$25.13	$24.15	$24.28	15,100
Jan 25, 2010 – Jan 29, 2010	$24.28	$24.49	$24.05	$24.17	12,700
Feb 1, 2010 – Feb 5, 2010	$24.23	$24.27	$24.14	$24.14	10,100
Feb 8, 2010 – Feb 12, 2010	$24.31	$24.43	$23.87	$23.87	8,700
Feb 15, 2010 – Feb 19, 2010	$24.07	$24.07	$23.80	$24.05	7,400
Feb 22, 2010 – Feb 26, 2010	$24.45	$24.89	$22.27	$23.18	16,600
Mar 1, 2010 – Mar 5, 2010	$23.63	$23.77	$22.82	$23.09	22,800
Mar 8, 2010 – Mar 12, 2010	$23.10	$23.39	$22.46	$22.55	23,500
Mar 15, 2010 – Mar 19, 2010	$22.55	$23.12	$22.38	$23.05	12,300
Mar 22, 2010 – Mar 26, 2010	$22.80	$23.70	$22.46	$22.73	18,300
Mar 29, 2010 – Apr 1, 2010	$22.80	$23.68	$22.59	$22.86	8,200
Apr 5, 2010 – Apr 9, 2010	$22.87	$23.22	$22.60	$23.21	10,300
Apr 12, 2010 – Apr 16, 2010	$23.22	$23.48	$22.70	$22.80	9,600
Apr 19, 2010 – Apr 23, 2010	$22.80	$23.07	$22.70	$23.06	10,100
Apr 26, 2010 – Apr 30, 2010	$23.07	$23.25	$22.70	$23.09	11,600
May 3, 2010 – May 7, 2010	$23.09	$23.09	$20.26	$20.68	9,400
May 10, 2010 – May 14, 2010	$21.08	$21.42	$21.08	$21.26	900
May 17, 2010 – May 21, 2010	$20.94	$21.42	$20.68	$20.88	6,300
May 24, 2010 – May 28, 2010	$20.88	$21.16	$20.58	$20.58	700
May 31, 2010 – Jun 4, 2010	$20.49	$23.20	$20.49	$21.91	3,800
Jun 7, 2010 – Jun 11, 2010	$21.91	$21.91	$20.89	$21.03	5,100
Jun 14, 2010 – Jun 18, 2010	$21.00	$22.81	$20.84	$22.37	5,700
Jun 21, 2010 – Jun 25, 2010	$22.28	$22.46	$20.44	$21.58	2,800
Jun 28, 2010 – Jul 2, 2010	$21.58	$22.46	$21.20	$21.20	1,300
Jul 5, 2010 – Jul 9, 2010	$21.30	$21.94	$21.30	$21.94	1,400
Jul 12, 2010 – Jul 16, 2010	$21.94	$21.97	$21.35	$21.39	6,400
Jul 19, 2010 – Jul 23, 2010	$21.03	$22.46	$18.72	$19.09	13,300
Jul 26, 2010 – Jul 30, 2010	$18.62	$21.52	$18.52	$21.52	9,700
Aug 2, 2010 – Aug 6, 2010	$21.52	$21.52	$19.33	$20.71	9,200
Aug 9, 2010 – Aug 13, 2010	$20.52	$20.52	$19.18	$19.36	4,900
Aug 16, 2010 – Aug 20, 2010	$20.17	$21.34	$19.25	$20.22	8,200
Aug 23, 2010 – Aug 27, 2010	$19.78	$20.42	$17.48	$19.42	15,200
Aug 30, 2010 – Sep 3, 2010	$19.05	$20.52	$19.05	$19.42	4,500
Sep 6, 2010 – Sep 10, 2010	$19.98	$20.00	$19.45	$19.47	5,400
Sep 13, 2010 – Sep 17, 2010	$19.82	$20.71	$19.78	$20.19	7,900
Sep 20, 2010 – Sep 24, 2010	$20.19	$21.10	$20.19	$20.22	12,600
Sep 27, 2010 – Oct 1, 2010	$20.46	$20.87	$20.24	$20.24	9,500
Oct 4, 2010 – Oct 8, 2010	$20.78	$21.00	$20.24	$20.73	11,900
Oct 11, 2010 – Oct 15, 2010	$20.29	$22.40	$20.29	$21.00	8,300
Oct 18, 2010 – Oct 22, 2010	$20.81	$22.01	$20.78	$22.01	8,900
Oct 25, 2010 – Oct 29, 2010	$22.16	$23.30	$22.13	$22.58	5,500
Nov 1, 2010 – Nov 5, 2010	$22.63	$23.22	$22.11	$23.12	6,700
Nov 8, 2010 – Nov 12, 2010	$22.77	$23.45	$22.72	$22.83	7,500
Nov 15, 2010 – Nov 19, 2010	$23.17	$23.71	$22.72	$23.47	7,500
Nov 22, 2010 – Nov 26, 2010	$23.49	$23.91	$23.49	$23.91	6,400
Nov 29, 2010 – Dec 3, 2010	$23.91	$23.91	$23.29	$23.32	4,400
Dec 6, 2010 – Dec 10, 2010	$23.91	$23.96	$23.29	$23.78	15,800
Dec 13, 2010 – Dec 17, 2010	$23.91	$23.91	$22.92	$22.92	11,700
Dec 20, 2010 – Dec 23, 2010	$24.17	$24.50	$23.30	$24.50	7,800
Dec 27, 2010 – Dec 31, 2010	$25.15	$28.59	$25.15	$27.22	18,100
Jan 3, 2011 – Jan 7, 2011	$26.77	$28.31	$26.77	$27.63	6,000
Jan 10, 2011 – Jan 14, 2011	$26.63	$27.85	$25.89	$26.96	5,900
Jan 17, 2011 – Jan 21, 2011	$26.32	$27.22	$24.85	$25.64	5,600
Jan 24, 2011 – Jan 28, 2011	$25.55	$27.04	$25.07	$25.79	14,100
Jan 31, 2011 – Feb 4, 2011	$25.79	$27.18	$25.79	$26.72	3,600
Feb 7, 2011 – Feb 11, 2011	$26.77	$26.86	$22.93	$25.50	11,800
Feb 14, 2011 – Feb 18, 2011	$25.85	$27.63	$25.60	$27.63	12,300
Feb 21, 2011 – Feb 25, 2011	$25.90	$27.34	$25.90	$27.22	3,500
Feb 28, 2011 – Mar 4, 2011	$27.38	$27.56	$26.06	$26.63	8,100
Mar 7, 2011 – Mar 11, 2011	$26.61	$28.02	$26.42	$26.42	12,500
Mar 14, 2011 – Mar 18, 2011	$26.48	$27.61	$26.22	$26.27	9,300
Mar 21, 2011 – Mar 25, 2011	$27.06	$27.11	$26.08	$26.42	3,700
Mar 28, 2011 – Apr 1, 2011	$26.42	$26.63	$26.24	$26.61	4,800
Apr 4, 2011 – Apr 8, 2011	$26.93	$26.93	$26.42	$26.61	1,600
Apr 11, 2011 – Apr 15, 2011	$26.90	$26.93	$26.06	$26.70	2,700
Apr 18, 2011 – Apr 21, 2011	$26.83	$27.34	$26.12	$26.85	2,500
Apr 25, 2011 – Apr 29, 2011	$27.31	$28.34	$27.31	$27.97	8,000
May 2, 2011 – May 6, 2011	$28.25	$28.60	$27.45	$28.60	3,400
May 9, 2011 – May 13, 2011	$28.56	$28.70	$28.28	$28.70	3,000
May 16, 2011 – May 20, 2011	$28.09	$28.98	$28.09	$28.83	2,900
May 23, 2011 – May 27, 2011	$29.69	$29.69	$27.34	$27.84	15,300
May 30, 2011 – Jun 3, 2011	$27.67	$27.85	$27.33	$27.33	1,600
Jun 6, 2011 – Jun 10, 2011	$27.29	$28.34	$26.78	$28.34	11,600
Jun 13, 2011 – Jun 17, 2011	$28.68	$29.27	$28.27	$28.81	7,400
Jun 20, 2011 – Jun 24, 2011	$28.28	$29.73	$27.59	$27.90	14,600
Jun 27, 2011 – Jul 1, 2011	$27.95	$29.74	$27.95	$29.74	15,100
Jul 4, 2011 – Jul 8, 2011	$29.71	$30.13	$29.46	$29.91	4,500
Jul 11, 2011 – Jul 15, 2011	$29.89	$32.81	$29.89	$32.81	21,200
Jul 18, 2011 – Jul 22, 2011	$33.74	$33.77	$32.28	$32.56	14,600
Jul 25, 2011 – Jul 29, 2011	$31.68	$32.51	$30.24	$30.24	9,000
Aug 1, 2011 – Aug 5, 2011	$30.88	$33.39	$30.43	$32.44	12,400
Aug 8, 2011 – Aug 12, 2011	$31.79	$32.04	$30.43	$31.30	17,100
Aug 15, 2011 – Aug 19, 2011	$31.29	$31.31	$30.33	$30.45	12,500
Aug 22, 2011 – Aug 26, 2011	$30.47	$31.84	$30.22	$30.30	9,000
Aug 29, 2011 – Sep 2, 2011	$30.77	$31.90	$30.71	$31.39	4,700
Sep 5, 2011 – Sep 9, 2011	$31.07	$31.90	$31.07	$31.67	8,100
Sep 12, 2011 – Sep 16, 2011	$31.03	$32.09	$30.76	$32.09	6,900
Sep 19, 2011 – Sep 23, 2011	$31.83	$33.51	$31.83	$33.45	15,500
Sep 26, 2011 – Sep 30, 2011	$33.51	$35.47	$32.13	$32.45	12,100
Oct 3, 2011 – Oct 7, 2011	$32.38	$34.87	$32.07	$32.67	4,800
Oct 10, 2011 – Oct 14, 2011	$32.60	$33.10	$32.36	$33.04	5,700
Oct 17, 2011 – Oct 21, 2011	$32.82	$33.93	$30.37	$32.10	15,500
Oct 24, 2011 – Oct 28, 2011	$32.05	$35.37	$31.70	$34.63	18,400
Oct 31, 2011 – Nov 4, 2011	$34.89	$34.89	$32.58	$34.65	6,300
Nov 7, 2011 – Nov 11, 2011	$33.36	$35.82	$33.05	$35.29	10,300
Nov 14, 2011 – Nov 18, 2011	$34.90	$36.36	$34.90	$36.13	7,200
Nov 21, 2011 – Nov 25, 2011	$36.27	$38.48	$35.77	$37.70	7,400
Nov 28, 2011 – Dec 2, 2011	$37.81	$38.42	$35.74	$37.46	4,900
Dec 5, 2011 – Dec 9, 2011	$38.00	$38.00	$36.24	$37.35	7,800
Dec 12, 2011 – Dec 16, 2011	$35.48	$37.37	$35.48	$37.37	11,000
Dec 19, 2011 – Dec 23, 2011	$37.35	$38.01	$36.75	$37.39	8,600
Dec 26, 2011 – Dec 30, 2011	$37.21	$38.16	$36.84	$38.16	3,500
Jan 2, 2012 – Jan 6, 2012	$37.70	$41.44	$37.66	$40.96	10,900
Jan 9, 2012 – Jan 13, 2012	$40.81	$40.97	$38.05	$40.48	9,400
Jan 16, 2012 – Jan 20, 2012	$40.54	$40.75	$40.29	$40.69	10,100
Jan 23, 2012 – Jan 27, 2012	$40.41	$40.96	$38.69	$40.62	15,800
Jan 30, 2012 – Feb 3, 2012	$41.52	$42.62	$39.24	$41.96	23,700
Feb 6, 2012 – Feb 10, 2012	$42.21	$46.01	$41.77	$45.13	46,500
Feb 13, 2012 – Feb 17, 2012	$45.36	$46.74	$45.04	$46.50	57,200
Feb 20, 2012 – Feb 24, 2012	$46.72	$48.56	$46.43	$48.11	31,900
Feb 27, 2012 – Mar 2, 2012	$48.15	$50.41	$48.15	$50.26	28,700
Mar 5, 2012 – Mar 9, 2012	$50.07	$54.58	$49.86	$53.99	49,700
Mar 12, 2012 – Mar 16, 2012	$54.27	$54.52	$46.54	$46.54	81,700
Mar 19, 2012 – Mar 23, 2012	$45.25	$47.09	$41.59	$46.30	102,500
Mar 26, 2012 – Mar 30, 2012	$45.57	$47.34	$43.80	$45.54	46,700
Apr 2, 2012 – Apr 5, 2012	$45.93	$46.63	$45.47	$46.51	17,700
Apr 9, 2012 – Apr 13, 2012	$46.33	$46.80	$45.41	$46.33	25,700
Apr 16, 2012 – Apr 20, 2012	$46.20	$47.34	$45.70	$46.42	21,600
Apr 23, 2012 – Apr 27, 2012	$46.27	$47.01	$46.00	$46.56	11,700
Apr 30, 2012 – May 4, 2012	$46.66	$47.50	$45.58	$46.29	17,800
May 7, 2012 – May 11, 2012	$46.51	$47.08	$45.24	$46.85	22,700
May 14, 2012 – May 18, 2012	$46.84	$47.00	$44.19	$44.69	35,600
May 21, 2012 – May 25, 2012	$44.49	$45.23	$42.52	$44.36	20,600
May 28, 2012 – Jun 1, 2012	$44.44	$44.44	$35.77	$40.39	50,700
Jun 4, 2012 – Jun 8, 2012	$39.81	$42.14	$38.23	$41.55	22,900
Jun 11, 2012 – Jun 15, 2012	$41.89	$42.43	$38.89	$41.73	88,500
Jun 18, 2012 – Jun 22, 2012	$41.66	$43.57	$40.70	$41.48	428,000
Jun 25, 2012 – Jun 29, 2012	$41.17	$43.04	$40.27	$43.04	40,000
Jul 2, 2012 – Jul 6, 2012	$42.77	$43.82	$37.03	$42.50	21,500
Jul 9, 2012 – Jul 13, 2012	$42.71	$43.51	$41.68	$43.03	26,600
Jul 16, 2012 – Jul 20, 2012	$42.59	$44.39	$42.59	$42.70	29,200
Jul 23, 2012 – Jul 27, 2012	$42.59	$43.51	$42.55	$43.12	23,400
Jul 30, 2012 – Aug 3, 2012	$43.03	$43.51	$42.58	$43.03	34,500
Aug 6, 2012 – Aug 10, 2012	$42.73	$43.40	$42.63	$43.40	31,100
Aug 13, 2012 – Aug 17, 2012	$43.40	$45.31	$42.66	$43.88	39,500
Aug 20, 2012 – Aug 24, 2012	$43.81	$44.37	$43.70	$44.31	27,500
Aug 27, 2012 – Aug 31, 2012	$44.15	$44.45	$43.09	$43.66	47,800
Sep 3, 2012 – Sep 7, 2012	$43.57	$44.55	$43.18	$44.19	81,000
Sep 10, 2012 – Sep 14, 2012	$44.28	$44.56	$43.45	$44.41	88,500
Sep 17, 2012 – Sep 21, 2012	$44.52	$44.78	$44.21	$44.72	39,800
Sep 24, 2012 – Sep 28, 2012	$44.72	$45.17	$44.16	$44.91	47,400
Oct 1, 2012 – Oct 5, 2012	$45.01	$46.35	$44.89	$45.10	29,900
Oct 8, 2012 – Oct 12, 2012	$44.94	$45.85	$44.23	$45.21	48,600
Oct 15, 2012 – Oct 19, 2012	$45.53	$45.77	$44.72	$44.94	41,900
Oct 22, 2012 – Oct 26, 2012	$44.82	$46.10	$44.58	$45.23	28,100
Oct 29, 2012 – Nov 2, 2012	$45.47	$48.27	$44.58	$46.23	79,300
Nov 5, 2012 – Nov 9, 2012	$45.98	$46.27	$41.87	$42.94	74,600
Nov 12, 2012 – Nov 16, 2012	$42.83	$44.80	$42.47	$44.38	60,900
Nov 19, 2012 – Nov 23, 2012	$46.72	$46.72	$43.65	$44.65	43,000
Nov 26, 2012 – Nov 30, 2012	$44.35	$45.88	$43.32	$44.10	56,100
Dec 3, 2012 – Dec 7, 2012	$44.10	$45.85	$43.17	$45.10	83,600
Dec 10, 2012 – Dec 14, 2012	$45.13	$45.44	$43.67	$44.50	86,900
Dec 17, 2012 – Dec 21, 2012	$44.41	$45.94	$43.67	$43.96	159,500
Dec 24, 2012 – Dec 28, 2012	$43.78	$45.91	$43.06	$44.95	113,500
Dec 31, 2012 – Jan 4, 2013	$44.81	$51.10	$44.74	$50.18	30,000
Jan 7, 2013 – Jan 11, 2013	$50.09	$50.58	$47.60	$48.76	97,100
Jan 14, 2013 – Jan 18, 2013	$48.92	$49.42	$47.59	$48.53	55,200
Jan 21, 2013 – Jan 25, 2013	$48.60	$49.23	$47.29	$48.27	27,800
Jan 28, 2013 – Feb 1, 2013	$48.32	$49.09	$46.73	$48.64	31,400
Feb 4, 2013 – Feb 8, 2013	$48.66	$49.10	$47.95	$48.61	23,400
Feb 11, 2013 – Feb 15, 2013	$47.75	$49.40	$47.75	$48.81	61,400
Feb 18, 2013 – Feb 22, 2013	$49.07	$49.75	$48.78	$49.53	24,700
Feb 25, 2013 – Mar 1, 2013	$49.59	$49.93	$48.98	$49.48	21,500
Mar 4, 2013 – Mar 8, 2013	$49.49	$50.41	$49.37	$50.40	46,200
Mar 11, 2013 – Mar 15, 2013	$50.43	$51.34	$49.48	$50.64	30,000
Mar 18, 2013 – Mar 22, 2013	$50.55	$53.21	$50.01	$50.69	30,400
Mar 25, 2013 – Mar 28, 2013	$50.77	$51.25	$49.21	$49.27	58,700
Apr 1, 2013 – Apr 5, 2013	$49.76	$50.87	$47.53	$49.29	104,500
Apr 8, 2013 – Apr 12, 2013	$49.93	$49.94	$48.66	$48.77	17,200
Apr 15, 2013 – Apr 19, 2013	$49.44	$49.44	$46.07	$46.54	72,600
Apr 22, 2013 – Apr 26, 2013	$46.77	$46.77	$45.06	$45.28	47,700
Apr 29, 2013 – May 3, 2013	$45.56	$46.12	$43.19	$44.25	85,800
May 6, 2013 – May 10, 2013	$44.16	$48.40	$43.66	$48.11	110,300
May 13, 2013 – May 17, 2013	$48.16	$51.85	$48.03	$51.24	134,500
May 20, 2013 – May 24, 2013	$50.96	$52.26	$47.92	$49.03	139,600
May 27, 2013 – May 31, 2013	$49.25	$50.80	$49.09	$49.55	89,800
Jun 3, 2013 – Jun 7, 2013	$49.45	$49.61	$48.02	$49.14	127,900
Jun 10, 2013 – Jun 14, 2013	$49.23	$50.45	$48.67	$49.53	156,800
Jun 17, 2013 – Jun 21, 2013	$49.72	$51.28	$49.01	$50.08	94,100
Jun 24, 2013 – Jun 28, 2013	$50.17	$50.97	$50.08	$50.66	83,000
Jul 1, 2013 – Jul 5, 2013	$50.48	$53.22	$50.27	$52.99	95,300
Jul 8, 2013 – Jul 12, 2013	$53.16	$55.62	$51.82	$54.55	136,500
Jul 15, 2013 – Jul 19, 2013	$54.40	$59.20	$52.93	$58.59	104,500
Jul 22, 2013 – Jul 26, 2013	$58.59	$59.76	$58.06	$59.43	85,800
Jul 29, 2013 – Aug 2, 2013	$59.55	$62.19	$58.97	$62.19	38,600
Aug 5, 2013 – Aug 9, 2013	$62.12	$63.37	$54.31	$55.03	31,300
Aug 12, 2013 – Aug 16, 2013	$55.19	$60.44	$55.19	$59.59	75,800
Aug 19, 2013 – Aug 23, 2013	$59.43	$62.90	$59.43	$61.01	79,300
Aug 26, 2013 – Aug 30, 2013	$60.54	$62.53	$60.14	$61.03	41,800
Sep 2, 2013 – Sep 6, 2013	$61.72	$62.38	$59.74	$60.83	80,300
Sep 9, 2013 – Sep 13, 2013	$61.16	$62.90	$60.63	$62.43	97,900
Sep 16, 2013 – Sep 20, 2013	$63.03	$65.60	$61.70	$65.43	104,300
Sep 23, 2013 – Sep 27, 2013	$64.93	$67.91	$64.06	$64.91	66,900
Sep 30, 2013 – Oct 4, 2013	$64.66	$64.92	$62.84	$64.18	93,300
Oct 7, 2013 – Oct 11, 2013	$64.25	$68.23	$63.56	$68.23	59,800
Oct 14, 2013 – Oct 18, 2013	$68.23	$69.42	$66.04	$69.04	99,000
Oct 21, 2013 – Oct 25, 2013	$69.02	$69.22	$66.38	$66.59	64,200
Oct 28, 2013 – Nov 1, 2013	$66.58	$66.58	$63.19	$65.17	58,000
Nov 4, 2013 – Nov 8, 2013	$64.76	$68.14	$60.92	$67.27	90,300
Nov 11, 2013 – Nov 15, 2013	$66.94	$67.93	$65.73	$67.14	70,500
Nov 18, 2013 – Nov 22, 2013	$67.36	$76.63	$64.30	$75.26	27,400
Nov 25, 2013 – Nov 29, 2013	$76.00	$77.78	$72.53	$77.78	66,100
Dec 2, 2013 – Dec 6, 2013	$77.68	$77.68	$70.87	$71.97	71,400
Dec 9, 2013 – Dec 13, 2013	$71.80	$71.80	$63.81	$66.71	59,200
Dec 16, 2013 – Dec 20, 2013	$66.49	$69.55	$66.34	$68.45	72,600
Dec 23, 2013 – Dec 27, 2013	$68.23	$75.74	$67.44	$73.82	90,200
Dec 30, 2013 – Jan 3, 2014	$73.16	$75.65	$71.59	$72.97	96,300
Jan 6, 2014 – Jan 10, 2014	$73.15	$74.83	$71.13	$73.26	81,300
Jan 13, 2014 – Jan 17, 2014	$73.26	$74.71	$71.05	$72.92	47,600
Jan 20, 2014 – Jan 24, 2014	$72.84	$75.13	$71.67	$72.42	44,100
Jan 27, 2014 – Jan 31, 2014	$73.01	$76.25	$67.12	$75.44	80,600
Feb 3, 2014 – Feb 7, 2014	$75.84	$76.92	$72.84	$75.12	61,700
Feb 10, 2014 – Feb 14, 2014	$74.53	$87.07	$73.79	$84.02	128,500
Feb 17, 2014 – Feb 21, 2014	$84.68	$89.47	$84.15	$88.18	65,200
Feb 24, 2014 – Feb 28, 2014	$88.20	$88.20	$80.56	$82.28	177,900
Mar 3, 2014 – Mar 7, 2014	$81.90	$90.35	$81.62	$86.61	111,600
Mar 10, 2014 – Mar 14, 2014	$86.89	$87.22	$83.81	$84.13	70,600
Mar 17, 2014 – Mar 21, 2014	$85.79	$89.06	$85.38	$88.69	154,700
Mar 24, 2014 – Mar 28, 2014	$88.22	$88.24	$82.11	$83.27	107,300
Mar 31, 2014 – Apr 4, 2014	$84.27	$86.45	$80.75	$81.39	90,400
Apr 7, 2014 – Apr 11, 2014	$80.75	$83.13	$80.64	$81.94	60,800
Apr 14, 2014 – Apr 17, 2014	$82.05	$83.12	$81.39	$82.37	65,700
Apr 21, 2014 – Apr 25, 2014	$81.99	$84.16	$80.61	$80.61	40,600
Apr 28, 2014 – May 2, 2014	$80.80	$81.81	$76.87	$78.09	69,800
May 5, 2014 – May 9, 2014	$77.68	$79.01	$73.85	$74.98	47,800
May 12, 2014 – May 16, 2014	$75.11	$76.20	$70.34	$71.29	55,000
May 19, 2014 – May 23, 2014	$71.72	$73.83	$70.31	$72.28	131,600
May 26, 2014 – May 30, 2014	$72.96	$77.14	$72.96	$75.48	93,700
Jun 2, 2014 – Jun 6, 2014	$76.15	$76.92	$70.96	$73.12	74,400
Jun 9, 2014 – Jun 13, 2014	$72.84	$76.21	$72.25	$74.60	61,000
Jun 16, 2014 – Jun 20, 2014	$74.51	$84.79	$74.15	$82.52	91,800
Jun 23, 2014 – Jun 27, 2014	$83.70	$83.75	$78.48	$79.70	117,100
Jun 30, 2014 – Jul 3, 2014	$79.79	$81.64	$78.29	$79.40	38,300
Jul 7, 2014 – Jul 11, 2014	$78.94	$78.94	$74.42	$75.86	66,500
Jul 14, 2014 – Jul 18, 2014	$74.78	$78.96	$74.78	$77.30	117,900
Jul 21, 2014 – Jul 25, 2014	$77.01	$77.06	$73.57	$75.51	33,000
Jul 28, 2014 – Aug 1, 2014	$75.13	$76.90	$69.79	$69.79	41,200
Aug 4, 2014 – Aug 8, 2014	$69.65	$72.80	$66.99	$68.79	53,300
Aug 11, 2014 – Aug 15, 2014	$69.59	$69.83	$67.01	$67.39	60,600
Aug 18, 2014 – Aug 22, 2014	$67.71	$68.38	$65.10	$65.84	30,700
Aug 25, 2014 – Aug 29, 2014	$66.02	$68.05	$65.42	$67.30	24,900
Sep 1, 2014 – Sep 5, 2014	$67.39	$69.07	$64.79	$65.09	31,400
Sep 8, 2014 – Sep 12, 2014	$65.06	$65.07	$61.77	$62.80	51,300
Sep 15, 2014 – Sep 19, 2014	$63.37	$63.80	$57.68	$58.89	29,800
Sep 22, 2014 – Sep 26, 2014	$58.96	$65.52	$51.61	$54.64	90,100
Sep 29, 2014 – Oct 3, 2014	$53.95	$56.24	$52.73	$55.20	88,800
Oct 6, 2014 – Oct 10, 2014	$55.56	$59.22	$54.58	$57.74	106,600
Oct 13, 2014 – Oct 17, 2014	$57.65	$65.51	$56.77	$63.80	95,400
Oct 20, 2014 – Oct 24, 2014	$63.92	$67.47	$61.76	$66.12	59,200
Oct 27, 2014 – Oct 31, 2014	$65.61	$72.33	$64.32	$72.18	99,200
Nov 3, 2014 – Nov 7, 2014	$72.64	$80.29	$72.64	$78.37	75,600
Nov 10, 2014 – Nov 14, 2014	$80.29	$80.29	$74.54	$75.35	131,600
Nov 17, 2014 – Nov 21, 2014	$75.75	$75.75	$68.55	$70.32	117,800
Nov 24, 2014 – Nov 28, 2014	$69.97	$70.81	$68.07	$69.82	57,100
Dec 1, 2014 – Dec 5, 2014	$69.93	$73.36	$67.95	$72.56	110,500
Dec 8, 2014 – Dec 12, 2014	$72.16	$73.69	$67.24	$67.61	115,900
Dec 15, 2014 – Dec 19, 2014	$68.47	$73.88	$66.79	$72.50	144,600
Dec 22, 2014 – Dec 26, 2014	$72.64	$77.19	$70.11	$77.05	130,600
Dec 29, 2014 – Jan 2, 2015	$76.24	$79.42	$71.90	$75.83	78,100
Jan 5, 2015 – Jan 9, 2015	$75.84	$75.87	$71.01	$74.11	109,300
Jan 12, 2015 – Jan 16, 2015	$73.64	$74.15	$69.20	$70.83	59,100
Jan 19, 2015 – Jan 23, 2015	$71.02	$71.91	$69.20	$70.67	73,300
Jan 26, 2015 – Jan 30, 2015	$70.66	$75.22	$69.30	$72.15	83,400
Feb 2, 2015 – Feb 6, 2015	$72.94	$75.77	$69.12	$72.53	102,000
Feb 9, 2015 – Feb 13, 2015	$71.07	$73.13	$69.44	$69.90	183,200
Feb 16, 2015 – Feb 20, 2015	$70.57	$72.56	$69.32	$69.46	49,100
Feb 23, 2015 – Feb 27, 2015	$70.06	$72.46	$68.20	$70.12	55,800
Mar 2, 2015 – Mar 6, 2015	$70.89	$71.10	$66.35	$66.42	46,600
Mar 9, 2015 – Mar 13, 2015	$66.14	$69.48	$65.40	$68.36	32,300
Mar 16, 2015 – Mar 20, 2015	$68.36	$73.52	$64.99	$72.10	70,000
Mar 23, 2015 – Mar 27, 2015	$72.14	$73.04	$68.26	$68.71	55,000
Mar 30, 2015 – Apr 2, 2015	$68.98	$69.08	$65.54	$65.64	34,100
Apr 6, 2015 – Apr 10, 2015	$66.30	$70.62	$64.26	$68.90	38,100
Apr 13, 2015 – Apr 17, 2015	$69.34	$74.03	$67.87	$72.92	49,000
Apr 20, 2015 – Apr 24, 2015	$73.22	$81.16	$73.22	$80.92	64,200
Apr 27, 2015 – May 1, 2015	$80.16	$82.26	$78.87	$79.57	48,600
May 4, 2015 – May 8, 2015	$79.47	$79.53	$73.86	$78.88	27,500
May 11, 2015 – May 15, 2015	$77.97	$81.15	$76.99	$80.82	38,700
May 18, 2015 – May 22, 2015	$81.43	$85.00	$81.05	$84.13	30,900
May 25, 2015 – May 29, 2015	$84.43	$85.48	$82.60	$83.93	18,700
Jun 1, 2015 – Jun 5, 2015	$84.42	$88.24	$82.41	$87.39	43,600
Jun 8, 2015 – Jun 12, 2015	$86.86	$88.19	$83.56	$87.34	23,900
Jun 15, 2015 – Jun 19, 2015	$86.39	$88.25	$84.80	$85.55	36,800
Jun 22, 2015 – Jun 26, 2015	$85.37	$86.54	$82.37	$86.54	25,900
Jun 29, 2015 – Jul 2, 2015	$85.89	$86.49	$83.97	$86.19	18,100
Jul 6, 2015 – Jul 10, 2015	$85.07	$86.06	$82.30	$85.54	22,100
Jul 13, 2015 – Jul 17, 2015	$85.58	$86.83	$83.03	$86.07	35,100
Jul 20, 2015 – Jul 24, 2015	$86.95	$99.97	$85.59	$94.53	58,500
Jul 27, 2015 – Jul 31, 2015	$93.52	$101.66	$90.83	$98.46	63,700
Aug 3, 2015 – Aug 7, 2015	$99.05	$119.87	$99.05	$110.30	134,300
Aug 10, 2015 – Aug 14, 2015	$110.43	$110.75	$105.66	$110.03	33,800
Aug 17, 2015 – Aug 21, 2015	$108.93	$112.21	$103.70	$105.29	35,900
Aug 24, 2015 – Aug 28, 2015	$102.60	$108.18	$100.68	$104.57	35,100
Aug 31, 2015 – Sep 4, 2015	$105.17	$106.66	$101.63	$103.33	35,500
Sep 7, 2015 – Sep 11, 2015	$104.41	$106.90	$100.01	$104.99	20,000
Sep 14, 2015 – Sep 18, 2015	$104.23	$112.85	$101.20	$106.35	43,000
Sep 21, 2015 – Sep 25, 2015	$105.72	$107.68	$100.00	$100.48	56,800
Sep 28, 2015 – Oct 2, 2015	$100.50	$109.03	$98.01	$108.26	43,100
Oct 5, 2015 – Oct 9, 2015	$108.90	$113.84	$95.34	$107.43	31,100
Oct 12, 2015 – Oct 16, 2015	$106.46	$109.12	$96.44	$103.84	33,900
Oct 19, 2015 – Oct 23, 2015	$103.19	$110.67	$100.02	$107.11	51,500
Oct 26, 2015 – Oct 30, 2015	$106.52	$110.01	$102.86	$106.52	65,900
Nov 2, 2015 – Nov 6, 2015	$106.14	$111.02	$104.88	$107.65	116,100
Nov 9, 2015 – Nov 13, 2015	$106.66	$108.39	$100.62	$103.14	66,000
Nov 16, 2015 – Nov 20, 2015	$103.33	$105.28	$100.99	$103.67	67,200
Nov 23, 2015 – Nov 27, 2015	$102.89	$106.01	$97.97	$104.58	77,400
Nov 30, 2015 – Dec 4, 2015	$104.46	$106.09	$97.59	$98.51	66,700
Dec 7, 2015 – Dec 11, 2015	$98.05	$104.87	$97.44	$101.24	99,000
Dec 14, 2015 – Dec 18, 2015	$100.72	$104.17	$91.27	$92.80	116,100
Dec 21, 2015 – Dec 24, 2015	$93.54	$94.11	$85.56	$91.21	65,500
Dec 28, 2015 – Dec 31, 2015	$91.46	$97.54	$87.45	$94.90	91,000
Jan 4, 2016 – Jan 8, 2016	$93.79	$96.96	$80.23	$81.03	100,600
Jan 11, 2016 – Jan 15, 2016	$81.27	$83.07	$76.32	$79.25	147,000
Jan 18, 2016 – Jan 22, 2016	$81.76	$90.01	$79.04	$88.84	40,100
Jan 25, 2016 – Jan 29, 2016	$88.98	$100.63	$76.30	$99.19	52,300
Feb 1, 2016 – Feb 5, 2016	$97.28	$101.10	$77.97	$78.68	87,700
Feb 8, 2016 – Feb 12, 2016	$77.45	$79.96	$73.44	$78.58	47,500
Feb 15, 2016 – Feb 19, 2016	$78.53	$94.65	$77.45	$93.80	57,700
Feb 22, 2016 – Feb 26, 2016	$93.88	$95.58	$84.17	$87.77	57,900
Feb 29, 2016 – Mar 4, 2016	$87.06	$88.76	$80.42	$82.54	76,600
Mar 7, 2016 – Mar 11, 2016	$82.02	$85.99	$81.21	$84.08	38,500
Mar 14, 2016 – Mar 18, 2016	$84.66	$88.83	$83.16	$87.01	122,500
Mar 21, 2016 – Mar 24, 2016	$87.45	$91.28	$85.20	$86.56	169,300
Mar 28, 2016 – Apr 1, 2016	$86.73	$95.73	$84.46	$93.42	340,600
Apr 4, 2016 – Apr 8, 2016	$93.62	$97.93	$87.88	$91.95	258,800
Apr 11, 2016 – Apr 15, 2016	$91.85	$96.22	$88.95	$91.53	259,900
Apr 18, 2016 – Apr 22, 2016	$91.10	$95.54	$89.55	$94.47	199,600
Apr 25, 2016 – Apr 29, 2016	$94.09	$98.22	$91.56	$96.29	255,600
May 2, 2016 – May 6, 2016	$96.46	$102.38	$95.55	$101.73	238,800
May 9, 2016 – May 13, 2016	$101.42	$104.91	$100.08	$102.99	276,300
May 16, 2016 – May 20, 2016	$103.39	$104.67	$95.88	$97.78	218,600
May 23, 2016 – May 27, 2016	$98.22	$98.97	$95.92	$97.14	93,600
May 30, 2016 – Jun 3, 2016	$97.59	$111.85	$93.74	$109.52	174,600
Jun 6, 2016 – Jun 10, 2016	$108.57	$126.20	$106.25	$117.25	221,300
Jun 13, 2016 – Jun 17, 2016	$116.50	$119.39	$116.13	$117.02	60,600
Jun 20, 2016 – Jun 24, 2016	$119.03	$120.43	$108.66	$115.16	99,200
Jun 27, 2016 – Jul 1, 2016	$113.71	$119.86	$112.35	$119.61	115,700
Jul 4, 2016 – Jul 8, 2016	$118.19	$121.15	$115.82	$120.39	49,800
Jul 11, 2016 – Jul 15, 2016	$120.41	$122.49	$119.18	$119.21	57,500
Jul 18, 2016 – Jul 22, 2016	$119.08	$119.08	$110.25	$117.75	77,400
Jul 25, 2016 – Jul 29, 2016	$117.39	$117.99	$110.65	$110.65	107,100
Aug 1, 2016 – Aug 5, 2016	$111.00	$111.62	$98.42	$102.66	120,800
Aug 8, 2016 – Aug 12, 2016	$101.97	$101.97	$97.79	$98.98	99,300
Aug 15, 2016 – Aug 19, 2016	$99.40	$100.94	$97.74	$99.95	57,100
Aug 22, 2016 – Aug 26, 2016	$98.97	$104.30	$98.84	$103.52	36,400
Aug 29, 2016 – Sep 2, 2016	$103.73	$108.97	$99.20	$107.50	56,400
Sep 5, 2016 – Sep 9, 2016	$108.29	$112.18	$108.29	$110.59	38,600
Sep 12, 2016 – Sep 16, 2016	$103.49	$111.13	$103.49	$108.68	76,700
Sep 19, 2016 – Sep 23, 2016	$109.74	$111.17	$107.54	$110.69	54,000
Sep 26, 2016 – Sep 30, 2016	$110.92	$110.92	$105.80	$109.60	45,600
Oct 3, 2016 – Oct 7, 2016	$107.93	$116.35	$107.74	$115.58	49,200
Oct 10, 2016 – Oct 14, 2016	$115.96	$118.23	$110.60	$112.33	49,900
Oct 17, 2016 – Oct 21, 2016	$110.22	$117.14	$110.22	$116.44	26,000
Oct 24, 2016 – Oct 28, 2016	$112.62	$124.32	$112.62	$122.57	35,100
Oct 31, 2016 – Nov 4, 2016	$119.84	$123.41	$108.68	$116.33	66,600
Nov 7, 2016 – Nov 11, 2016	$116.35	$119.74	$106.37	$119.31	79,100
Nov 14, 2016 – Nov 18, 2016	$119.80	$128.75	$104.60	$125.83	90,600
Nov 21, 2016 – Nov 25, 2016	$125.84	$131.49	$124.20	$126.33	55,300
Nov 28, 2016 – Dec 2, 2016	$124.88	$130.88	$115.15	$115.15	60,100
Dec 5, 2016 – Dec 9, 2016	$115.23	$129.33	$115.23	$127.97	57,100
Dec 12, 2016 – Dec 16, 2016	$125.58	$130.78	$120.94	$122.52	58,900
Dec 19, 2016 – Dec 23, 2016	$122.22	$126.06	$119.23	$122.73	85,600
Dec 26, 2016 – Dec 30, 2016	$123.28	$125.05	$114.95	$117.78	62,300
Jan 2, 2017 – Jan 6, 2017	$118.02	$121.90	$115.91	$116.23	22,300
Jan 9, 2017 – Jan 13, 2017	$116.42	$119.91	$113.56	$114.01	50,000
Jan 16, 2017 – Jan 20, 2017	$113.23	$115.97	$108.98	$114.77	62,800
Jan 23, 2017 – Jan 27, 2017	$112.78	$118.18	$111.84	$114.86	29,900
Jan 30, 2017 – Feb 3, 2017	$116.64	$122.01	$111.45	$122.01	61,200
Feb 6, 2017 – Feb 10, 2017	$121.88	$122.83	$114.57	$118.41	68,500
Feb 13, 2017 – Feb 17, 2017	$118.42	$118.98	$114.19	$118.04	63,000
Feb 20, 2017 – Feb 24, 2017	$119.94	$122.08	$117.83	$121.49	58,900
Feb 27, 2017 – Mar 3, 2017	$120.66	$122.63	$120.10	$120.73	52,300
Mar 6, 2017 – Mar 10, 2017	$120.11	$121.49	$117.73	$118.97	43,000
Mar 13, 2017 – Mar 17, 2017	$118.67	$120.10	$112.97	$118.76	64,500
Mar 20, 2017 – Mar 24, 2017	$118.76	$119.66	$113.63	$115.30	68,000
Mar 27, 2017 – Mar 31, 2017	$113.09	$118.45	$113.09	$117.89	49,000
Apr 3, 2017 – Apr 7, 2017	$117.06	$124.04	$115.96	$123.38	48,200
Apr 10, 2017 – Apr 13, 2017	$123.41	$126.68	$122.05	$125.86	43,700
Apr 17, 2017 – Apr 21, 2017	$126.31	$141.79	$126.31	$135.95	55,600
Apr 24, 2017 – Apr 28, 2017	$137.88	$139.25	$132.79	$134.33	62,700
May 1, 2017 – May 5, 2017	$134.92	$135.32	$130.08	$134.81	72,200
May 8, 2017 – May 12, 2017	$136.11	$142.71	$133.05	$133.05	45,400
May 15, 2017 – May 19, 2017	$133.07	$140.79	$133.05	$139.66	101,900
May 22, 2017 – May 26, 2017	$139.83	$147.46	$139.61	$146.08	73,200
May 29, 2017 – Jun 2, 2017	$147.15	$159.60	$145.98	$158.69	77,800
Jun 5, 2017 – Jun 9, 2017	$159.66	$163.32	$134.12	$136.75	170,800
Jun 12, 2017 – Jun 16, 2017	$135.41	$138.56	$129.55	$136.28	108,600
Jun 19, 2017 – Jun 23, 2017	$136.99	$139.46	$131.49	$136.79	58,600
Jun 26, 2017 – Jun 30, 2017	$138.29	$138.50	$133.58	$137.83	52,700
Jul 3, 2017 – Jul 7, 2017	$138.36	$139.45	$134.07	$138.27	68,900
Jul 10, 2017 – Jul 14, 2017	$138.83	$146.01	$138.16	$142.84	57,000
Jul 17, 2017 – Jul 21, 2017	$142.21	$149.37	$141.44	$146.63	78,500
Jul 24, 2017 – Jul 28, 2017	$147.16	$147.16	$132.20	$133.93	141,900
Jul 31, 2017 – Aug 4, 2017	$133.69	$144.17	$132.15	$136.11	167,800
Aug 7, 2017 – Aug 11, 2017	$137.43	$137.43	$126.21	$126.64	118,600
Aug 14, 2017 – Aug 18, 2017	$126.57	$129.47	$122.93	$125.01	78,900
Aug 21, 2017 – Aug 25, 2017	$124.95	$126.75	$123.12	$123.72	43,700
Aug 28, 2017 – Sep 1, 2017	$123.43	$133.01	$123.43	$131.36	146,100
Sep 4, 2017 – Sep 8, 2017	$130.96	$133.12	$128.26	$129.27	60,900
Sep 11, 2017 – Sep 15, 2017	$129.64	$141.55	$128.87	$141.24	115,700
Sep 18, 2017 – Sep 22, 2017	$142.50	$147.29	$135.77	$137.60	88,500
Sep 25, 2017 – Sep 29, 2017	$138.18	$145.83	$134.81	$143.78	72,400
Oct 2, 2017 – Oct 6, 2017	$144.69	$153.65	$142.72	$147.61	53,200
Oct 9, 2017 – Oct 13, 2017	$148.20	$153.48	$142.03	$144.37	86,400
Oct 16, 2017 – Oct 20, 2017	$145.77	$150.06	$140.92	$147.61	54,200
Oct 23, 2017 – Oct 27, 2017	$147.62	$155.68	$143.98	$154.87	60,400
Oct 30, 2017 – Nov 3, 2017	$154.07	$157.12	$149.94	$152.05	55,000
Nov 6, 2017 – Nov 10, 2017	$151.18	$151.66	$117.97	$122.18	187,400
Nov 13, 2017 – Nov 17, 2017	$122.29	$129.49	$121.12	$128.45	124,800
Nov 20, 2017 – Nov 24, 2017	$129.01	$129.98	$124.99	$127.27	48,900
Nov 27, 2017 – Dec 1, 2017	$128.21	$131.32	$125.72	$128.97	106,000
Dec 4, 2017 – Dec 8, 2017	$129.38	$131.38	$120.24	$122.20	72,100
Dec 11, 2017 – Dec 15, 2017	$122.49	$131.36	$120.03	$130.04	94,500
Dec 18, 2017 – Dec 22, 2017	$131.23	$132.08	$125.37	$125.37	47,200
Dec 25, 2017 – Dec 29, 2017	$125.33	$128.23	$119.17	$119.83	74,600
Jan 1, 2018 – Jan 5, 2018	$119.86	$124.90	$117.95	$124.48	82,100
Jan 8, 2018 – Jan 12, 2018	$118.30	$130.14	$118.30	$128.86	57,400
Jan 15, 2018 – Jan 19, 2018	$129.05	$129.89	$124.48	$128.45	38,500
Jan 22, 2018 – Jan 26, 2018	$125.62	$127.63	$120.75	$122.34	68,200
Jan 29, 2018 – Feb 2, 2018	$122.20	$149.43	$120.75	$147.37	136,300
Feb 5, 2018 – Feb 9, 2018	$144.61	$146.53	$123.71	$126.42	152,200
Feb 12, 2018 – Feb 16, 2018	$127.47	$133.21	$125.15	$131.73	80,700
Feb 19, 2018 – Feb 23, 2018	$131.03	$135.92	$128.89	$133.72	38,100
Feb 26, 2018 – Mar 2, 2018	$132.24	$133.17	$119.96	$124.09	75,500
Mar 5, 2018 – Mar 9, 2018	$123.58	$141.86	$123.51	$138.12	67,000
Mar 12, 2018 – Mar 16, 2018	$138.21	$144.78	$136.12	$144.30	73,200
Mar 19, 2018 – Mar 23, 2018	$140.85	$142.18	$126.93	$128.06	57,800
Mar 26, 2018 – Mar 29, 2018	$129.89	$143.80	$127.13	$143.27	54,600
Apr 2, 2018 – Apr 6, 2018	$142.96	$150.38	$133.72	$145.50	117,900
Apr 9, 2018 – Apr 13, 2018	$145.98	$164.08	$141.28	$162.33	167,100
Apr 16, 2018 – Apr 20, 2018	$163.32	$165.01	$142.11	$163.12	71,700
Apr 23, 2018 – Apr 27, 2018	$161.98	$168.63	$159.52	$163.21	88,300
Apr 30, 2018 – May 4, 2018	$163.64	$165.05	$154.91	$162.26	50,400
May 7, 2018 – May 11, 2018	$162.38	$168.66	$162.34	$166.51	51,000
May 14, 2018 – May 18, 2018	$166.56	$167.32	$159.64	$161.69	53,400
May 21, 2018 – May 25, 2018	$162.93	$171.86	$152.99	$154.43	82,500
May 28, 2018 – Jun 1, 2018	$153.98	$158.34	$151.52	$157.98	74,400
Jun 4, 2018 – Jun 8, 2018	$157.97	$195.16	$156.86	$186.90	206,300
Jun 11, 2018 – Jun 15, 2018	$185.99	$193.52	$180.90	$190.82	217,900
Jun 18, 2018 – Jun 22, 2018	$189.63	$204.40	$186.67	$193.20	185,800
Jun 25, 2018 – Jun 29, 2018	$193.68	$206.76	$185.51	$203.94	129,600
Jul 2, 2018 – Jul 6, 2018	$203.74	$214.66	$202.45	$213.52	77,500
Jul 9, 2018 – Jul 13, 2018	$215.62	$217.34	$195.59	$213.20	78,700
Jul 16, 2018 – Jul 20, 2018	$212.12	$214.16	$199.52	$201.93	106,200
Jul 23, 2018 – Jul 27, 2018	$201.81	$203.28	$183.57	$189.37	109,000
Jul 30, 2018 – Aug 3, 2018	$189.17	$208.69	$180.77	$187.38	175,600
Aug 6, 2018 – Aug 10, 2018	$186.66	$202.41	$186.66	$196.42	116,100
Aug 13, 2018 – Aug 17, 2018	$196.60	$200.14	$191.64	$196.13	54,300
Aug 20, 2018 – Aug 24, 2018	$196.22	$205.39	$193.38	$197.37	91,500
Aug 27, 2018 – Aug 31, 2018	$197.96	$201.07	$189.67	$194.11	67,300
Sep 3, 2018 – Sep 7, 2018	$191.45	$196.19	$185.47	$192.89	44,500
Sep 10, 2018 – Sep 14, 2018	$193.67	$193.67	$183.24	$184.29	46,100
Sep 17, 2018 – Sep 21, 2018	$183.63	$185.26	$170.65	$175.26	105,000
Sep 24, 2018 – Sep 28, 2018	$174.69	$190.47	$164.38	$179.48	147,200
Oct 1, 2018 – Oct 5, 2018	$180.64	$187.10	$173.42	$175.51	105,200
Oct 8, 2018 – Oct 12, 2018	$175.25	$175.25	$165.01	$166.70	137,400
Oct 15, 2018 – Oct 19, 2018	$166.89	$177.51	$161.80	$175.49	166,800
Oct 22, 2018 – Oct 26, 2018	$177.71	$183.34	$164.18	$174.31	208,100
Oct 29, 2018 – Nov 2, 2018	$176.24	$186.81	$171.28	$183.67	171,700
Nov 5, 2018 – Nov 9, 2018	$183.96	$193.33	$177.91	$191.59	102,900
Nov 12, 2018 – Nov 16, 2018	$189.61	$195.11	$187.58	$192.82	111,100
Nov 19, 2018 – Nov 23, 2018	$190.58	$197.25	$189.63	$195.67	124,500
Nov 26, 2018 – Nov 30, 2018	$197.04	$216.77	$190.84	$214.18	161,200
Dec 3, 2018 – Dec 7, 2018	$217.26	$217.26	$199.43	$204.72	163,900
Dec 10, 2018 – Dec 14, 2018	$202.92	$206.88	$196.19	$200.62	163,000
Dec 17, 2018 – Dec 21, 2018	$200.78	$201.27	$185.36	$187.03	271,700
Dec 24, 2018 – Dec 28, 2018	$186.61	$204.08	$179.13	$200.58	122,900
Dec 31, 2018 – Jan 4, 2019	$201.46	$204.21	$194.84	$201.93	121,700
Jan 7, 2019 – Jan 11, 2019	$201.33	$207.92	$199.21	$206.61	130,100
Jan 14, 2019 – Jan 18, 2019	$205.55	$210.94	$204.21	$209.06	71,900
Jan 21, 2019 – Jan 25, 2019	$208.55	$216.74	$206.33	$212.89	56,800
Jan 28, 2019 – Feb 1, 2019	$212.28	$225.00	$209.98	$219.29	88,700
Feb 4, 2019 – Feb 8, 2019	$219.72	$231.35	$217.60	$226.75	269,400
Feb 11, 2019 – Feb 15, 2019	$227.31	$230.80	$221.10	$224.49	92,400
Feb 18, 2019 – Feb 22, 2019	$224.49	$229.10	$221.20	$227.72	61,600
Feb 25, 2019 – Mar 1, 2019	$229.28	$232.63	$222.71	$232.63	90,100
Mar 4, 2019 – Mar 8, 2019	$232.69	$234.17	$218.19	$220.20	108,100
Mar 11, 2019 – Mar 15, 2019	$219.08	$231.30	$219.08	$228.42	105,400
Mar 18, 2019 – Mar 22, 2019	$228.11	$229.80	$218.85	$219.05	201,800
Mar 25, 2019 – Mar 29, 2019	$219.67	$231.61	$214.00	$223.20	175,000
Apr 1, 2019 – Apr 5, 2019	$224.26	$228.15	$219.61	$223.28	119,100
Apr 8, 2019 – Apr 12, 2019	$223.66	$226.19	$220.57	$222.91	128,000
Apr 15, 2019 – Apr 18, 2019	$222.13	$224.64	$212.91	$215.84	89,100
Apr 22, 2019 – Apr 26, 2019	$214.10	$228.72	$212.53	$227.74	168,200
Apr 29, 2019 – May 3, 2019	$228.18	$250.55	$226.10	$248.09	221,200
May 6, 2019 – May 10, 2019	$247.67	$254.93	$241.59	$246.82	189,900
May 13, 2019 – May 17, 2019	$243.54	$250.69	$235.75	$240.14	272,500
May 20, 2019 – May 24, 2019	$239.07	$249.40	$239.07	$244.01	273,800
May 27, 2019 – May 31, 2019	$245.27	$248.41	$237.47	$241.92	173,000
Jun 3, 2019 – Jun 7, 2019	$241.74	$241.74	$175.58	$195.28	515,300
Jun 10, 2019 – Jun 14, 2019	$194.81	$207.28	$191.98	$196.10	339,600
Jun 17, 2019 – Jun 21, 2019	$196.99	$236.21	$196.99	$223.83	821,800
Jun 24, 2019 – Jun 28, 2019	$224.11	$243.95	$216.84	$236.75	1,632,000
Jul 1, 2019 – Jul 5, 2019	$236.91	$239.69	$230.27	$233.36	334,000
Jul 8, 2019 – Jul 12, 2019	$232.86	$234.94	$226.50	$233.03	238,700
Jul 15, 2019 – Jul 19, 2019	$233.53	$233.53	$215.59	$218.06	305,100
Jul 22, 2019 – Jul 26, 2019	$218.63	$227.60	$218.01	$225.88	178,600
Jul 29, 2019 – Aug 2, 2019	$226.03	$260.13	$226.03	$244.65	447,600
Aug 5, 2019 – Aug 9, 2019	$242.26	$250.27	$204.44	$213.53	1,213,400
Aug 12, 2019 – Aug 16, 2019	$213.28	$216.30	$202.79	$213.65	475,600
Aug 19, 2019 – Aug 23, 2019	$215.69	$218.01	$199.22	$200.27	370,300
Aug 26, 2019 – Aug 30, 2019	$206.24	$218.18	$201.90	$214.51	420,400
Sep 2, 2019 – Sep 6, 2019	$212.34	$216.52	$202.23	$208.67	269,200
Sep 9, 2019 – Sep 13, 2019	$208.80	$229.95	$206.69	$229.60	293,000
Sep 16, 2019 – Sep 20, 2019	$228.89	$248.59	$226.97	$241.97	333,600
Sep 23, 2019 – Sep 27, 2019	$241.21	$242.40	$218.32	$225.12	252,300
Sep 30, 2019 – Oct 4, 2019	$225.96	$235.53	$220.67	$222.91	206,200
Oct 7, 2019 – Oct 11, 2019	$222.74	$226.49	$205.80	$214.29	168,100
Oct 14, 2019 – Oct 18, 2019	$214.16	$215.15	$200.97	$206.74	165,700
Oct 21, 2019 – Oct 25, 2019	$209.57	$220.47	$203.84	$216.31	150,100
Oct 28, 2019 – Nov 1, 2019	$212.89	$228.22	$212.89	$227.89	150,400
Nov 4, 2019 – Nov 8, 2019	$227.92	$238.67	$215.55	$230.38	208,700
Nov 11, 2019 – Nov 15, 2019	$228.43	$234.65	$219.85	$234.13	131,500
Nov 18, 2019 – Nov 22, 2019	$232.77	$232.82	$217.44	$224.28	185,700
Nov 25, 2019 – Nov 29, 2019	$224.96	$234.06	$223.25	$227.17	75,000
Dec 2, 2019 – Dec 6, 2019	$226.90	$245.73	$217.99	$240.73	203,600
Dec 9, 2019 – Dec 13, 2019	$240.39	$244.17	$224.45	$242.12	183,200
Dec 16, 2019 – Dec 20, 2019	$242.66	$247.43	$235.92	$241.48	287,700
Dec 23, 2019 – Dec 27, 2019	$242.53	$245.86	$237.84	$239.98	79,000
Dec 30, 2019 – Jan 3, 2020	$240.54	$245.77	$237.46	$242.58	157,400
Jan 6, 2020 – Jan 10, 2020	$241.25	$250.48	$235.73	$250.24	162,500
Jan 13, 2020 – Jan 17, 2020	$250.13	$258.10	$245.86	$257.67	181,900
Jan 20, 2020 – Jan 24, 2020	$256.41	$263.06	$255.11	$257.13	170,500
Jan 27, 2020 – Jan 31, 2020	$253.25	$259.90	$248.55	$254.65	254,600
Feb 3, 2020 – Feb 7, 2020	$256.28	$262.86	$252.28	$260.25	168,400
Feb 10, 2020 – Feb 14, 2020	$257.42	$257.71	$238.87	$254.07	272,900
Feb 17, 2020 – Feb 21, 2020	$254.89	$263.40	$252.14	$261.48	112,200
Feb 24, 2020 – Feb 28, 2020	$255.05	$260.30	$228.17	$232.33	225,400
Mar 2, 2020 – Mar 6, 2020	$232.83	$254.38	$232.83	$242.06	252,200
Mar 9, 2020 – Mar 13, 2020	$231.78	$237.16	$188.35	$197.99	206,500
Mar 16, 2020 – Mar 20, 2020	$188.50	$234.96	$176.61	$191.61	282,800
Mar 23, 2020 – Mar 27, 2020	$192.47	$216.75	$180.16	$199.99	266,300
Mar 30, 2020 – Apr 3, 2020	$200.01	$225.35	$195.16	$202.95	216,100
Apr 6, 2020 – Apr 9, 2020	$207.61	$220.17	$197.39	$218.82	161,000
Apr 13, 2020 – Apr 17, 2020	$216.54	$222.35	$202.91	$214.97	125,700
Apr 20, 2020 – Apr 24, 2020	$211.89	$229.11	$202.67	$222.63	81,900
Apr 27, 2020 – May 1, 2020	$226.22	$244.60	$222.35	$224.06	265,400
May 4, 2020 – May 8, 2020	$222.83	$236.45	$216.85	$227.39	154,000
May 11, 2020 – May 15, 2020	$223.37	$232.78	$214.23	$231.04	166,900
May 18, 2020 – May 22, 2020	$236.09	$244.67	$232.24	$241.66	129,300
May 25, 2020 – May 29, 2020	$246.33	$260.37	$240.88	$256.72	121,400
Jun 1, 2020 – Jun 5, 2020	$249.36	$261.34	$230.88	$240.16	209,400
Jun 8, 2020 – Jun 12, 2020	$240.94	$240.94	$208.88	$218.67	562,400
Jun 15, 2020 – Jun 19, 2020	$214.16	$228.85	$213.81	$215.16	351,200
Jun 22, 2020 – Jun 26, 2020	$214.13	$218.80	$202.61	$202.61	248,400
Jun 29, 2020 – Jul 2, 2020	$205.01	$217.04	$203.87	$210.75	138,800
Jul 6, 2020 – Jul 10, 2020	$212.64	$220.20	$207.67	$213.73	206,200
Jul 13, 2020 – Jul 17, 2020	$215.02	$228.26	$201.64	$222.51	179,000
Jul 20, 2020 – Jul 24, 2020	$222.49	$230.93	$209.85	$225.01	165,700
Jul 27, 2020 – Jul 31, 2020	$224.99	$231.95	$214.39	$230.19	174,400
Aug 3, 2020 – Aug 7, 2020	$232.86	$246.00	$228.32	$244.66	139,300
Aug 10, 2020 – Aug 14, 2020	$242.88	$245.60	$224.19	$235.41	167,900
Aug 17, 2020 – Aug 21, 2020	$235.29	$241.51	$226.57	$229.84	199,100
Aug 24, 2020 – Aug 28, 2020	$230.86	$238.17	$228.26	$238.17	116,200
Aug 31, 2020 – Sep 4, 2020	$237.65	$245.67	$232.70	$236.56	129,800
Sep 7, 2020 – Sep 11, 2020	$233.62	$243.37	$231.40	$239.99	129,000
Sep 14, 2020 – Sep 18, 2020	$242.31	$245.23	$238.51	$238.74	373,700
Sep 21, 2020 – Sep 25, 2020	$234.29	$237.89	$222.62	$237.89	148,600
Sep 28, 2020 – Oct 2, 2020	$240.04	$253.05	$235.36	$251.79	146,400
Oct 5, 2020 – Oct 9, 2020	$251.79	$276.17	$251.79	$275.09	145,300
Oct 12, 2020 – Oct 16, 2020	$277.07	$280.76	$266.45	$271.37	124,000
Oct 19, 2020 – Oct 23, 2020	$272.69	$273.20	$260.60	$269.65	81,600
Oct 26, 2020 – Oct 30, 2020	$265.40	$268.32	$250.83	$254.13	126,800
Nov 2, 2020 – Nov 6, 2020	$255.69	$264.02	$252.01	$257.94	127,300
Nov 9, 2020 – Nov 13, 2020	$263.44	$275.44	$259.68	$272.70	135,000
Nov 16, 2020 – Nov 20, 2020	$274.55	$284.05	$262.95	$271.83	161,500
Nov 23, 2020 – Nov 27, 2020	$275.12	$275.12	$253.74	$267.13	109,800
Nov 30, 2020 – Dec 4, 2020	$266.15	$272.37	$257.95	$264.44	152,100
Dec 7, 2020 – Dec 11, 2020	$262.64	$278.69	$258.15	$276.65	164,500
Dec 14, 2020 – Dec 18, 2020	$277.53	$282.19	$266.75	$274.06	196,400
Dec 21, 2020 – Dec 24, 2020	$270.62	$281.27	$270.50	$277.03	54,800
Dec 28, 2020 – Dec 31, 2020	$278.98	$280.34	$270.43	$278.82	70,400
Jan 4, 2021 – Jan 8, 2021	$277.35	$286.96	$271.22	$281.80	113,900
Jan 11, 2021 – Jan 15, 2021	$277.45	$299.57	$276.76	$287.28	106,600
Jan 18, 2021 – Jan 22, 2021	$290.67	$291.24	$277.37	$280.44	79,600
Jan 25, 2021 – Jan 29, 2021	$277.99	$291.57	$269.58	$269.58	104,300
Feb 1, 2021 – Feb 5, 2021	$270.64	$283.55	$254.14	$279.76	114,500
Feb 8, 2021 – Feb 12, 2021	$277.01	$284.36	$269.86	$278.86	131,100
Feb 15, 2021 – Feb 19, 2021	$278.88	$279.30	$264.84	$268.90	149,100
Feb 22, 2021 – Feb 26, 2021	$268.17	$272.12	$262.71	$264.65	100,200
Mar 1, 2021 – Mar 5, 2021	$266.57	$275.37	$260.43	$261.72	115,800
Mar 8, 2021 – Mar 12, 2021	$261.21	$265.76	$254.52	$259.18	119,900
Mar 15, 2021 – Mar 19, 2021	$257.89	$265.43	$243.90	$245.74	179,700
Mar 22, 2021 – Mar 26, 2021	$247.29	$249.13	$230.85	$236.53	218,800
Mar 29, 2021 – Apr 1, 2021	$236.52	$244.33	$234.92	$241.91	116,500
Apr 5, 2021 – Apr 9, 2021	$241.81	$245.08	$226.66	$234.56	163,000
Apr 12, 2021 – Apr 16, 2021	$234.71	$252.65	$234.56	$246.30	179,800
Apr 19, 2021 – Apr 23, 2021	$244.58	$257.89	$241.69	$254.68	111,100
Apr 26, 2021 – Apr 30, 2021	$255.00	$256.40	$240.92	$242.01	96,100
May 3, 2021 – May 7, 2021	$241.36	$246.50	$239.14	$244.61	78,300
May 10, 2021 – May 14, 2021	$245.75	$246.17	$234.90	$240.38	96,700
May 17, 2021 – May 21, 2021	$238.66	$242.06	$233.63	$239.00	72,300
May 24, 2021 – May 28, 2021	$239.52	$243.42	$237.42	$239.64	120,100
May 31, 2021 – Jun 4, 2021	$241.33	$254.87	$239.78	$254.87	136,000
Jun 7, 2021 – Jun 11, 2021	$253.55	$258.09	$249.36	$257.35	110,300
Jun 14, 2021 – Jun 18, 2021	$255.22	$258.08	$244.19	$253.40	152,600
Jun 21, 2021 – Jun 25, 2021	$254.95	$267.55	$251.16	$265.73	308,500
Jun 28, 2021 – Jul 2, 2021	$266.98	$266.98	$257.06	$264.57	90,600
Jul 5, 2021 – Jul 9, 2021	$263.53	$272.65	$259.58	$271.86	49,700
Jul 12, 2021 – Jul 16, 2021	$272.80	$280.32	$270.64	$275.18	78,400
Jul 19, 2021 – Jul 23, 2021	$272.96	$279.31	$272.07	$275.70	59,300
Jul 26, 2021 – Jul 30, 2021	$276.49	$287.20	$275.11	$286.83	88,600
Aug 2, 2021 – Aug 6, 2021	$286.46	$287.10	$274.26	$278.67	61,700
Aug 9, 2021 – Aug 13, 2021	$278.02	$278.02	$262.79	$271.42	85,900
Aug 16, 2021 – Aug 20, 2021	$267.34	$270.42	$259.02	$261.87	121,300
Aug 23, 2021 – Aug 27, 2021	$264.29	$268.70	$256.18	$264.29	123,100
Aug 30, 2021 – Sep 3, 2021	$264.29	$267.98	$258.49	$267.21	105,800
Sep 6, 2021 – Sep 10, 2021	$268.69	$269.40	$260.64	$261.17	94,900
Sep 13, 2021 – Sep 17, 2021	$262.82	$310.91	$259.25	$305.43	398,200
Sep 20, 2021 – Sep 24, 2021	$304.04	$317.20	$295.49	$311.02	245,800
Sep 27, 2021 – Oct 1, 2021	$311.04	$312.39	$294.60	$298.88	121,400
Oct 4, 2021 – Oct 8, 2021	$297.86	$306.22	$291.05	$300.04	107,000
Oct 11, 2021 – Oct 15, 2021	$299.23	$307.05	$292.39	$301.83	117,900
Oct 18, 2021 – Oct 22, 2021	$298.65	$305.42	$283.87	$288.40	377,700
Oct 25, 2021 – Oct 29, 2021	$288.86	$304.76	$287.48	$297.90	122,400
Nov 1, 2021 – Nov 5, 2021	$294.78	$314.99	$293.66	$314.55	104,800
Nov 8, 2021 – Nov 12, 2021	$316.48	$318.66	$302.45	$305.51	179,100
Nov 15, 2021 – Nov 19, 2021	$305.11	$308.71	$296.45	$304.38	341,800
Nov 22, 2021 – Nov 26, 2021	$303.84	$311.27	$301.65	$304.82	84,600
Nov 29, 2021 – Dec 3, 2021	$305.95	$311.92	$298.81	$302.37	122,600
Dec 6, 2021 – Dec 10, 2021	$304.19	$320.79	$297.91	$314.63	149,800
Dec 13, 2021 – Dec 17, 2021	$314.48	$323.60	$306.23	$313.18	242,000
Dec 20, 2021 – Dec 23, 2021	$309.65	$322.36	$303.96	$320.67	65,200
Dec 27, 2021 – Dec 31, 2021	$319.89	$325.08	$319.08	$319.89	47,400
Jan 3, 2022 – Jan 7, 2022	$319.89	$324.62	$297.81	$297.81	97,800
Jan 10, 2022 – Jan 14, 2022	$294.42	$299.39	$283.24	$288.74	117,600
Jan 17, 2022 – Jan 21, 2022	$287.35	$296.24	$283.76	$286.99	109,300
Jan 24, 2022 – Jan 28, 2022	$284.04	$295.24	$261.03	$272.72	155,100
Jan 31, 2022 – Feb 4, 2022	$274.14	$279.04	$256.36	$261.89	128,000
Feb 7, 2022 – Feb 11, 2022	$263.14	$272.61	$253.85	$258.02	109,300
Feb 14, 2022 – Feb 18, 2022	$256.75	$259.76	$245.90	$247.53	142,600
Feb 21, 2022 – Feb 25, 2022	$245.08	$252.62	$239.38	$250.72	73,500
Feb 28, 2022 – Mar 4, 2022	$251.08	$257.55	$242.94	$256.96	116,600
Mar 7, 2022 – Mar 11, 2022	$257.22	$257.49	$238.68	$242.13	72,200
Mar 14, 2022 – Mar 18, 2022	$244.80	$261.83	$242.72	$260.77	115,500
Mar 21, 2022 – Mar 25, 2022	$258.76	$260.09	$241.24	$245.73	117,800
Mar 28, 2022 – Apr 1, 2022	$244.79	$252.10	$241.52	$250.77	107,300
Apr 4, 2022 – Apr 8, 2022	$249.63	$256.97	$240.97	$244.70	185,700
Apr 11, 2022 – Apr 14, 2022	$243.60	$249.35	$239.20	$243.90	135,900
Apr 18, 2022 – Apr 22, 2022	$241.29	$243.84	$224.86	$227.28	137,400
Apr 25, 2022 – Apr 29, 2022	$225.90	$228.42	$207.32	$208.42	174,700
May 2, 2022 – May 6, 2022	$209.90	$225.99	$205.63	$221.22	170,300
May 9, 2022 – May 13, 2022	$218.37	$222.12	$204.98	$212.66	151,200
May 16, 2022 – May 20, 2022	$212.92	$214.61	$204.43	$206.89	133,900
May 23, 2022 – May 27, 2022	$207.17	$212.54	$201.38	$212.05	95,800
May 30, 2022 – Jun 3, 2022	$214.02	$221.04	$199.45	$206.41	143,500
Jun 6, 2022 – Jun 10, 2022	$206.33	$207.77	$194.28	$196.95	178,100
Jun 13, 2022 – Jun 17, 2022	$191.19	$191.32	$174.10	$183.82	267,400
Jun 20, 2022 – Jun 24, 2022	$186.51	$197.10	$180.78	$194.94	280,500
Jun 27, 2022 – Jul 1, 2022	$197.02	$202.25	$189.73	$201.98	180,100
Jul 4, 2022 – Jul 8, 2022	$200.45	$202.00	$195.24	$199.01	153,000
Jul 11, 2022 – Jul 15, 2022	$196.96	$198.90	$184.27	$193.81	230,600
Jul 18, 2022 – Jul 22, 2022	$194.53	$203.51	$188.39	$199.06	174,000
Jul 25, 2022 – Jul 29, 2022	$199.72	$209.59	$194.87	$208.21	141,800
Aug 1, 2022 – Aug 5, 2022	$207.89	$211.29	$194.80	$197.63	168,200
Aug 8, 2022 – Aug 12, 2022	$198.02	$199.80	$185.11	$191.50	242,800
Aug 15, 2022 – Aug 19, 2022	$191.33	$197.04	$184.91	$185.13	231,900
Aug 22, 2022 – Aug 26, 2022	$182.28	$182.28	$161.00	$168.40	354,100
Aug 29, 2022 – Sep 2, 2022	$166.63	$174.96	$159.58	$160.24	412,100
Sep 5, 2022 – Sep 9, 2022	$159.47	$163.19	$151.99	$162.92	211,400
Sep 12, 2022 – Sep 16, 2022	$164.23	$166.49	$145.32	$150.11	382,900
Sep 19, 2022 – Sep 23, 2022	$148.15	$149.10	$135.35	$137.68	301,600
Sep 26, 2022 – Sep 30, 2022	$137.50	$144.66	$133.01	$137.63	466,200
Oct 3, 2022 – Oct 7, 2022	$138.36	$146.58	$130.17	$130.25	268,800
Oct 10, 2022 – Oct 14, 2022	$131.81	$131.81	$122.65	$123.63	263,200
Oct 17, 2022 – Oct 21, 2022	$127.73	$134.51	$111.61	$115.85	353,300
Oct 24, 2022 – Oct 28, 2022	$116.95	$135.33	$115.31	$132.72	268,200
Oct 31, 2022 – Nov 4, 2022	$131.56	$159.38	$124.61	$158.40	363,200
Nov 7, 2022 – Nov 11, 2022	$157.77	$182.93	$154.81	$176.40	380,200
Nov 14, 2022 – Nov 18, 2022	$174.54	$185.97	$172.66	$174.36	458,100
Nov 21, 2022 – Nov 25, 2022	$173.65	$180.29	$150.59	$172.32	250,800
Nov 28, 2022 – Dec 2, 2022	$168.29	$175.38	$154.56	$174.14	359,200
Dec 5, 2022 – Dec 9, 2022	$173.29	$176.46	$166.94	$169.89	447,100
Dec 12, 2022 – Dec 16, 2022	$169.89	$177.77	$152.16	$163.92	460,000
Dec 19, 2022 – Dec 23, 2022	$162.29	$165.68	$155.22	$159.25	411,000
Dec 26, 2022 – Dec 30, 2022	$160.20	$167.69	$151.52	$162.58	302,300
Jan 2, 2023 – Jan 6, 2023	$163.73	$176.80	$162.30	$172.24	354,500
Jan 9, 2023 – Jan 13, 2023	$174.11	$189.16	$172.29	$186.35	422,500
Jan 16, 2023 – Jan 20, 2023	$184.53	$194.86	$178.73	$192.58	294,900
Jan 23, 2023 – Jan 27, 2023	$192.46	$199.84	$182.98	$189.05	427,600
Jan 30, 2023 – Feb 3, 2023	$187.24	$201.85	$184.40	$193.55	428,500
Feb 6, 2023 – Feb 10, 2023	$193.55	$198.82	$172.16	$177.00	333,200
Feb 13, 2023 – Feb 17, 2023	$177.00	$181.14	$163.62	$174.31	282,300
Feb 20, 2023 – Feb 24, 2023	$170.93	$173.75	$164.20	$167.14	180,200
Feb 27, 2023 – Mar 3, 2023	$169.47	$177.00	$168.03	$174.87	193,700
Mar 6, 2023 – Mar 10, 2023	$174.30	$174.30	$156.65	$159.74	222,000
Mar 13, 2023 – Mar 17, 2023	$158.57	$168.47	$150.83	$162.02	262,300
Mar 20, 2023 – Mar 24, 2023	$163.68	$171.99	$161.74	$167.29	215,900
Mar 27, 2023 – Mar 31, 2023	$169.88	$171.93	$161.55	$171.07	201,200
Apr 3, 2023 – Apr 6, 2023	$170.77	$173.03	$163.51	$171.83	163,900
Apr 10, 2023 – Apr 14, 2023	$170.72	$183.82	$160.32	$161.37	277,600
Apr 17, 2023 – Apr 21, 2023	$163.00	$171.31	$156.12	$169.24	217,500
Apr 24, 2023 – Apr 28, 2023	$168.27	$174.90	$156.38	$163.03	216,300
May 1, 2023 – May 5, 2023	$162.72	$169.19	$160.88	$163.19	140,400
May 8, 2023 – May 12, 2023	$162.52	$162.52	$152.60	$152.93	191,000
May 15, 2023 – May 19, 2023	$153.14	$159.42	$151.33	$155.38	217,200
May 22, 2023 – May 26, 2023	$156.51	$156.93	$136.84	$137.76	363,600
May 29, 2023 – Jun 2, 2023	$137.89	$138.79	$124.15	$128.76	236,300
Jun 5, 2023 – Jun 9, 2023	$127.03	$135.99	$123.07	$128.45	241,700
Jun 12, 2023 – Jun 16, 2023	$128.44	$136.67	$127.21	$132.87	443,500
Jun 19, 2023 – Jun 23, 2023	$132.97	$134.67	$123.92	$124.58	166,100
Jun 26, 2023 – Jun 30, 2023	$124.19	$132.53	$121.52	$125.96	208,900
Jul 3, 2023 – Jul 7, 2023	$124.57	$126.77	$119.18	$119.63	98,200
Jul 10, 2023 – Jul 14, 2023	$119.76	$125.04	$117.70	$119.94	173,400
Jul 17, 2023 – Jul 21, 2023	$120.25	$126.16	$116.37	$121.46	226,300
Jul 24, 2023 – Jul 28, 2023	$122.63	$131.25	$121.67	$125.51	188,900
Jul 31, 2023 – Aug 4, 2023	$130.81	$136.17	$120.25	$133.39	172,800
Aug 7, 2023 – Aug 11, 2023	$132.62	$138.69	$131.42	$136.85	143,500
Aug 14, 2023 – Aug 18, 2023	$135.58	$138.59	$134.60	$135.42	125,200
Aug 21, 2023 – Aug 25, 2023	$136.40	$140.32	$133.01	$139.14	104,800
Aug 28, 2023 – Sep 1, 2023	$139.55	$142.74	$136.24	$137.81	176,500
Sep 4, 2023 – Sep 8, 2023	$136.31	$137.79	$120.45	$120.45	127,400
Sep 11, 2023 – Sep 15, 2023	$121.88	$126.87	$119.05	$120.61	216,900
Sep 18, 2023 – Sep 22, 2023	$120.22	$121.55	$108.65	$110.83	150,000
Sep 25, 2023 – Sep 29, 2023	$110.35	$111.60	$101.32	$103.11	247,500
Oct 2, 2023 – Oct 6, 2023	$102.09	$102.09	$92.96	$98.16	222,800
Oct 9, 2023 – Oct 13, 2023	$96.17	$106.88	$96.17	$99.55	209,800
Oct 16, 2023 – Oct 20, 2023	$100.89	$105.28	$94.49	$94.76	176,200
Oct 23, 2023 – Oct 27, 2023	$94.53	$100.04	$92.20	$94.72	186,900
Oct 30, 2023 – Nov 3, 2023	$96.08	$97.83	$85.58	$91.48	257,000
Nov 6, 2023 – Nov 10, 2023	$93.55	$95.37	$82.19	$83.45	249,800
Nov 13, 2023 – Nov 17, 2023	$84.18	$98.72	$81.31	$88.25	197,400
Nov 20, 2023 – Nov 24, 2023	$88.86	$90.66	$85.37	$89.89	160,700
Nov 27, 2023 – Dec 1, 2023	$89.79	$91.12	$83.23	$88.84	204,900
Dec 4, 2023 – Dec 8, 2023	$89.13	$102.54	$89.13	$101.27	293,300
Dec 11, 2023 – Dec 15, 2023	$101.11	$117.69	$99.29	$108.51	395,700
Dec 18, 2023 – Dec 22, 2023	$109.11	$109.11	$100.47	$103.31	332,200
Dec 25, 2023 – Dec 29, 2023	$104.05	$105.67	$100.31	$103.00	275,200
Jan 1, 2024 – Jan 5, 2024	$102.84	$107.24	$93.63	$97.26	351,600
Jan 8, 2024 – Jan 12, 2024	$97.23	$102.71	$93.18	$94.34	320,300
Jan 15, 2024 – Jan 19, 2024	$94.45	$94.45	$87.15	$89.68	211,300
Jan 22, 2024 – Jan 26, 2024	$91.07	$96.05	$90.03	$93.41	246,100
Jan 29, 2024 – Feb 2, 2024	$93.14	$95.70	$88.58	$92.41	250,900
Feb 5, 2024 – Feb 9, 2024	$90.91	$100.23	$88.58	$92.27	331,400
Feb 12, 2024 – Feb 16, 2024	$92.91	$104.74	$88.17	$100.98	308,000
Feb 19, 2024 – Feb 23, 2024	$99.62	$104.18	$98.38	$102.97	215,500
Feb 26, 2024 – Mar 1, 2024	$102.90	$110.77	$102.62	$107.74	197,000
Mar 4, 2024 – Mar 8, 2024	$107.94	$113.96	$106.93	$110.27	176,100
Mar 11, 2024 – Mar 15, 2024	$110.40	$110.40	$96.81	$99.52	207,600
Mar 18, 2024 – Mar 22, 2024	$99.31	$106.84	$99.20	$101.42	171,300
Mar 25, 2024 – Mar 28, 2024	$102.44	$109.61	$97.31	$108.04	132,700
Apr 1, 2024 – Apr 5, 2024	$108.51	$110.81	$96.24	$99.36	257,300
Apr 8, 2024 – Apr 12, 2024	$101.61	$105.94	$100.45	$103.39	191,800
Apr 15, 2024 – Apr 19, 2024	$102.57	$106.45	$97.38	$99.19	145,200
Apr 22, 2024 – Apr 26, 2024	$99.63	$107.10	$98.00	$101.60	133,900
Apr 29, 2024 – May 3, 2024	$102.42	$114.62	$100.67	$113.72	215,700
May 6, 2024 – May 10, 2024	$113.87	$116.50	$109.06	$114.25	143,700
May 13, 2024 – May 17, 2024	$115.87	$120.61	$113.46	$120.34	111,600
May 20, 2024 – May 24, 2024	$119.56	$121.88	$106.33	$109.92	144,200
May 27, 2024 – May 31, 2024	$111.40	$116.35	$87.94	$94.36	234,800
Jun 3, 2024 – Jun 7, 2024	$96.53	$107.82	$88.92	$103.33	256,400
Jun 10, 2024 – Jun 14, 2024	$102.31	$102.31	$87.38	$90.32	286,300
Jun 17, 2024 – Jun 21, 2024	$89.49	$92.49	$87.84	$91.44	202,300
Jun 24, 2024 – Jun 28, 2024	$91.24	$92.41	$82.51	$85.56	405,100
Jul 1, 2024 – Jul 5, 2024	$86.61	$90.40	$84.84	$90.20	152,100
Jul 8, 2024 – Jul 12, 2024	$91.56	$105.99	$90.33	$104.03	182,500
Jul 15, 2024 – Jul 19, 2024	$105.14	$112.25	$101.32	$106.61	178,000
Jul 22, 2024 – Jul 26, 2024	$106.59	$113.79	$105.18	$108.48	228,900
Jul 29, 2024 – Aug 2, 2024	$107.91	$115.31	$100.85	$105.40	137,900
Aug 5, 2024 – Aug 9, 2024	$104.58	$126.46	$96.48	$117.86	205,300
Aug 12, 2024 – Aug 16, 2024	$119.57	$129.89	$115.28	$127.69	126,500
Aug 19, 2024 – Aug 23, 2024	$127.69	$138.27	$125.01	$133.94	129,500
Aug 26, 2024 – Aug 30, 2024	$136.48	$139.19	$129.13	$131.98	167,400
Sep 2, 2024 – Sep 6, 2024	$130.54	$130.54	$115.35	$116.45	120,800
Sep 9, 2024 – Sep 13, 2024	$116.88	$125.76	$115.10	$124.10	244,600
Sep 16, 2024 – Sep 20, 2024	$124.70	$131.87	$120.77	$126.92	203,700
Sep 23, 2024 – Sep 27, 2024	$128.94	$129.95	$121.73	$126.08	113,800
Sep 30, 2024 – Oct 4, 2024	$126.16	$133.72	$124.86	$131.87	120,500
Oct 7, 2024 – Oct 11, 2024	$130.59	$130.59	$118.83	$124.56	106,000
Oct 14, 2024 – Oct 18, 2024	$123.71	$134.48	$123.32	$134.17	133,100
Oct 21, 2024 – Oct 25, 2024	$132.91	$133.18	$111.02	$111.59	198,400
Oct 28, 2024 – Nov 1, 2024	$113.26	$116.74	$109.29	$116.49	170,700
Nov 4, 2024 – Nov 8, 2024	$116.32	$138.74	$111.81	$117.32	234,000
Nov 11, 2024 – Nov 15, 2024	$118.79	$119.45	$100.69	$101.13	178,000
Nov 18, 2024 – Nov 22, 2024	$100.85	$109.52	$96.65	$107.69	250,200
Nov 25, 2024 – Nov 29, 2024	$109.64	$118.20	$108.32	$115.80	144,200
Dec 2, 2024 – Dec 6, 2024	$116.65	$125.09	$113.74	$122.58	188,500
Dec 9, 2024 – Dec 13, 2024	$123.47	$130.91	$119.64	$126.11	139,300
Dec 16, 2024 – Dec 20, 2024	$125.81	$136.42	$125.81	$130.56	354,900
Dec 23, 2024 – Dec 27, 2024	$129.98	$135.01	$127.49	$131.53	134,700
Dec 30, 2024 – Jan 3, 2025	$129.03	$136.76	$128.89	$136.76	88,400
Jan 6, 2025 – Jan 10, 2025	$136.62	$145.65	$130.98	$132.85	155,300
Jan 13, 2025 – Jan 17, 2025	$131.47	$143.25	$124.26	$138.01	132,600
Jan 20, 2025 – Jan 24, 2025	$140.02	$147.78	$137.05	$138.86	121,900
Jan 27, 2025 – Jan 31, 2025	$137.89	$144.57	$131.98	$136.11	154,500
Feb 3, 2025 – Feb 7, 2025	$131.35	$151.00	$130.98	$146.09	238,000
Feb 10, 2025 – Feb 14, 2025	$146.75	$153.34	$140.34	$144.07	201,100
Feb 17, 2025 – Feb 21, 2025	$144.98	$150.28	$137.75	$140.07	94,600
Feb 24, 2025 – Feb 28, 2025	$140.46	$147.06	$133.77	$137.94	137,800
Mar 3, 2025 – Mar 7, 2025	$137.66	$140.72	$130.53	$136.12	275,100
Mar 10, 2025 – Mar 14, 2025	$133.97	$133.97	$117.85	$124.88	132,000
Mar 17, 2025 – Mar 21, 2025	$123.89	$128.38	$119.34	$123.85	242,400
Mar 24, 2025 – Mar 28, 2025	$126.96	$128.78	$115.93	$118.34	311,500
Mar 31, 2025 – Apr 4, 2025	$115.99	$120.65	$96.20	$106.89	327,500
Apr 7, 2025 – Apr 11, 2025	$102.76	$117.55	$100.05	$113.39	261,400
Apr 14, 2025 – Apr 17, 2025	$114.69	$116.63	$108.82	$110.85	192,800
Apr 21, 2025 – Apr 25, 2025	$110.03	$119.60	$107.20	$115.28	254,200
Apr 28, 2025 – May 2, 2025	$115.52	$118.81	$111.22	$117.83	134,500
May 5, 2025 – May 9, 2025	$116.95	$127.22	$115.61	$122.56	148,300
May 12, 2025 – May 16, 2025	$129.11	$129.85	$113.34	$121.16	245,700
May 19, 2025 – May 23, 2025	$118.32	$120.94	$107.13	$108.72	187,300
May 26, 2025 – May 30, 2025	$110.23	$114.16	$97.05	$99.73	207,500
Jun 2, 2025 – Jun 6, 2025	$99.97	$103.27	$95.69	$103.08	767,300
Jun 9, 2025 – Jun 13, 2025	$105.46	$105.46	$96.02	$96.25	820,400
Jun 16, 2025 – Jun 20, 2025	$97.56	$98.12	$87.03	$94.98	670,900
Jun 23, 2025 – Jun 27, 2025	$94.32	$100.34	$92.19	$97.80	1,729,600
Jun 30, 2025 – Jul 3, 2025	$97.87	$102.82	$92.75	$102.49	764,500
Jul 7, 2025 – Jul 11, 2025	$100.71	$101.53	$85.51	$85.66	820,000
Jul 14, 2025 – Jul 18, 2025	$84.89	$87.28	$67.98	$69.43	1,019,700
Jul 21, 2025 – Jul 25, 2025	$69.79	$74.96	$67.35	$74.95	531,400
Jul 28, 2025 – Aug 1, 2025	$75.13	$79.69	$71.79	$74.25	452,400
Aug 4, 2025 – Aug 8, 2025	$74.76	$76.17	$54.96	$63.72	918,100
Aug 11, 2025 – Aug 15, 2025	$64.16	$69.36	$59.41	$68.26	606,300
Aug 18, 2025 – Aug 22, 2025	$68.33	$72.55	$66.07	$72.32	403,900
Aug 25, 2025 – Aug 29, 2025	$72.50	$72.50	$66.31	$67.31	467,300
Sep 1, 2025 – Sep 5, 2025	$66.36	$67.56	$59.25	$64.33	466,300
Sep 8, 2025 – Sep 12, 2025	$62.79	$63.94	$58.45	$61.26	867,200
Sep 15, 2025 – Sep 19, 2025	$61.26	$73.31	$61.02	$72.67	1,792,900
Sep 22, 2025 – Sep 26, 2025	$73.13	$75.12	$63.08	$64.09	907,800
Sep 29, 2025 – Oct 3, 2025	$64.59	$74.62	$63.07	$72.80	606,700
Oct 6, 2025 – Oct 10, 2025	$73.77	$75.28	$66.51	$67.29	563,400
Oct 13, 2025 – Oct 17, 2025	$68.47	$74.52	$66.13	$72.61	438,400
Oct 20, 2025 – Oct 24, 2025	$73.15	$80.32	$72.18	$78.66	341,600
Oct 27, 2025 – Oct 31, 2025	$78.92	$79.98	$69.68	$71.43	450,900
Nov 3, 2025 – Nov 7, 2025	$71.16	$79.46	$69.55	$75.52	695,600
Nov 10, 2025 – Nov 14, 2025	$75.85	$81.84	$72.83	$73.46	521,800
Nov 17, 2025 – Nov 21, 2025	$74.04	$74.04	$69.06	$70.15	1,286,200
Nov 24, 2025 – Nov 28, 2025	$70.73	$82.34	$69.74	$79.84	920,200
Dec 1, 2025 – Dec 5, 2025	$78.99	$80.65	$73.02	$77.28	695,000
Dec 8, 2025 – Dec 12, 2025	$78.27	$79.97	$72.97	$77.42	564,400
Dec 15, 2025 – Dec 19, 2025	$78.13	$82.13	$76.18	$80.68	453,300
Dec 22, 2025 – Dec 26, 2025	$80.74	$82.79	$79.66	$80.11	298,100
Dec 29, 2025 – Jan 2, 2026	$80.04	$82.81	$76.63	$79.08	464,000
Jan 5, 2026 – Jan 9, 2026	$79.08	$89.55	$79.08	$80.83	598,600
Jan 12, 2026 – Jan 16, 2026	$81.41	$89.03	$79.64	$88.29	492,500
Jan 19, 2026 – Jan 23, 2026	$85.63	$87.83	$81.41	$82.29	348,100
Jan 26, 2026 – Jan 30, 2026	$82.15	$82.86	$77.13	$78.41	341,600
Feb 2, 2026 – Feb 6, 2026	$78.43	$97.70	$78.13	$92.85	554,800
Feb 9, 2026 – Feb 13, 2026	$92.16	$93.96	$85.53	$90.19	292,200
Feb 16, 2026 – Feb 20, 2026	$90.28	$95.65	$86.26	$92.95	341,000
Feb 23, 2026 – Feb 27, 2026	$92.94	$96.72	$91.70	$96.30	522,300
Mar 2, 2026 – Mar 6, 2026	$94.83	$95.77	$83.98	$86.83	707,300
Mar 9, 2026 – Mar 13, 2026	$85.12	$87.80	$70.87	$77.74	1,041,300
Mar 16, 2026 – Mar 20, 2026	$78.68	$83.12	$76.68	$79.78	575,000
Mar 23, 2026 – Mar 27, 2026	$81.99	$84.41	$79.16	$81.84	543,700
Mar 30, 2026 – Apr 2, 2026	$82.19	$91.08	$81.14	$90.83	423,100
Apr 6, 2026 – Apr 10, 2026	$90.83	$98.08	$88.99	$95.57	592,300
Apr 13, 2026 – Apr 17, 2026	$95.35	$103.52	$94.74	$102.77	455,300
Apr 20, 2026 – Apr 24, 2026	$102.77	$105.98	$92.42	$97.69	512,600
Apr 27, 2026 – May 1, 2026	$97.07	$103.26	$94.88	$103.02	687,600
May 4, 2026 – May 8, 2026	$101.92	$109.18	$97.82	$104.36	677,700
May 11, 2026 – May 15, 2026	$104.36	$105.27	$95.06	$96.20	630,500
May 18, 2026 – May 22, 2026	$96.45	$110.98	$96.45	$108.34	777,100
May 25, 2026 – May 29, 2026	$108.43	$108.55	$81.07	$101.89	1,130,500
Jun 1, 2026 – Jun 5, 2026	$101.49	$110.29	$99.35	$103.76	951,900
Jun 8, 2026 – Jun 12, 2026	$104.81	$113.85	$103.81	$105.35	1,452,400
Jun 15, 2026 – Jun 18, 2026	$106.59	$107.66	$93.50	$94.98	1,266,700
Jun 22, 2026 – Jun 26, 2026	$95.15	$103.30	$87.11	$102.29	1,036,700
Jun 29, 2026 – Jul 2, 2026	$102.29	$107.55	$96.34	$105.41	615,200
Jul 6, 2026 – Jul 10, 2026	$105.25	$105.91	$89.89	$95.49	1,448,000
Jul 13, 2026 – Jul 17, 2026	$95.98	$100.74	$92.20	$97.82	928,000
Jul 20, 2026 – Jul 24, 2026	$97.20	$102.39	$93.98	$97.38	676,600
Jul 27, 2026 – Jul 31, 2026	$97.59	$101.81	$95.63	$100.69	532,200
Aug 3, 2026 – Aug 7, 2026	$102.55	$105.78	$99.48	$102.52	597,100
Aug 10, 2026 – Aug 14, 2026	$101.29	$115.38	$92.91	$105.91	1,122,700
Aug 17, 2026 – Aug 21, 2026	$104.92	$124.74	$103.81	$124.61	916,400
Aug 24, 2026 – Aug 28, 2026	$124.61	$129.50	$120.52	$128.93	712,700
Aug 31, 2026 – Sep 4, 2026	$127.97	$132.70	$123.59	$127.78	638,000
Sep 7, 2026 – Sep 11, 2026	$127.18	$127.18	$120.39	$120.87	576,100
Sep 14, 2026 – Sep 18, 2026	$121.79	$129.54	$119.07	$126.54	626,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Mesa Laboratories, Inc. (MLAB) 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 Mesa Laboratories, Inc.

Mesa Laboratories, Inc. develops, designs, manufactures, sells, and services life sciences tools and quality control products and services in North America, Europe, the Asia Pacific, and internationally. The Sterilization and Disinfection Control segment offers biological, chemical, and cleaning indicators, used to assess the effectiveness of sterilization decontamination, disinfection, and cleaning processes in the pharmaceutical, medical device, and healthcare industries. This segment also provides testing and laboratory services to the dental and pharmaceutical industries. Its Clinical Genomics segment offers MassARRAY, a genetic analysis tool system, and related consumables, including chips, panels, and chemical reagent solutions used by clinical labs to analyze DNA samples for inherited genetic disease testing, pharmacogenetics, oncology testing, infectious disease testing, doping and toxicology testing, and other differentiated applications for use in research. The Biopharmaceutical Development segment provides automated systems, such as Gyrolab xPand and Gyrolab xPlore hardware and software, Gyrolab Bioaffy consumable microfluidic disks, Gyrolab kits and Rexxip buffers for protein analysis; PurePep Chorus and Symphony instruments for peptide synthesis; and PurePep EasyClean products for purifying peptides. Its Calibration Solutions segment offers quality control products to measure and calibrate critical parameters in applications, such as environmental and process monitoring, dialysis, gas flow, air quality, and torque testing in medical device and pharmaceutical manufacturing, laboratory, and hospital environments. This segment’s products include continuous monitoring systems, dialysate meters and consumables, data loggers, gas flow calibration and air sampling equipment, and torque testing systems under DialyGuard, ViewPoint, DataTrace, DryCal, and BGI brands. Mesa Laboratories, Inc. was incorporated in 1982 and is headquartered in Lakewood, Colorado.

CEO: Siddhartha C. Kadia
Employees: 717
Beta: 0.96

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 Mesa Laboratories, Inc.

Peer comparison