DE · NFS.DE

Norfolk Southern Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Railroads
Headquarters: Atlanta, GA 30308-1925
Website: norfolksouthern.com

Price · as of 2026-09-07

$274.50

Market cap 62.78B

Price history

Weekly OHLC price history for NFS.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$19.99	$20.61	$19.73	$20.61	780
Jan 10, 2005 – Jan 14, 2005	$20.87	$20.87	$20.26	$20.33	750
Jan 17, 2005 – Jan 21, 2005	$20.68	$20.88	$20.28	$20.28	650
Jan 24, 2005 – Jan 28, 2005	$20.23	$20.23	$19.34	$19.79	308
Jan 31, 2005 – Feb 4, 2005	$19.61	$20.27	$19.61	$20.25	237
Feb 7, 2005 – Feb 11, 2005	$20.48	$21.03	$20.48	$21.03	173
Feb 14, 2005 – Feb 18, 2005	$20.89	$20.89	$19.58	$19.90	1,745
Feb 21, 2005 – Feb 25, 2005	$20.23	$20.66	$19.45	$20.66	1,570
Feb 28, 2005 – Mar 4, 2005	$20.85	$21.00	$20.31	$21.00	280
Mar 7, 2005 – Mar 11, 2005	$20.87	$21.36	$20.77	$20.89	1,000
Mar 14, 2005 – Mar 18, 2005	$21.02	$21.12	$20.41	$20.91	3,250
Mar 21, 2005 – Mar 24, 2005	$21.29	$22.34	$21.28	$22.34	1,850
Mar 28, 2005 – Apr 1, 2005	$21.80	$21.86	$21.03	$21.38	240
Apr 4, 2005 – Apr 8, 2005	$21.31	$21.66	$21.09	$21.50	50
Apr 11, 2005 – Apr 15, 2005	$20.12	$20.27	$18.49	$18.49	50
Apr 18, 2005 – Apr 22, 2005	$17.64	$18.87	$17.64	$18.87	40
Apr 25, 2005 – Apr 29, 2005	$18.76	$19.48	$18.27	$18.27	300
May 2, 2005 – May 6, 2005	$18.23	$18.84	$18.23	$18.51	268
May 9, 2005 – May 13, 2005	$18.75	$18.80	$18.16	$18.16	260
May 16, 2005 – May 20, 2005	$17.90	$18.94	$17.90	$18.94	260
May 23, 2005 – May 27, 2005	$19.08	$19.16	$18.73	$18.99	292
May 30, 2005 – Jun 3, 2005	$19.03	$19.87	$19.03	$19.69	575
Jun 6, 2005 – Jun 10, 2005	$19.52	$19.75	$19.27	$19.27	875
Jun 13, 2005 – Jun 17, 2005	$19.38	$20.11	$19.38	$20.11	565
Jun 20, 2005 – Jun 24, 2005	$20.07	$20.07	$19.34	$19.34	565
Jun 27, 2005 – Jul 1, 2005	$18.62	$19.37	$18.52	$19.24	565
Jul 4, 2005 – Jul 8, 2005	$19.67	$19.74	$19.59	$19.61	565
Jul 11, 2005 – Jul 15, 2005	$20.28	$20.56	$19.76	$20.56	528
Jul 18, 2005 – Jul 22, 2005	$20.52	$21.60	$20.52	$21.54	194
Jul 25, 2005 – Jul 29, 2005	$21.65	$22.99	$21.38	$22.99	682
Aug 1, 2005 – Aug 5, 2005	$23.13	$23.19	$22.38	$22.69	1,067
Aug 8, 2005 – Aug 12, 2005	$22.44	$22.76	$22.16	$22.16	80
Aug 15, 2005 – Aug 19, 2005	$22.58	$22.58	$22.05	$22.22	426
Aug 22, 2005 – Aug 26, 2005	$22.51	$22.51	$22.14	$22.46	146
Aug 29, 2005 – Sep 2, 2005	$21.90	$22.11	$21.45	$21.45	130
Sep 5, 2005 – Sep 9, 2005	$21.51	$21.67	$21.51	$21.67	130
Sep 12, 2005 – Sep 16, 2005	$21.85	$22.69	$21.85	$22.69	331
Sep 19, 2005 – Sep 23, 2005	$22.96	$23.66	$22.92	$23.66	481
Sep 26, 2005 – Sep 30, 2005	$24.31	$25.34	$24.12	$25.34	938
Oct 3, 2005 – Oct 7, 2005	$25.33	$25.74	$24.42	$25.29	534
Oct 10, 2005 – Oct 14, 2005	$24.92	$24.92	$24.14	$24.60	1,170
Oct 17, 2005 – Oct 21, 2005	$24.36	$25.21	$24.36	$24.80	727
Oct 24, 2005 – Oct 28, 2005	$24.28	$24.97	$23.89	$24.80	330
Oct 31, 2005 – Nov 4, 2005	$24.97	$26.55	$24.97	$26.55	221
Nov 7, 2005 – Nov 11, 2005	$26.29	$26.97	$26.25	$26.87	670
Nov 14, 2005 – Nov 18, 2005	$26.91	$27.38	$26.88	$27.26	315
Nov 21, 2005 – Nov 25, 2005	$27.82	$28.33	$27.58	$27.93	136
Nov 28, 2005 – Dec 2, 2005	$28.10	$28.55	$28.05	$28.32	468
Dec 5, 2005 – Dec 9, 2005	$28.53	$28.53	$27.04	$27.37	273
Dec 12, 2005 – Dec 16, 2005	$27.16	$27.52	$26.77	$27.52	130
Dec 19, 2005 – Dec 23, 2005	$26.79	$28.24	$26.57	$28.24	982
Dec 26, 2005 – Dec 30, 2005	$28.90	$28.90	$28.12	$28.30	1,532
Jan 2, 2006 – Jan 6, 2006	$28.30	$28.30	$25.95	$25.95	499
Jan 9, 2006 – Jan 13, 2006	$26.28	$26.49	$26.12	$26.29	1,035
Jan 16, 2006 – Jan 20, 2006	$26.08	$27.68	$25.92	$27.68	662
Jan 23, 2006 – Jan 27, 2006	$27.05	$30.98	$27.05	$30.76	161
Jan 30, 2006 – Feb 3, 2006	$30.51	$30.98	$30.22	$30.69	807
Feb 6, 2006 – Feb 10, 2006	$30.69	$31.46	$30.11	$30.21	866
Feb 13, 2006 – Feb 17, 2006	$31.02	$32.32	$30.35	$31.25	212
Feb 20, 2006 – Feb 24, 2006	$31.16	$32.29	$30.96	$31.55	655
Feb 27, 2006 – Mar 3, 2006	$31.90	$32.98	$31.87	$32.68	1,621
Mar 6, 2006 – Mar 10, 2006	$32.69	$32.83	$30.73	$32.11	1,174
Mar 13, 2006 – Mar 17, 2006	$32.20	$33.79	$31.90	$33.35	924
Mar 20, 2006 – Mar 24, 2006	$33.50	$34.12	$32.97	$33.36	551
Mar 27, 2006 – Mar 31, 2006	$33.44	$33.92	$33.13	$33.65	587
Apr 3, 2006 – Apr 7, 2006	$34.02	$34.75	$33.91	$33.93	337
Apr 10, 2006 – Apr 13, 2006	$33.53	$34.10	$33.10	$34.10	1,142
Apr 17, 2006 – Apr 21, 2006	$32.87	$34.63	$32.81	$33.83	204
Apr 24, 2006 – Apr 28, 2006	$34.22	$34.22	$32.38	$32.38	343
May 1, 2006 – May 5, 2006	$32.73	$33.60	$32.73	$33.09	138
May 8, 2006 – May 12, 2006	$32.95	$33.70	$32.04	$32.30	694
May 15, 2006 – May 19, 2006	$31.46	$31.70	$29.09	$29.26	737
May 22, 2006 – May 26, 2006	$29.62	$30.60	$29.62	$30.42	288
May 29, 2006 – Jun 2, 2006	$31.01	$31.21	$29.86	$31.05	580
Jun 5, 2006 – Jun 9, 2006	$30.90	$30.90	$28.68	$29.45	505
Jun 12, 2006 – Jun 16, 2006	$28.69	$30.35	$28.69	$30.35	120
Jun 19, 2006 – Jun 23, 2006	$30.25	$30.77	$29.32	$30.59	629
Jun 26, 2006 – Jun 30, 2006	$30.45	$31.53	$29.87	$31.53	541
Jul 3, 2006 – Jul 7, 2006	$31.55	$31.89	$30.53	$30.53	120
Jul 10, 2006 – Jul 14, 2006	$30.42	$30.50	$29.30	$29.45	433
Jul 17, 2006 – Jul 21, 2006	$29.16	$30.58	$28.22	$28.22	251
Jul 24, 2006 – Jul 28, 2006	$27.39	$27.70	$24.09	$25.45	407
Jul 31, 2006 – Aug 4, 2006	$25.89	$25.89	$24.67	$25.19	203
Aug 7, 2006 – Aug 11, 2006	$24.25	$24.56	$23.67	$24.02	323
Aug 14, 2006 – Aug 18, 2006	$24.07	$26.22	$24.07	$26.22	759
Aug 21, 2006 – Aug 25, 2006	$25.92	$25.92	$24.32	$24.32	275
Aug 28, 2006 – Sep 1, 2006	$24.73	$25.02	$24.51	$24.90	257
Sep 4, 2006 – Sep 8, 2006	$25.08	$25.08	$24.09	$24.45	451
Sep 11, 2006 – Sep 15, 2006	$24.26	$25.94	$24.26	$25.70	453
Sep 18, 2006 – Sep 22, 2006	$25.40	$26.48	$24.24	$24.24	275
Sep 25, 2006 – Sep 29, 2006	$24.38	$26.01	$24.38	$25.54	175
Oct 2, 2006 – Oct 6, 2006	$25.99	$27.58	$25.59	$27.21	300
Oct 9, 2006 – Oct 13, 2006	$27.23	$28.35	$27.10	$28.33	1,377
Oct 16, 2006 – Oct 20, 2006	$28.43	$29.38	$28.17	$28.73	1,368
Oct 23, 2006 – Oct 27, 2006	$28.73	$32.37	$28.73	$31.47	692
Oct 30, 2006 – Nov 3, 2006	$31.24	$31.59	$30.57	$31.25	479
Nov 6, 2006 – Nov 10, 2006	$30.47	$31.33	$30.42	$30.91	475
Nov 13, 2006 – Nov 17, 2006	$30.50	$30.72	$29.05	$30.21	601
Nov 20, 2006 – Nov 24, 2006	$29.63	$29.64	$28.75	$28.79	360
Nov 27, 2006 – Dec 1, 2006	$28.33	$28.42	$27.57	$27.73	339
Dec 4, 2006 – Dec 8, 2006	$27.73	$28.92	$27.42	$28.63	380
Dec 11, 2006 – Dec 15, 2006	$28.67	$29.26	$28.17	$29.26	194
Dec 18, 2006 – Dec 22, 2006	$29.19	$29.19	$27.69	$27.69	265
Dec 25, 2006 – Dec 29, 2006	$27.96	$28.81	$27.96	$28.62	470
Jan 1, 2007 – Jan 5, 2007	$28.33	$29.05	$27.51	$27.51	695
Jan 8, 2007 – Jan 12, 2007	$28.31	$28.75	$27.73	$28.75	348
Jan 15, 2007 – Jan 19, 2007	$29.06	$30.79	$28.99	$30.54	852
Jan 22, 2007 – Jan 26, 2007	$30.87	$30.87	$28.12	$28.12	546
Jan 29, 2007 – Feb 2, 2007	$27.70	$29.15	$27.37	$28.85	2,260
Feb 5, 2007 – Feb 9, 2007	$29.26	$29.52	$28.46	$28.66	596
Feb 12, 2007 – Feb 16, 2007	$28.07	$30.42	$27.85	$30.42	849
Feb 19, 2007 – Feb 23, 2007	$29.07	$30.06	$29.07	$29.10	358
Feb 26, 2007 – Mar 2, 2007	$28.90	$28.92	$26.55	$26.89	369
Mar 5, 2007 – Mar 9, 2007	$26.10	$27.94	$24.04	$27.70	11,812
Mar 12, 2007 – Mar 16, 2007	$27.66	$27.95	$26.57	$26.82	1,157
Mar 19, 2007 – Mar 23, 2007	$27.54	$27.93	$27.50	$27.93	160
Mar 26, 2007 – Mar 30, 2007	$29.22	$29.22	$27.94	$27.97	379
Apr 2, 2007 – Apr 5, 2007	$28.30	$28.42	$27.84	$28.42	185
Apr 9, 2007 – Apr 13, 2007	$29.14	$30.04	$29.14	$29.54	857
Apr 16, 2007 – Apr 20, 2007	$30.19	$30.77	$29.64	$30.77	698
Apr 23, 2007 – Apr 27, 2007	$31.18	$31.61	$29.57	$29.57	3,228
Apr 30, 2007 – May 4, 2007	$29.70	$30.05	$28.72	$30.01	2,128
May 7, 2007 – May 11, 2007	$29.59	$30.46	$29.25	$29.92	483
May 14, 2007 – May 18, 2007	$30.62	$32.71	$30.17	$32.71	452
May 21, 2007 – May 25, 2007	$32.49	$32.59	$31.87	$32.31	546
May 28, 2007 – Jun 1, 2007	$32.23	$32.34	$31.81	$32.20	828
Jun 4, 2007 – Jun 8, 2007	$32.92	$32.92	$30.18	$30.38	689
Jun 11, 2007 – Jun 15, 2007	$30.70	$31.62	$30.16	$31.43	586
Jun 18, 2007 – Jun 22, 2007	$31.55	$31.55	$30.16	$30.16	1,004
Jun 25, 2007 – Jun 29, 2007	$30.16	$30.30	$28.94	$29.67	1,341
Jul 2, 2007 – Jul 6, 2007	$29.41	$30.04	$29.06	$29.42	1,150
Jul 9, 2007 – Jul 13, 2007	$29.82	$30.61	$28.96	$30.57	1,426
Jul 16, 2007 – Jul 20, 2007	$30.60	$31.94	$30.60	$31.65	1,749
Jul 23, 2007 – Jul 27, 2007	$30.75	$31.00	$28.54	$28.54	2,941
Jul 30, 2007 – Aug 3, 2007	$28.85	$29.93	$28.85	$29.28	965
Aug 6, 2007 – Aug 10, 2007	$27.41	$27.94	$26.28	$26.60	1,970
Aug 13, 2007 – Aug 17, 2007	$28.24	$28.49	$27.30	$28.29	535
Aug 20, 2007 – Aug 24, 2007	$28.21	$29.87	$27.96	$28.39	1,174
Aug 27, 2007 – Aug 31, 2007	$28.06	$28.51	$27.57	$27.83	621
Sep 3, 2007 – Sep 7, 2007	$27.98	$28.21	$26.93	$26.98	430
Sep 10, 2007 – Sep 14, 2007	$26.85	$27.89	$26.61	$27.89	231
Sep 17, 2007 – Sep 21, 2007	$27.64	$27.98	$26.92	$27.14	400
Sep 24, 2007 – Sep 28, 2007	$27.42	$27.51	$26.73	$27.35	299
Oct 1, 2007 – Oct 5, 2007	$27.38	$27.90	$26.75	$27.08	388
Oct 8, 2007 – Oct 12, 2007	$28.18	$28.73	$27.88	$27.88	582
Oct 15, 2007 – Oct 19, 2007	$28.19	$28.19	$27.55	$27.80	342
Oct 22, 2007 – Oct 26, 2007	$26.91	$28.20	$26.55	$26.55	321
Oct 29, 2007 – Nov 2, 2007	$26.56	$26.77	$25.94	$25.94	420
Nov 5, 2007 – Nov 9, 2007	$25.97	$26.20	$25.54	$25.89	1,032
Nov 12, 2007 – Nov 16, 2007	$25.66	$26.07	$25.30	$25.58	640
Nov 19, 2007 – Nov 23, 2007	$25.72	$25.72	$24.45	$24.45	347
Nov 26, 2007 – Nov 30, 2007	$25.09	$26.25	$24.79	$25.97	844
Dec 3, 2007 – Dec 7, 2007	$25.98	$27.31	$25.98	$27.31	330
Dec 10, 2007 – Dec 14, 2007	$27.11	$27.16	$25.83	$26.31	84
Dec 17, 2007 – Dec 21, 2007	$26.13	$26.13	$25.11	$25.77	160
Dec 24, 2007 – Dec 28, 2007	$26.24	$26.24	$25.95	$25.95	20
Dec 31, 2007 – Jan 4, 2008	$26.02	$26.02	$24.76	$24.76	330
Jan 7, 2008 – Jan 11, 2008	$24.46	$24.50	$23.87	$24.01	175
Jan 14, 2008 – Jan 18, 2008	$23.87	$23.87	$22.91	$22.91	1,012
Jan 21, 2008 – Jan 25, 2008	$22.13	$26.16	$21.51	$26.16	403
Jan 28, 2008 – Feb 1, 2008	$25.53	$27.18	$25.53	$27.18	70
Feb 4, 2008 – Feb 8, 2008	$28.37	$28.37	$27.04	$27.73	144
Feb 11, 2008 – Feb 15, 2008	$27.79	$28.55	$27.63	$27.74	906
Feb 18, 2008 – Feb 22, 2008	$27.43	$27.55	$26.52	$26.52	446
Feb 25, 2008 – Feb 29, 2008	$26.86	$27.47	$26.65	$26.78	28
Mar 3, 2008 – Mar 7, 2008	$25.85	$26.74	$25.33	$25.33	250
Mar 10, 2008 – Mar 14, 2008	$25.19	$25.69	$24.98	$25.69	380
Mar 17, 2008 – Mar 20, 2008	$24.53	$27.19	$24.53	$25.07	910
Mar 24, 2008 – Mar 28, 2008	$26.10	$26.84	$25.80	$25.91	459
Mar 31, 2008 – Apr 4, 2008	$25.58	$27.09	$25.58	$27.09	188
Apr 7, 2008 – Apr 11, 2008	$27.22	$27.22	$25.95	$26.31	44
Apr 14, 2008 – Apr 18, 2008	$25.97	$28.06	$25.77	$27.91	244
Apr 21, 2008 – Apr 25, 2008	$29.18	$29.18	$27.42	$28.66	86
Apr 28, 2008 – May 2, 2008	$28.72	$29.29	$28.72	$29.29	168
May 5, 2008 – May 9, 2008	$29.28	$30.06	$29.08	$30.06	45
May 12, 2008 – May 16, 2008	$30.09	$31.10	$30.09	$31.08	169
May 19, 2008 – May 23, 2008	$30.81	$31.96	$30.05	$30.05	425
May 26, 2008 – May 30, 2008	$29.69	$32.48	$29.69	$32.48	238
Jun 2, 2008 – Jun 6, 2008	$32.34	$32.56	$31.47	$32.02	490
Jun 9, 2008 – Jun 13, 2008	$30.44	$31.22	$29.55	$29.99	134
Jun 16, 2008 – Jun 20, 2008	$30.87	$31.02	$29.69	$31.02	360
Jun 23, 2008 – Jun 27, 2008	$30.73	$30.73	$29.16	$29.16	846
Jun 30, 2008 – Jul 4, 2008	$28.97	$29.78	$27.20	$28.07	290
Jul 7, 2008 – Jul 11, 2008	$28.16	$29.49	$27.83	$29.47	323
Jul 14, 2008 – Jul 18, 2008	$29.34	$30.06	$28.52	$29.60	345
Jul 21, 2008 – Jul 25, 2008	$29.88	$34.28	$29.59	$33.16	543
Jul 28, 2008 – Aug 1, 2008	$33.41	$36.04	$32.73	$34.49	871
Aug 4, 2008 – Aug 8, 2008	$34.26	$36.23	$33.43	$36.23	260
Aug 11, 2008 – Aug 15, 2008	$36.59	$36.59	$34.31	$35.76	461
Aug 18, 2008 – Aug 22, 2008	$35.61	$35.61	$34.03	$35.60	844
Aug 25, 2008 – Aug 29, 2008	$35.88	$38.32	$35.60	$38.32	698
Sep 1, 2008 – Sep 5, 2008	$37.41	$37.41	$34.71	$34.71	2,326
Sep 8, 2008 – Sep 11, 2008	$35.88	$36.05	$33.31	$34.86	828
Sep 15, 2008 – Sep 19, 2008	$34.41	$37.56	$34.41	$37.56	402
Sep 22, 2008 – Sep 26, 2008	$35.24	$35.68	$33.24	$34.15	690
Sep 29, 2008 – Oct 3, 2008	$35.79	$35.79	$30.78	$30.78	180
Oct 6, 2008 – Oct 10, 2008	$30.21	$32.00	$28.52	$28.52	1,974
Oct 13, 2008 – Oct 17, 2008	$30.02	$31.63	$27.72	$29.36	135
Oct 20, 2008 – Oct 24, 2008	$29.92	$32.62	$29.92	$30.27	691
Oct 27, 2008 – Oct 31, 2008	$30.63	$34.16	$30.63	$34.16	1,707
Nov 3, 2008 – Nov 7, 2008	$35.12	$35.12	$31.94	$31.94	2,000
Nov 10, 2008 – Nov 14, 2008	$31.76	$32.86	$30.44	$31.40	1,633
Nov 17, 2008 – Nov 21, 2008	$31.04	$31.04	$26.75	$26.77	165
Nov 24, 2008 – Nov 28, 2008	$26.98	$28.98	$26.98	$28.77	173
Dec 1, 2008 – Dec 5, 2008	$28.80	$28.80	$26.84	$26.84	536
Dec 8, 2008 – Dec 12, 2008	$27.48	$28.10	$24.95	$24.95	3,750
Dec 15, 2008 – Dec 19, 2008	$24.64	$24.92	$23.85	$23.85	400
Dec 22, 2008 – Dec 23, 2008	$23.74	$24.14	$23.74	$23.91	300
Dec 29, 2008 – Jan 2, 2009	$23.44	$25.28	$23.44	$25.28	90
Jan 5, 2009 – Jan 9, 2009	$26.28	$27.25	$25.95	$25.95	150
Jan 12, 2009 – Jan 16, 2009	$25.89	$25.89	$22.02	$22.02	150
Jan 19, 2009 – Jan 23, 2009	$21.49	$21.55	$20.34	$20.49	60
Jan 26, 2009 – Jan 30, 2009	$19.58	$22.52	$19.58	$22.25	28
Feb 2, 2009 – Feb 6, 2009	$22.33	$23.12	$21.80	$23.12	35
Feb 9, 2009 – Feb 13, 2009	$23.56	$23.65	$21.21	$21.21	35
Feb 16, 2009 – Feb 20, 2009	$22.00	$22.00	$19.94	$20.22	521
Feb 23, 2009 – Feb 27, 2009	$19.94	$19.94	$19.05	$19.11	2,500
Mar 2, 2009 – Mar 6, 2009	$18.53	$18.53	$16.05	$16.05	2,992
Mar 9, 2009 – Mar 13, 2009	$16.10	$17.41	$16.04	$17.41	3,115
Mar 16, 2009 – Mar 20, 2009	$17.03	$18.04	$16.83	$16.98	1,940
Mar 23, 2009 – Mar 27, 2009	$17.05	$19.67	$17.05	$19.67	1,940
Mar 30, 2009 – Apr 3, 2009	$19.31	$20.45	$18.79	$20.45	1,940
Apr 6, 2009 – Apr 9, 2009	$20.65	$20.65	$19.69	$20.56	0
Apr 13, 2009 – Apr 17, 2009	$20.55	$21.41	$20.46	$21.08	760
Apr 20, 2009 – Apr 24, 2009	$21.83	$21.83	$19.53	$21.53	230
Apr 27, 2009 – Apr 30, 2009	$21.06	$21.06	$19.82	$20.03	184
May 4, 2009 – May 8, 2009	$20.17	$21.14	$20.17	$20.73	165
May 11, 2009 – May 15, 2009	$20.67	$20.67	$18.99	$18.99	344
May 18, 2009 – May 22, 2009	$19.40	$19.97	$18.48	$18.48	300
May 25, 2009 – May 29, 2009	$18.88	$19.49	$18.85	$18.95	300
Jun 1, 2009 – Jun 5, 2009	$19.85	$21.70	$19.85	$21.70	216
Jun 8, 2009 – Jun 12, 2009	$21.71	$22.02	$21.47	$21.94	48
Jun 15, 2009 – Jun 19, 2009	$21.96	$21.96	$20.48	$20.48	810
Jun 22, 2009 – Jun 26, 2009	$20.70	$20.96	$19.34	$20.85	1,720
Jun 29, 2009 – Jul 3, 2009	$20.82	$20.82	$19.82	$19.82	1,100
Jul 6, 2009 – Jul 10, 2009	$19.61	$19.85	$19.26	$19.35	1,100
Jul 13, 2009 – Jul 17, 2009	$19.52	$21.63	$19.52	$21.63	1,100
Jul 20, 2009 – Jul 24, 2009	$21.89	$23.90	$21.89	$23.90	1,255
Jul 27, 2009 – Jul 31, 2009	$23.56	$23.82	$22.78	$22.82	68
Aug 3, 2009 – Aug 7, 2009	$22.71	$23.16	$22.43	$22.43	270
Aug 10, 2009 – Aug 14, 2009	$24.36	$25.39	$23.83	$25.39	100
Aug 17, 2009 – Aug 21, 2009	$24.68	$24.68	$24.09	$24.26	310
Aug 24, 2009 – Aug 28, 2009	$24.95	$24.98	$24.12	$24.24	674
Aug 31, 2009 – Sep 4, 2009	$24.41	$24.46	$23.34	$24.46	170
Sep 7, 2009 – Sep 11, 2009	$24.99	$25.13	$24.37	$25.13	241
Sep 14, 2009 – Sep 18, 2009	$24.79	$25.19	$23.69	$23.69	76
Sep 21, 2009 – Sep 25, 2009	$23.53	$23.53	$22.96	$22.96	150
Sep 28, 2009 – Oct 2, 2009	$22.43	$22.75	$22.06	$22.33	582
Oct 5, 2009 – Oct 9, 2009	$22.14	$23.20	$22.14	$23.20	940
Oct 12, 2009 – Oct 16, 2009	$23.47	$24.41	$23.14	$24.41	1,150
Oct 19, 2009 – Oct 23, 2009	$24.65	$24.99	$24.22	$24.22	120
Oct 26, 2009 – Oct 30, 2009	$23.36	$23.66	$23.20	$23.66	100
Nov 2, 2009 – Nov 6, 2009	$23.71	$25.60	$23.52	$25.58	104
Nov 9, 2009 – Nov 12, 2009	$26.16	$26.64	$25.79	$26.64	366
Nov 16, 2009 – Nov 20, 2009	$25.96	$25.96	$25.47	$25.47	0
Nov 23, 2009 – Nov 27, 2009	$25.83	$25.98	$25.12	$25.12	0
Nov 30, 2009 – Dec 4, 2009	$25.53	$26.04	$25.52	$25.52	477
Dec 7, 2009 – Dec 11, 2009	$26.46	$26.93	$25.95	$26.93	387
Dec 14, 2009 – Dec 18, 2009	$26.76	$27.28	$26.76	$27.12	159
Dec 21, 2009 – Dec 23, 2009	$27.16	$27.85	$27.16	$27.85	129
Dec 28, 2009 – Dec 30, 2009	$28.21	$28.21	$27.71	$27.71	60
Jan 4, 2010 – Jan 8, 2010	$27.56	$27.77	$27.16	$27.72	180
Jan 11, 2010 – Jan 15, 2010	$28.09	$28.12	$27.48	$27.48	560
Jan 18, 2010 – Jan 22, 2010	$27.46	$27.80	$26.67	$26.67	650
Jan 25, 2010 – Jan 29, 2010	$26.39	$27.02	$25.74	$26.10	545
Feb 1, 2010 – Feb 5, 2010	$25.38	$26.22	$25.38	$25.39	457
Feb 8, 2010 – Feb 12, 2010	$25.79	$26.57	$25.36	$26.57	57
Feb 15, 2010 – Feb 19, 2010	$26.52	$27.51	$26.52	$27.51	400
Feb 22, 2010 – Feb 26, 2010	$28.04	$28.47	$27.98	$28.47	259
Mar 1, 2010 – Mar 5, 2010	$29.06	$29.06	$28.50	$28.91	22
Mar 8, 2010 – Mar 12, 2010	$28.91	$29.95	$28.91	$29.61	24
Mar 15, 2010 – Mar 19, 2010	$29.49	$30.54	$29.49	$30.50	620
Mar 22, 2010 – Mar 26, 2010	$30.45	$30.67	$30.45	$30.64	564
Mar 29, 2010 – Apr 1, 2010	$30.57	$31.05	$30.57	$31.05	90
Apr 5, 2010 – Apr 9, 2010	$31.96	$32.71	$31.96	$32.71	120
Apr 12, 2010 – Apr 16, 2010	$31.84	$33.33	$31.84	$33.33	25
Apr 19, 2010 – Apr 23, 2010	$32.96	$34.13	$32.96	$34.13	37
Apr 26, 2010 – Apr 30, 2010	$34.10	$34.33	$33.39	$34.05	830
May 3, 2010 – May 7, 2010	$33.69	$34.90	$33.62	$33.62	486
May 10, 2010 – May 14, 2010	$33.20	$36.42	$33.20	$35.77	634
May 17, 2010 – May 21, 2010	$35.54	$35.54	$32.25	$32.25	325
May 24, 2010 – May 28, 2010	$33.07	$34.62	$32.56	$34.62	25
May 31, 2010 – Jun 4, 2010	$34.74	$35.10	$34.07	$34.43	25
Jun 7, 2010 – Jun 11, 2010	$33.59	$34.99	$33.04	$34.99	855
Jun 14, 2010 – Jun 18, 2010	$35.34	$35.71	$34.79	$35.65	88
Jun 21, 2010 – Jun 25, 2010	$36.35	$36.75	$34.41	$34.71	110
Jun 28, 2010 – Jul 2, 2010	$34.55	$34.57	$31.89	$31.89	312
Jul 5, 2010 – Jul 9, 2010	$30.71	$31.63	$30.16	$31.63	844
Jul 12, 2010 – Jul 16, 2010	$32.06	$33.03	$32.06	$32.09	3,000
Jul 19, 2010 – Jul 23, 2010	$31.27	$32.03	$30.73	$32.03	3,000
Jul 26, 2010 – Jul 30, 2010	$32.94	$33.18	$32.16	$32.16	1,275
Aug 2, 2010 – Aug 6, 2010	$32.69	$33.47	$32.46	$32.46	429
Aug 9, 2010 – Aug 13, 2010	$32.66	$33.32	$32.51	$32.64	520
Aug 16, 2010 – Aug 20, 2010	$32.51	$33.41	$32.40	$32.40	520
Aug 23, 2010 – Aug 27, 2010	$32.60	$32.60	$31.13	$31.83	516
Aug 30, 2010 – Sep 3, 2010	$32.69	$34.55	$31.98	$34.55	390
Sep 6, 2010 – Sep 10, 2010	$34.18	$34.95	$34.18	$34.76	1,350
Sep 13, 2010 – Sep 17, 2010	$35.18	$35.18	$34.01	$34.01	1,350
Sep 20, 2010 – Sep 24, 2010	$34.01	$34.01	$33.11	$33.11	270
Sep 27, 2010 – Oct 1, 2010	$33.82	$33.82	$33.18	$33.18	0
Oct 4, 2010 – Oct 8, 2010	$32.58	$32.73	$32.35	$32.73	233
Oct 11, 2010 – Oct 15, 2010	$32.96	$33.67	$32.61	$33.57	376
Oct 18, 2010 – Oct 22, 2010	$33.48	$33.73	$33.41	$33.62	430
Oct 25, 2010 – Oct 29, 2010	$33.79	$34.10	$33.15	$33.41	110
Nov 1, 2010 – Nov 5, 2010	$33.69	$34.07	$33.62	$33.82	227
Nov 8, 2010 – Nov 12, 2010	$34.12	$34.61	$34.12	$34.61	500
Nov 15, 2010 – Nov 19, 2010	$34.18	$34.69	$33.72	$34.24	750
Nov 22, 2010 – Nov 26, 2010	$34.40	$35.15	$34.20	$35.15	1,275
Nov 29, 2010 – Dec 3, 2010	$35.34	$36.16	$35.34	$36.16	1,625
Dec 6, 2010 – Dec 10, 2010	$36.02	$36.34	$35.89	$36.16	250
Dec 13, 2010 – Dec 17, 2010	$36.35	$36.63	$35.48	$36.30	704
Dec 20, 2010 – Dec 23, 2010	$36.43	$36.89	$36.37	$36.55	698
Dec 27, 2010 – Dec 30, 2010	$36.29	$36.59	$36.29	$36.37	880
Jan 3, 2011 – Jan 7, 2011	$36.46	$37.86	$36.46	$37.86	740
Jan 10, 2011 – Jan 14, 2011	$38.50	$38.94	$37.58	$37.58	320
Jan 17, 2011 – Jan 21, 2011	$37.52	$37.52	$36.31	$36.31	328
Jan 24, 2011 – Jan 28, 2011	$36.05	$36.05	$34.75	$34.75	1,614
Jan 31, 2011 – Feb 4, 2011	$34.01	$34.93	$34.01	$34.93	376
Feb 7, 2011 – Feb 11, 2011	$34.71	$35.92	$34.71	$35.92	478
Feb 14, 2011 – Feb 18, 2011	$36.60	$37.16	$36.60	$37.10	568
Feb 21, 2011 – Feb 25, 2011	$36.69	$36.93	$35.61	$35.93	74
Feb 28, 2011 – Mar 4, 2011	$36.26	$36.91	$36.26	$36.72	34
Mar 7, 2011 – Mar 11, 2011	$35.96	$36.54	$35.96	$36.10	46
Mar 14, 2011 – Mar 18, 2011	$36.71	$36.71	$35.91	$36.44	375
Mar 21, 2011 – Mar 25, 2011	$36.58	$37.09	$36.58	$37.09	275
Mar 28, 2011 – Apr 1, 2011	$37.79	$38.37	$37.65	$37.98	381
Apr 4, 2011 – Apr 8, 2011	$37.63	$37.83	$36.68	$36.68	233
Apr 11, 2011 – Apr 15, 2011	$36.27	$36.27	$35.76	$35.76	79
Apr 18, 2011 – Apr 21, 2011	$36.34	$36.34	$35.41	$35.41	72
Apr 25, 2011 – Apr 29, 2011	$35.55	$38.57	$35.55	$38.57	258
May 2, 2011 – May 6, 2011	$39.25	$39.25	$37.95	$38.70	750
May 9, 2011 – May 13, 2011	$39.69	$40.19	$39.69	$39.89	890
May 16, 2011 – May 20, 2011	$39.39	$39.56	$38.89	$39.56	461
May 23, 2011 – May 27, 2011	$39.90	$39.90	$39.39	$39.45	257
May 30, 2011 – Jun 2, 2011	$39.65	$39.65	$38.38	$38.50	60
Jun 6, 2011 – Jun 9, 2011	$37.61	$38.31	$37.61	$38.31	260
Jun 13, 2011 – Jun 16, 2011	$38.40	$39.35	$38.40	$39.18	97
Jun 20, 2011 – Jun 23, 2011	$38.95	$39.83	$38.95	$39.80	88
Jun 27, 2011 – Jun 30, 2011	$39.39	$40.21	$39.38	$40.21	88
Jul 4, 2011 – Jul 7, 2011	$41.38	$41.83	$41.06	$41.83	778
Jul 11, 2011 – Jul 15, 2011	$41.45	$41.45	$40.75	$40.75	776
Jul 18, 2011 – Jul 21, 2011	$40.74	$41.57	$40.73	$41.57	120
Jul 25, 2011 – Jul 28, 2011	$41.19	$41.82	$41.00	$41.55	130
Aug 1, 2011 – Aug 4, 2011	$41.65	$41.66	$39.12	$39.12	310
Aug 8, 2011 – Aug 12, 2011	$36.34	$37.23	$35.27	$37.23	392
Aug 15, 2011 – Aug 19, 2011	$37.34	$37.34	$34.61	$34.95	126
Aug 22, 2011 – Aug 25, 2011	$34.21	$35.26	$34.21	$34.89	64
Aug 29, 2011 – Sep 1, 2011	$35.25	$36.74	$35.25	$36.39	629
Sep 5, 2011 – Sep 8, 2011	$35.05	$37.26	$35.03	$37.26	24
Sep 12, 2011 – Sep 15, 2011	$36.95	$39.28	$36.95	$39.28	32
Sep 19, 2011 – Sep 22, 2011	$39.51	$39.51	$35.07	$35.07	216
Sep 26, 2011 – Sep 30, 2011	$36.22	$36.37	$35.36	$36.37	23
Oct 3, 2011 – Oct 6, 2011	$35.61	$37.95	$35.61	$37.95	9
Oct 10, 2011 – Oct 13, 2011	$38.47	$38.47	$37.97	$37.97	0
Oct 17, 2011 – Oct 21, 2011	$37.62	$39.08	$37.62	$39.08	3
Oct 24, 2011 – Oct 28, 2011	$39.46	$41.47	$39.04	$41.47	18
Oct 31, 2011 – Nov 4, 2011	$41.33	$42.09	$41.33	$42.09	45
Nov 7, 2011 – Nov 10, 2011	$41.82	$42.69	$41.72	$42.69	88
Nov 14, 2011 – Nov 17, 2011	$43.32	$43.65	$43.07	$43.20	90
Nov 21, 2011 – Nov 24, 2011	$42.44	$42.44	$41.46	$41.46	40
Nov 28, 2011 – Dec 1, 2011	$43.29	$44.15	$42.82	$44.01	120
Dec 5, 2011 – Dec 8, 2011	$44.37	$44.50	$43.10	$43.10	295
Dec 12, 2011 – Dec 15, 2011	$43.64	$43.64	$42.28	$42.42	220
Dec 19, 2011 – Dec 22, 2011	$42.07	$43.72	$42.07	$43.72	220
Dec 26, 2011 – Dec 29, 2011	$43.73	$44.29	$43.73	$44.29	20
Jan 2, 2012 – Jan 5, 2012	$44.60	$46.59	$44.45	$46.59	38
Jan 9, 2012 – Jan 13, 2012	$47.30	$48.33	$47.15	$47.15	264
Jan 16, 2012 – Jan 20, 2012	$47.67	$47.67	$46.74	$47.56	315
Jan 23, 2012 – Jan 27, 2012	$45.82	$45.82	$44.02	$45.01	189
Jan 30, 2012 – Feb 2, 2012	$43.99	$44.10	$43.80	$43.90	592
Feb 6, 2012 – Feb 9, 2012	$43.67	$43.67	$43.10	$43.10	470
Feb 13, 2012 – Feb 17, 2012	$42.78	$42.78	$41.22	$41.59	743
Feb 20, 2012 – Feb 24, 2012	$41.32	$41.62	$40.73	$41.37	314
Feb 27, 2012 – Mar 1, 2012	$41.24	$41.77	$40.89	$41.14	200
Mar 5, 2012 – Mar 9, 2012	$41.01	$41.01	$39.38	$40.22	874
Mar 12, 2012 – Mar 16, 2012	$40.15	$41.78	$39.24	$41.78	1,284
Mar 19, 2012 – Mar 23, 2012	$41.65	$41.65	$38.86	$38.86	520
Mar 26, 2012 – Mar 30, 2012	$38.60	$39.59	$38.60	$39.59	400
Apr 2, 2012 – Apr 4, 2012	$39.93	$40.51	$39.70	$40.51	57
Apr 9, 2012 – Apr 13, 2012	$40.43	$40.97	$39.77	$40.79	416
Apr 16, 2012 – Apr 19, 2012	$41.30	$42.54	$41.30	$42.54	240
Apr 23, 2012 – Apr 26, 2012	$41.95	$43.96	$41.95	$43.96	100
Apr 30, 2012 – May 3, 2012	$44.00	$45.32	$44.00	$45.09	400
May 7, 2012 – May 10, 2012	$44.19	$44.19	$42.38	$42.77	260
May 14, 2012 – May 18, 2012	$42.57	$42.92	$41.48	$41.70	380
May 21, 2012 – May 24, 2012	$42.22	$43.49	$42.22	$43.49	107
May 28, 2012 – Jun 1, 2012	$42.80	$42.80	$41.79	$41.79	352
Jun 4, 2012 – Jun 7, 2012	$40.91	$42.00	$40.91	$42.00	255
Jun 11, 2012 – Jun 15, 2012	$42.42	$43.85	$42.42	$43.85	157
Jun 18, 2012 – Jun 21, 2012	$45.07	$45.47	$44.97	$45.47	60
Jun 25, 2012 – Jun 28, 2012	$44.56	$45.15	$44.45	$45.15	280
Jul 2, 2012 – Jul 5, 2012	$45.39	$46.53	$45.39	$46.53	440
Jul 9, 2012 – Jul 12, 2012	$46.88	$47.29	$46.38	$47.29	40
Jul 16, 2012 – Jul 19, 2012	$48.29	$48.29	$48.05	$48.29	476
Jul 23, 2012 – Jul 27, 2012	$47.74	$47.92	$47.23	$47.87	592
Jul 30, 2012 – Aug 2, 2012	$48.57	$48.57	$47.99	$48.26	940
Aug 6, 2012 – Aug 10, 2012	$48.32	$48.78	$48.23	$48.68	246
Aug 13, 2012 – Aug 16, 2012	$48.61	$49.26	$48.58	$48.81	150
Aug 20, 2012 – Aug 23, 2012	$48.89	$48.89	$47.36	$47.39	162
Aug 27, 2012 – Aug 30, 2012	$47.42	$47.42	$46.93	$46.93	171
Sep 3, 2012 – Sep 7, 2012	$46.49	$46.49	$45.56	$45.56	648
Sep 10, 2012 – Sep 13, 2012	$45.70	$46.37	$45.70	$46.37	145
Sep 17, 2012 – Sep 21, 2012	$45.79	$45.79	$41.23	$41.26	485
Sep 24, 2012 – Sep 27, 2012	$40.46	$41.50	$40.11	$40.11	275
Oct 1, 2012 – Oct 4, 2012	$39.91	$41.11	$39.91	$41.11	1,019
Oct 8, 2012 – Oct 11, 2012	$41.50	$42.03	$41.50	$41.74	261
Oct 15, 2012 – Oct 18, 2012	$42.04	$42.04	$41.16	$41.16	168
Oct 22, 2012 – Oct 25, 2012	$41.26	$41.26	$38.72	$38.72	700
Oct 29, 2012 – Nov 2, 2012	$38.98	$39.59	$38.51	$38.99	499
Nov 5, 2012 – Nov 9, 2012	$38.92	$38.94	$38.01	$38.01	386
Nov 12, 2012 – Nov 15, 2012	$37.11	$37.66	$36.79	$36.79	505
Nov 19, 2012 – Nov 22, 2012	$36.06	$37.13	$36.06	$36.17	550
Nov 26, 2012 – Nov 29, 2012	$36.22	$37.87	$36.22	$37.87	272
Dec 3, 2012 – Dec 6, 2012	$37.03	$38.63	$37.03	$38.63	302
Dec 10, 2012 – Dec 14, 2012	$39.03	$39.03	$38.19	$38.46	161
Dec 17, 2012 – Dec 20, 2012	$38.15	$38.48	$38.15	$38.28	180
Dec 24, 2012 – Dec 27, 2012	$37.69	$37.82	$37.69	$37.82	115
Dec 31, 2012 – Jan 4, 2013	$37.97	$40.64	$37.97	$40.64	712
Jan 7, 2013 – Jan 10, 2013	$40.20	$40.76	$39.80	$39.80	150
Jan 14, 2013 – Jan 18, 2013	$39.55	$40.48	$39.55	$40.48	190
Jan 21, 2013 – Jan 25, 2013	$40.75	$42.67	$40.75	$42.67	420
Jan 28, 2013 – Jan 31, 2013	$42.46	$42.61	$41.43	$41.43	250
Feb 4, 2013 – Feb 7, 2013	$41.60	$42.02	$41.46	$42.02	110
Feb 11, 2013 – Feb 14, 2013	$42.92	$43.80	$42.92	$43.80	40
Feb 18, 2013 – Feb 21, 2013	$43.68	$44.44	$43.68	$44.32	189
Feb 25, 2013 – Mar 1, 2013	$44.66	$45.83	$44.48	$45.83	395
Mar 4, 2013 – Mar 8, 2013	$46.06	$46.88	$45.78	$46.88	590
Mar 11, 2013 – Mar 15, 2013	$46.83	$47.09	$46.61	$47.09	840
Mar 18, 2013 – Mar 22, 2013	$47.25	$48.00	$47.25	$47.32	650
Mar 25, 2013 – Mar 28, 2013	$46.95	$48.80	$46.95	$48.80	350
Apr 1, 2013 – Apr 5, 2013	$48.35	$49.31	$45.71	$45.71	430
Apr 8, 2013 – Apr 12, 2013	$47.22	$47.34	$46.41	$47.34	965
Apr 15, 2013 – Apr 19, 2013	$47.75	$47.75	$46.09	$46.29	1,340
Apr 22, 2013 – Apr 25, 2013	$46.84	$47.69	$46.74	$47.44	354
Apr 29, 2013 – May 2, 2013	$47.28	$47.73	$47.28	$47.73	70
May 6, 2013 – May 9, 2013	$48.49	$49.26	$48.40	$49.26	95
May 13, 2013 – May 16, 2013	$49.24	$50.93	$49.13	$50.59	139
May 20, 2013 – May 23, 2013	$50.79	$50.95	$48.52	$48.52	130
May 27, 2013 – May 30, 2013	$49.21	$49.38	$48.71	$48.71	630
Jun 3, 2013 – Jun 6, 2013	$48.11	$48.11	$47.22	$47.30	243
Jun 10, 2013 – Jun 13, 2013	$47.89	$47.89	$47.01	$47.01	126
Jun 17, 2013 – Jun 21, 2013	$46.80	$47.01	$45.68	$45.76	207
Jun 24, 2013 – Jun 27, 2013	$43.79	$46.08	$43.79	$46.01	432
Jul 1, 2013 – Jul 4, 2013	$45.54	$45.96	$45.14	$45.96	187
Jul 8, 2013 – Jul 11, 2013	$46.38	$46.98	$46.33	$46.98	180
Jul 15, 2013 – Jul 18, 2013	$47.10	$48.19	$47.10	$48.19	280
Jul 22, 2013 – Jul 26, 2013	$48.04	$48.04	$45.52	$45.52	385
Jul 29, 2013 – Aug 1, 2013	$45.54	$47.06	$45.31	$47.06	165
Aug 5, 2013 – Aug 8, 2013	$46.34	$46.53	$45.13	$45.37	162
Aug 12, 2013 – Aug 15, 2013	$45.71	$45.71	$44.98	$44.98	134
Aug 19, 2013 – Aug 22, 2013	$44.49	$45.13	$44.28	$45.13	492
Aug 26, 2013 – Aug 29, 2013	$45.48	$45.48	$44.82	$45.02	333
Sep 2, 2013 – Sep 5, 2013	$44.98	$46.02	$44.98	$46.02	132
Sep 9, 2013 – Sep 12, 2013	$46.22	$46.78	$46.22	$46.28	1,350
Sep 16, 2013 – Sep 19, 2013	$46.67	$47.09	$46.67	$47.09	934
Sep 23, 2013 – Sep 26, 2013	$47.01	$47.40	$47.01	$47.33	456
Sep 30, 2013 – Oct 4, 2013	$46.76	$47.09	$46.33	$46.60	370
Oct 7, 2013 – Oct 10, 2013	$46.25	$47.63	$46.25	$47.63	72
Oct 14, 2013 – Oct 17, 2013	$46.94	$47.86	$46.94	$47.04	200
Oct 21, 2013 – Oct 24, 2013	$47.74	$51.37	$47.49	$51.08	334
Oct 28, 2013 – Nov 1, 2013	$52.05	$52.57	$51.36	$51.86	378
Nov 4, 2013 – Nov 7, 2013	$52.72	$53.18	$52.13	$53.18	170
Nov 11, 2013 – Nov 14, 2013	$52.25	$53.01	$52.25	$53.01	307
Nov 18, 2013 – Nov 21, 2013	$52.71	$52.71	$52.24	$52.32	115
Nov 25, 2013 – Nov 28, 2013	$52.58	$52.74	$52.28	$52.68	146
Dec 2, 2013 – Dec 6, 2013	$52.69	$53.58	$52.16	$52.84	330
Dec 9, 2013 – Dec 13, 2013	$53.50	$53.75	$52.07	$52.09	500
Dec 16, 2013 – Dec 20, 2013	$51.96	$54.58	$51.96	$54.58	325
Dec 23, 2013 – Dec 27, 2013	$54.66	$55.03	$54.63	$54.69	490
Dec 30, 2013 – Jan 3, 2014	$54.85	$55.11	$54.44	$54.44	1,360
Jan 6, 2014 – Jan 10, 2014	$54.88	$54.88	$53.99	$54.85	876
Jan 13, 2014 – Jan 17, 2014	$54.55	$54.62	$52.57	$52.69	234
Jan 20, 2014 – Jan 24, 2014	$53.58	$56.42	$53.47	$55.32	390
Jan 27, 2014 – Jan 31, 2014	$53.63	$55.93	$53.63	$55.93	815
Feb 3, 2014 – Feb 7, 2014	$56.16	$56.46	$54.04	$56.46	940
Feb 10, 2014 – Feb 14, 2014	$56.71	$56.71	$55.00	$55.26	82
Feb 17, 2014 – Feb 21, 2014	$54.97	$55.43	$53.46	$54.37	998
Feb 24, 2014 – Feb 28, 2014	$53.73	$54.45	$53.51	$53.51	1,397
Mar 3, 2014 – Mar 7, 2014	$53.92	$55.93	$53.92	$55.76	361
Mar 10, 2014 – Mar 14, 2014	$55.15	$56.48	$55.15	$56.11	788
Mar 17, 2014 – Mar 21, 2014	$55.61	$57.52	$55.61	$57.52	305
Mar 24, 2014 – Mar 28, 2014	$57.26	$57.85	$56.69	$56.69	238
Mar 31, 2014 – Apr 4, 2014	$57.43	$58.13	$57.43	$58.13	228
Apr 7, 2014 – Apr 11, 2014	$57.39	$57.39	$54.69	$54.69	291
Apr 14, 2014 – Apr 17, 2014	$54.82	$56.06	$54.82	$56.06	80
Apr 21, 2014 – Apr 25, 2014	$57.30	$57.30	$56.14	$56.14	1,840
Apr 28, 2014 – May 2, 2014	$55.58	$55.84	$55.16	$55.55	459
May 5, 2014 – May 9, 2014	$55.00	$56.29	$54.90	$56.29	391
May 12, 2014 – May 16, 2014	$56.60	$58.16	$56.60	$57.40	300
May 19, 2014 – May 23, 2014	$57.88	$59.29	$57.88	$59.29	300
May 26, 2014 – May 30, 2014	$59.51	$60.64	$59.51	$60.64	354
Jun 2, 2014 – Jun 6, 2014	$60.38	$60.58	$59.11	$60.13	404
Jun 9, 2014 – Jun 13, 2014	$60.83	$61.64	$60.43	$60.43	306
Jun 16, 2014 – Jun 20, 2014	$60.80	$61.80	$60.80	$61.78	122
Jun 23, 2014 – Jun 27, 2014	$62.80	$62.80	$60.81	$60.81	48
Jun 30, 2014 – Jul 4, 2014	$61.46	$62.45	$61.26	$62.45	234
Jul 7, 2014 – Jul 11, 2014	$62.36	$62.36	$61.48	$61.48	47
Jul 14, 2014 – Jul 18, 2014	$62.51	$63.40	$62.51	$62.96	543
Jul 21, 2014 – Jul 25, 2014	$63.96	$65.60	$63.96	$65.29	920
Jul 28, 2014 – Aug 1, 2014	$65.35	$65.35	$61.75	$61.75	612
Aug 4, 2014 – Aug 8, 2014	$61.80	$61.80	$60.71	$60.78	430
Aug 11, 2014 – Aug 15, 2014	$61.92	$63.47	$61.92	$63.47	480
Aug 18, 2014 – Aug 22, 2014	$63.97	$65.55	$63.97	$64.66	700
Aug 25, 2014 – Aug 29, 2014	$65.49	$66.45	$65.20	$66.45	54
Sep 1, 2014 – Sep 5, 2014	$66.54	$68.42	$66.54	$68.42	162
Sep 8, 2014 – Sep 12, 2014	$69.05	$69.05	$68.20	$68.49	360
Sep 15, 2014 – Sep 19, 2014	$67.75	$71.56	$67.75	$71.56	305
Sep 22, 2014 – Sep 26, 2014	$70.69	$71.41	$70.11	$70.48	195
Sep 29, 2014 – Oct 2, 2014	$71.45	$72.59	$70.23	$70.23	115
Oct 6, 2014 – Oct 10, 2014	$73.61	$73.61	$66.23	$66.23	616
Oct 13, 2014 – Oct 17, 2014	$66.19	$67.47	$65.28	$66.95	289
Oct 20, 2014 – Oct 24, 2014	$68.55	$70.55	$67.47	$69.33	929
Oct 27, 2014 – Oct 31, 2014	$70.57	$72.59	$70.17	$72.59	448
Nov 3, 2014 – Nov 7, 2014	$72.35	$78.89	$70.90	$77.66	1,116
Nov 10, 2014 – Nov 14, 2014	$73.95	$77.01	$73.95	$75.90	301
Nov 17, 2014 – Nov 21, 2014	$75.28	$76.22	$74.81	$75.24	292
Nov 24, 2014 – Nov 28, 2014	$76.00	$76.86	$73.57	$73.57	832
Dec 1, 2014 – Dec 5, 2014	$72.92	$74.32	$69.93	$71.71	1,260
Dec 8, 2014 – Dec 12, 2014	$71.10	$71.20	$66.51	$67.52	1,234
Dec 15, 2014 – Dec 19, 2014	$66.90	$72.79	$66.22	$72.77	175
Dec 22, 2014 – Dec 23, 2014	$72.97	$73.49	$72.70	$73.49	71
Dec 29, 2014 – Jan 2, 2015	$74.83	$75.55	$74.55	$74.55	129
Jan 5, 2015 – Jan 9, 2015	$74.41	$74.41	$71.17	$72.23	101
Jan 12, 2015 – Jan 16, 2015	$71.09	$71.09	$69.44	$71.05	100
Jan 19, 2015 – Jan 23, 2015	$72.70	$76.35	$72.70	$76.35	580
Jan 26, 2015 – Jan 30, 2015	$76.08	$76.73	$75.06	$75.06	0
Feb 2, 2015 – Feb 6, 2015	$74.25	$76.50	$74.25	$76.50	0
Feb 9, 2015 – Feb 13, 2015	$77.11	$78.98	$77.11	$78.98	0
Feb 16, 2015 – Feb 20, 2015	$78.73	$80.80	$78.73	$80.80	60
Feb 23, 2015 – Feb 27, 2015	$80.42	$80.56	$79.95	$79.95	0
Mar 2, 2015 – Mar 6, 2015	$79.95	$81.61	$79.44	$81.59	0
Mar 9, 2015 – Mar 13, 2015	$81.53	$84.46	$81.53	$84.46	0
Mar 16, 2015 – Mar 20, 2015	$84.46	$85.22	$84.24	$84.24	0
Mar 23, 2015 – Mar 27, 2015	$83.98	$83.98	$77.21	$77.80	0
Mar 30, 2015 – Apr 2, 2015	$77.80	$78.59	$77.60	$78.27	0
Apr 6, 2015 – Apr 10, 2015	$78.14	$81.82	$78.14	$81.82	0
Apr 13, 2015 – Apr 17, 2015	$81.86	$81.86	$75.52	$76.15	0
Apr 20, 2015 – Apr 24, 2015	$76.44	$80.35	$76.44	$79.31	0
Apr 27, 2015 – Apr 30, 2015	$79.31	$79.31	$73.61	$73.61	0
May 4, 2015 – May 8, 2015	$74.83	$76.14	$71.69	$73.72	0
May 11, 2015 – May 15, 2015	$73.72	$73.72	$69.50	$69.56	0
May 18, 2015 – May 22, 2015	$69.56	$71.72	$69.56	$71.16	0
May 25, 2015 – May 29, 2015	$71.16	$71.29	$68.87	$68.87	0
Jun 1, 2015 – Jun 5, 2015	$68.87	$69.34	$67.18	$67.92	0
Jun 8, 2015 – Jun 12, 2015	$67.92	$67.92	$65.35	$66.81	0
Jun 15, 2015 – Jun 19, 2015	$66.81	$66.81	$66.15	$66.68	0
Jun 22, 2015 – Jun 26, 2015	$66.68	$67.71	$65.01	$65.08	0
Jun 29, 2015 – Jul 3, 2015	$65.08	$65.08	$63.60	$64.87	0
Jul 6, 2015 – Jul 10, 2015	$64.47	$65.21	$63.23	$63.23	0
Jul 13, 2015 – Jul 17, 2015	$63.22	$65.38	$63.22	$64.59	0
Jul 20, 2015 – Jul 24, 2015	$64.59	$64.88	$61.79	$61.79	0
Jul 27, 2015 – Jul 31, 2015	$61.78	$64.06	$61.13	$62.90	0
Aug 3, 2015 – Aug 7, 2015	$62.90	$62.96	$60.62	$60.62	0
Aug 10, 2015 – Aug 14, 2015	$60.62	$61.27	$59.01	$59.98	0
Aug 17, 2015 – Aug 21, 2015	$60.18	$60.76	$56.78	$56.78	0
Aug 24, 2015 – Aug 28, 2015	$54.49	$57.49	$52.64	$57.49	0
Aug 31, 2015 – Sep 4, 2015	$56.96	$57.05	$55.14	$56.38	0
Sep 7, 2015 – Sep 11, 2015	$56.38	$57.96	$56.38	$57.14	0
Sep 14, 2015 – Sep 18, 2015	$57.15	$59.15	$57.11	$57.45	0
Sep 21, 2015 – Sep 25, 2015	$57.17	$58.22	$54.58	$55.14	0
Sep 28, 2015 – Oct 2, 2015	$55.14	$56.83	$54.27	$56.83	0
Oct 5, 2015 – Oct 9, 2015	$57.19	$59.97	$57.19	$59.73	0
Oct 12, 2015 – Oct 16, 2015	$59.73	$59.73	$55.66	$56.46	0
Oct 19, 2015 – Oct 23, 2015	$56.46	$59.61	$56.01	$59.61	0
Oct 26, 2015 – Oct 30, 2015	$59.61	$61.01	$57.42	$59.48	0
Nov 2, 2015 – Nov 6, 2015	$59.40	$60.41	$59.13	$60.41	0
Nov 9, 2015 – Nov 13, 2015	$60.41	$67.89	$60.25	$67.89	0
Nov 16, 2015 – Nov 20, 2015	$67.77	$74.20	$66.77	$74.20	0
Nov 23, 2015 – Nov 27, 2015	$74.76	$74.76	$72.90	$73.55	0
Nov 30, 2015 – Dec 4, 2015	$73.55	$73.55	$65.28	$68.85	0
Dec 7, 2015 – Dec 11, 2015	$68.85	$69.21	$65.11	$66.12	0
Dec 14, 2015 – Dec 18, 2015	$66.75	$67.97	$63.66	$63.94	0
Dec 21, 2015 – Dec 23, 2015	$63.53	$65.08	$63.10	$65.08	0
Dec 28, 2015 – Dec 30, 2015	$64.83	$64.83	$63.90	$64.01	0
Jan 4, 2016 – Jan 8, 2016	$62.95	$62.95	$58.50	$58.57	0
Jan 11, 2016 – Jan 15, 2016	$58.21	$58.21	$53.09	$53.57	0
Jan 18, 2016 – Jan 22, 2016	$53.85	$54.41	$51.77	$52.67	0
Jan 25, 2016 – Jan 29, 2016	$52.06	$53.34	$50.85	$53.34	0
Feb 1, 2016 – Feb 5, 2016	$53.35	$53.35	$48.65	$51.31	0
Feb 8, 2016 – Feb 12, 2016	$51.42	$53.00	$50.69	$52.47	0
Feb 15, 2016 – Feb 19, 2016	$53.15	$55.52	$53.15	$55.16	0
Feb 22, 2016 – Feb 26, 2016	$55.17	$56.72	$54.00	$56.24	0
Feb 29, 2016 – Mar 4, 2016	$55.77	$58.09	$55.22	$57.82	0
Mar 7, 2016 – Mar 11, 2016	$57.81	$58.58	$55.46	$57.70	0
Mar 14, 2016 – Mar 18, 2016	$57.70	$60.81	$57.63	$60.81	0
Mar 21, 2016 – Mar 24, 2016	$60.80	$61.46	$60.77	$61.03	0
Mar 28, 2016 – Apr 1, 2016	$60.14	$61.49	$59.21	$59.38	0
Apr 4, 2016 – Apr 8, 2016	$59.38	$59.88	$57.79	$58.36	0
Apr 11, 2016 – Apr 15, 2016	$58.36	$59.51	$56.71	$59.24	0
Apr 18, 2016 – Apr 22, 2016	$59.10	$60.94	$59.07	$60.94	0
Apr 25, 2016 – Apr 29, 2016	$65.97	$67.27	$64.34	$64.34	0
May 2, 2016 – May 6, 2016	$64.34	$64.34	$62.87	$64.10	0
May 9, 2016 – May 13, 2016	$64.10	$64.80	$62.05	$62.05	0
May 16, 2016 – May 20, 2016	$62.71	$63.09	$61.51	$62.17	0
May 23, 2016 – May 27, 2016	$62.17	$62.18	$60.62	$61.41	0
May 30, 2016 – Jun 3, 2016	$61.57	$62.30	$59.91	$59.91	0
Jun 6, 2016 – Jun 10, 2016	$59.91	$61.57	$59.91	$61.03	0
Jun 13, 2016 – Jun 16, 2016	$61.03	$61.03	$60.49	$60.81	0
Jun 20, 2016 – Jun 24, 2016	$62.13	$62.52	$61.45	$61.45	0
Jun 27, 2016 – Jul 1, 2016	$61.46	$62.60	$58.93	$62.60	0
Jul 4, 2016 – Jul 8, 2016	$62.60	$64.10	$61.85	$64.10	0
Jul 11, 2016 – Jul 15, 2016	$64.10	$67.59	$64.10	$67.59	0
Jul 18, 2016 – Jul 22, 2016	$67.59	$68.23	$67.59	$68.23	0
Jul 25, 2016 – Jul 29, 2016	$68.23	$68.91	$65.88	$65.94	0
Aug 1, 2016 – Aug 5, 2016	$65.94	$65.94	$63.79	$65.62	0
Aug 8, 2016 – Aug 12, 2016	$65.62	$66.34	$64.87	$64.87	0
Aug 15, 2016 – Aug 19, 2016	$64.86	$66.11	$64.66	$66.11	0
Aug 22, 2016 – Aug 26, 2016	$66.11	$67.17	$66.09	$67.17	0
Aug 29, 2016 – Sep 2, 2016	$68.15	$68.85	$68.15	$68.74	0
Sep 5, 2016 – Sep 9, 2016	$68.74	$69.36	$66.86	$66.86	0
Sep 12, 2016 – Sep 16, 2016	$66.02	$67.29	$66.02	$66.90	0
Sep 19, 2016 – Sep 23, 2016	$66.89	$68.40	$66.89	$68.38	0
Sep 26, 2016 – Sep 30, 2016	$68.38	$70.47	$67.70	$70.47	0
Oct 3, 2016 – Oct 7, 2016	$70.47	$71.28	$69.94	$71.15	0
Oct 10, 2016 – Oct 14, 2016	$71.15	$71.30	$68.92	$70.71	0
Oct 17, 2016 – Oct 21, 2016	$70.70	$71.58	$69.92	$69.92	0
Oct 24, 2016 – Oct 28, 2016	$69.92	$70.43	$67.72	$69.08	0
Oct 31, 2016 – Nov 4, 2016	$69.08	$69.32	$67.37	$67.37	0
Nov 7, 2016 – Nov 11, 2016	$68.09	$75.65	$67.51	$75.65	0
Nov 14, 2016 – Nov 18, 2016	$76.46	$79.90	$76.46	$79.90	0
Nov 21, 2016 – Nov 25, 2016	$79.90	$80.58	$79.90	$80.56	0
Nov 28, 2016 – Dec 2, 2016	$80.30	$82.41	$79.95	$81.09	0
Dec 5, 2016 – Dec 9, 2016	$81.09	$85.17	$80.46	$85.17	0
Dec 12, 2016 – Dec 16, 2016	$85.17	$85.17	$83.55	$83.55	0
Dec 19, 2016 – Dec 23, 2016	$83.55	$85.40	$83.55	$85.40	0
Dec 26, 2016 – Dec 30, 2016	$85.40	$85.90	$84.70	$84.70	0
Jan 2, 2017 – Jan 6, 2017	$83.84	$86.96	$83.72	$86.96	0
Jan 9, 2017 – Jan 13, 2017	$86.96	$86.96	$84.04	$85.41	0
Jan 16, 2017 – Jan 20, 2017	$85.41	$87.80	$83.26	$86.39	0
Jan 23, 2017 – Jan 27, 2017	$86.38	$93.12	$86.09	$91.75	0
Jan 30, 2017 – Feb 3, 2017	$91.75	$91.92	$89.80	$91.92	2
Feb 6, 2017 – Feb 10, 2017	$91.91	$93.69	$91.52	$93.18	4
Feb 13, 2017 – Feb 17, 2017	$93.27	$95.26	$93.27	$94.60	0
Feb 20, 2017 – Feb 24, 2017	$94.90	$96.50	$92.45	$93.03	0
Feb 27, 2017 – Mar 3, 2017	$93.03	$96.56	$92.97	$94.62	0
Mar 6, 2017 – Mar 10, 2017	$94.62	$95.32	$92.16	$92.16	0
Mar 13, 2017 – Mar 17, 2017	$92.16	$92.16	$87.82	$87.82	0
Mar 20, 2017 – Mar 24, 2017	$87.69	$87.76	$84.31	$84.31	0
Mar 27, 2017 – Mar 31, 2017	$83.46	$87.86	$82.70	$86.39	0
Apr 3, 2017 – Apr 7, 2017	$86.40	$90.11	$86.40	$89.90	0
Apr 10, 2017 – Apr 13, 2017	$89.91	$90.17	$86.33	$86.72	0
Apr 17, 2017 – Apr 21, 2017	$86.95	$89.02	$86.54	$89.02	0
Apr 24, 2017 – Apr 28, 2017	$89.02	$91.09	$87.75	$88.86	0
May 1, 2017 – May 5, 2017	$89.32	$89.32	$88.04	$88.04	0
May 8, 2017 – May 12, 2017	$88.04	$88.71	$87.74	$88.22	0
May 15, 2017 – May 19, 2017	$88.22	$88.22	$82.82	$83.88	0
May 22, 2017 – May 26, 2017	$83.88	$90.19	$83.61	$90.19	0
May 29, 2017 – Jun 2, 2017	$90.19	$91.59	$90.19	$91.09	0
Jun 5, 2017 – Jun 9, 2017	$90.07	$90.07	$87.00	$87.00	0
Jun 12, 2017 – Jun 16, 2017	$87.00	$88.71	$87.00	$87.49	0
Jun 19, 2017 – Jun 23, 2017	$87.71	$88.64	$86.71	$88.03	0
Jun 26, 2017 – Jun 30, 2017	$88.03	$88.65	$86.49	$88.17	0
Jul 3, 2017 – Jul 7, 2017	$88.17	$89.61	$87.98	$88.46	0
Jul 10, 2017 – Jul 14, 2017	$88.45	$89.26	$88.37	$89.13	0
Jul 17, 2017 – Jul 21, 2017	$89.13	$89.13	$83.24	$83.24	0
Jul 24, 2017 – Jul 28, 2017	$83.24	$84.15	$79.81	$80.09	0
Jul 31, 2017 – Aug 4, 2017	$80.09	$80.69	$78.67	$80.69	0
Aug 7, 2017 – Aug 11, 2017	$80.70	$82.84	$80.70	$81.89	0
Aug 14, 2017 – Aug 18, 2017	$81.89	$85.65	$81.89	$83.89	0
Aug 21, 2017 – Aug 25, 2017	$83.89	$84.62	$82.78	$83.00	0
Aug 28, 2017 – Sep 1, 2017	$82.56	$85.27	$81.07	$85.13	0
Sep 4, 2017 – Sep 8, 2017	$84.69	$85.78	$84.34	$85.55	0
Sep 11, 2017 – Sep 15, 2017	$85.76	$89.09	$85.76	$88.61	0
Sep 18, 2017 – Sep 22, 2017	$88.93	$91.18	$88.42	$90.72	0
Sep 25, 2017 – Sep 29, 2017	$90.71	$93.70	$90.71	$93.50	0
Oct 2, 2017 – Oct 6, 2017	$93.49	$93.49	$92.43	$92.43	0
Oct 9, 2017 – Oct 13, 2017	$92.43	$93.65	$91.44	$93.11	0
Oct 16, 2017 – Oct 20, 2017	$93.11	$93.11	$90.99	$93.10	0
Oct 23, 2017 – Oct 27, 2017	$93.10	$95.37	$89.39	$95.37	0
Oct 30, 2017 – Nov 3, 2017	$95.36	$95.36	$93.35	$93.48	0
Nov 6, 2017 – Nov 10, 2017	$93.47	$93.80	$91.26	$91.26	0
Nov 13, 2017 – Nov 17, 2017	$91.25	$91.32	$89.13	$90.62	0
Nov 20, 2017 – Nov 24, 2017	$90.63	$91.73	$90.51	$91.00	0
Nov 27, 2017 – Dec 1, 2017	$91.00	$97.16	$89.05	$96.23	0
Dec 4, 2017 – Dec 8, 2017	$97.02	$100.74	$97.02	$100.13	0
Dec 11, 2017 – Dec 15, 2017	$100.13	$100.63	$99.54	$100.03	0
Dec 18, 2017 – Dec 22, 2017	$100.65	$101.83	$100.65	$101.57	0
Dec 25, 2017 – Dec 29, 2017	$101.57	$102.17	$101.39	$101.39	0
Jan 1, 2018 – Jan 5, 2018	$100.94	$103.45	$100.94	$103.45	0
Jan 8, 2018 – Jan 12, 2018	$103.45	$106.78	$103.45	$106.78	0
Jan 15, 2018 – Jan 19, 2018	$106.78	$106.78	$104.28	$104.28	0
Jan 22, 2018 – Jan 26, 2018	$104.28	$104.28	$99.27	$100.11	0
Jan 29, 2018 – Feb 2, 2018	$100.95	$101.78	$97.83	$97.83	0
Feb 5, 2018 – Feb 9, 2018	$97.29	$98.24	$92.18	$93.07	0
Feb 12, 2018 – Feb 16, 2018	$94.74	$96.52	$94.52	$96.52	0
Feb 19, 2018 – Feb 23, 2018	$96.52	$97.10	$94.89	$96.97	0
Feb 26, 2018 – Mar 2, 2018	$96.97	$100.08	$93.69	$93.69	0
Mar 5, 2018 – Mar 9, 2018	$93.69	$98.80	$81.68	$98.80	0
Mar 12, 2018 – Mar 16, 2018	$99.30	$99.30	$92.83	$94.72	0
Mar 19, 2018 – Mar 23, 2018	$94.72	$96.47	$89.98	$89.98	0
Mar 26, 2018 – Mar 29, 2018	$90.28	$93.12	$89.71	$93.12	0
Apr 2, 2018 – Apr 6, 2018	$90.77	$91.49	$87.73	$87.73	0
Apr 9, 2018 – Apr 13, 2018	$88.81	$90.99	$87.39	$90.81	0
Apr 16, 2018 – Apr 20, 2018	$90.99	$94.75	$90.99	$93.41	0
Apr 23, 2018 – Apr 27, 2018	$93.51	$101.42	$92.53	$100.53	0
Apr 30, 2018 – May 4, 2018	$101.44	$101.61	$98.54	$101.61	0
May 7, 2018 – May 11, 2018	$101.71	$107.37	$101.71	$107.31	0
May 14, 2018 – May 18, 2018	$107.44	$109.18	$106.26	$109.18	0
May 21, 2018 – May 25, 2018	$109.18	$110.27	$108.23	$110.27	0
May 28, 2018 – Jun 1, 2018	$110.27	$111.97	$109.98	$111.83	0
Jun 4, 2018 – Jun 8, 2018	$111.90	$111.90	$107.25	$109.68	0
Jun 11, 2018 – Jun 15, 2018	$109.72	$112.20	$109.72	$111.99	0
Jun 18, 2018 – Jun 22, 2018	$111.99	$112.28	$109.04	$109.95	0
Jun 25, 2018 – Jun 29, 2018	$109.59	$110.86	$109.05	$109.90	0
Jul 2, 2018 – Jul 6, 2018	$108.73	$110.97	$108.42	$110.97	0
Jul 9, 2018 – Jul 13, 2018	$110.98	$115.08	$110.98	$115.08	0
Jul 16, 2018 – Jul 20, 2018	$115.08	$116.22	$111.18	$116.22	0
Jul 23, 2018 – Jul 27, 2018	$116.22	$123.58	$115.70	$121.19	0
Jul 30, 2018 – Aug 3, 2018	$121.20	$124.76	$120.97	$124.76	0
Aug 6, 2018 – Aug 10, 2018	$125.65	$127.40	$125.65	$127.40	0
Aug 13, 2018 – Aug 17, 2018	$127.40	$129.42	$127.40	$129.22	0
Aug 20, 2018 – Aug 24, 2018	$129.22	$129.48	$127.50	$127.55	0
Aug 27, 2018 – Aug 31, 2018	$127.55	$127.64	$126.42	$126.69	0
Sep 3, 2018 – Sep 7, 2018	$126.69	$129.77	$126.69	$129.77	0
Sep 10, 2018 – Sep 14, 2018	$129.85	$131.37	$128.81	$130.38	0
Sep 17, 2018 – Sep 21, 2018	$130.38	$135.32	$129.96	$133.13	0
Sep 24, 2018 – Sep 28, 2018	$132.55	$132.83	$130.69	$131.75	0
Oct 1, 2018 – Oct 5, 2018	$132.33	$135.33	$132.33	$134.46	50
Oct 8, 2018 – Oct 12, 2018	$134.53	$135.73	$123.36	$124.52	0
Oct 15, 2018 – Oct 19, 2018	$124.52	$126.22	$120.80	$120.80	0
Oct 22, 2018 – Oct 26, 2018	$120.80	$122.94	$115.89	$119.88	0
Oct 29, 2018 – Nov 2, 2018	$121.81	$126.73	$120.02	$126.43	0
Nov 5, 2018 – Nov 9, 2018	$125.98	$128.95	$124.52	$127.97	0
Nov 12, 2018 – Nov 16, 2018	$128.39	$129.21	$125.60	$128.86	0
Nov 19, 2018 – Nov 23, 2018	$128.50	$128.50	$122.14	$123.63	0
Nov 26, 2018 – Nov 30, 2018	$123.48	$128.86	$122.59	$128.86	0
Dec 3, 2018 – Dec 7, 2018	$129.28	$130.91	$117.37	$117.37	0
Dec 10, 2018 – Dec 14, 2018	$116.79	$118.57	$113.85	$113.85	0
Dec 17, 2018 – Dec 21, 2018	$113.84	$113.84	$108.57	$109.20	0
Dec 24, 2018 – Dec 28, 2018	$109.50	$111.34	$107.64	$111.34	0
Dec 31, 2018 – Jan 4, 2019	$110.34	$111.32	$108.31	$108.87	0
Jan 7, 2019 – Jan 11, 2019	$112.29	$120.84	$111.32	$120.84	0
Jan 14, 2019 – Jan 18, 2019	$120.37	$126.36	$120.28	$126.36	0
Jan 21, 2019 – Jan 25, 2019	$126.26	$126.44	$122.53	$124.89	0
Jan 28, 2019 – Feb 1, 2019	$123.82	$125.78	$122.19	$125.78	0
Feb 4, 2019 – Feb 8, 2019	$126.26	$128.54	$126.26	$128.54	0
Feb 11, 2019 – Feb 15, 2019	$129.09	$138.20	$129.09	$138.12	0
Feb 18, 2019 – Feb 22, 2019	$138.12	$138.47	$137.24	$137.92	0
Feb 25, 2019 – Mar 1, 2019	$138.38	$138.52	$134.81	$134.96	0
Mar 4, 2019 – Mar 8, 2019	$135.00	$136.43	$133.99	$133.99	0
Mar 11, 2019 – Mar 15, 2019	$134.35	$137.39	$134.35	$135.89	0
Mar 18, 2019 – Mar 22, 2019	$135.90	$137.65	$133.43	$135.18	0
Mar 25, 2019 – Mar 29, 2019	$133.76	$142.16	$133.76	$142.16	0
Apr 1, 2019 – Apr 5, 2019	$143.03	$147.50	$143.03	$146.16	0
Apr 8, 2019 – Apr 12, 2019	$146.16	$147.84	$145.97	$147.84	0
Apr 15, 2019 – Apr 18, 2019	$148.07	$151.23	$146.63	$151.23	8
Apr 22, 2019 – Apr 26, 2019	$152.96	$160.47	$152.96	$155.66	60
Apr 29, 2019 – May 3, 2019	$156.38	$156.47	$153.21	$156.37	50
May 6, 2019 – May 10, 2019	$154.31	$156.39	$151.82	$154.16	0
May 13, 2019 – May 17, 2019	$153.30	$158.25	$149.83	$156.90	0
May 20, 2019 – May 24, 2019	$156.96	$158.42	$151.91	$152.30	0
May 27, 2019 – May 31, 2019	$152.30	$154.42	$150.15	$150.50	0
Jun 3, 2019 – Jun 7, 2019	$149.40	$155.55	$149.08	$153.68	0
Jun 10, 2019 – Jun 14, 2019	$153.42	$153.66	$149.23	$149.23	0
Jun 17, 2019 – Jun 21, 2019	$149.23	$150.63	$145.65	$149.74	0
Jun 24, 2019 – Jun 28, 2019	$149.62	$149.62	$144.49	$149.30	0
Jul 1, 2019 – Jul 5, 2019	$152.64	$154.39	$152.33	$153.80	0
Jul 8, 2019 – Jul 12, 2019	$153.69	$156.44	$150.84	$156.44	0
Jul 15, 2019 – Jul 19, 2019	$157.13	$158.60	$145.78	$149.97	100
Jul 22, 2019 – Jul 26, 2019	$149.59	$151.12	$142.75	$146.82	0
Jul 29, 2019 – Aug 2, 2019	$146.55	$148.83	$141.58	$141.58	0
Aug 5, 2019 – Aug 9, 2019	$139.77	$140.51	$136.36	$137.07	0
Aug 12, 2019 – Aug 16, 2019	$137.08	$137.58	$131.81	$134.59	0
Aug 19, 2019 – Aug 23, 2019	$135.40	$136.88	$131.60	$131.60	0
Aug 26, 2019 – Aug 30, 2019	$130.74	$137.80	$130.74	$137.16	0
Sep 2, 2019 – Sep 6, 2019	$136.35	$138.13	$133.86	$137.28	0
Sep 9, 2019 – Sep 13, 2019	$137.28	$141.42	$137.28	$141.42	0
Sep 16, 2019 – Sep 20, 2019	$141.42	$143.54	$140.76	$141.29	0
Sep 23, 2019 – Sep 27, 2019	$140.89	$145.03	$140.75	$142.96	0
Sep 30, 2019 – Oct 4, 2019	$142.98	$143.60	$134.62	$134.62	0
Oct 7, 2019 – Oct 11, 2019	$134.63	$139.80	$132.03	$139.80	0
Oct 14, 2019 – Oct 18, 2019	$139.80	$141.53	$138.94	$140.66	0
Oct 21, 2019 – Oct 25, 2019	$140.66	$145.84	$140.66	$145.84	0
Oct 28, 2019 – Nov 1, 2019	$145.84	$146.59	$141.38	$146.59	0
Nov 4, 2019 – Nov 8, 2019	$147.46	$154.39	$147.46	$153.52	0
Nov 11, 2019 – Nov 15, 2019	$153.53	$153.53	$150.06	$150.06	0
Nov 18, 2019 – Nov 22, 2019	$150.05	$151.79	$148.32	$151.79	0
Nov 25, 2019 – Nov 29, 2019	$151.79	$154.39	$151.79	$152.66	0
Dec 2, 2019 – Dec 6, 2019	$152.66	$152.66	$145.72	$150.06	0
Dec 9, 2019 – Dec 13, 2019	$150.05	$150.06	$147.45	$148.32	0
Dec 16, 2019 – Dec 20, 2019	$148.32	$151.79	$148.32	$151.79	0
Dec 23, 2019 – Dec 27, 2019	$151.79	$151.79	$151.79	$151.79	0
Dec 30, 2019 – Jan 3, 2020	$151.79	$152.66	$150.92	$151.79	0
Jan 6, 2020 – Jan 10, 2020	$151.79	$155.26	$150.92	$154.39	101
Jan 13, 2020 – Jan 17, 2020	$154.39	$163.07	$154.39	$163.07	0
Jan 20, 2020 – Jan 24, 2020	$163.07	$163.93	$158.73	$163.93	0
Jan 27, 2020 – Jan 31, 2020	$162.19	$172.60	$160.46	$163.07	0
Feb 3, 2020 – Feb 7, 2020	$163.94	$169.09	$163.07	$167.35	0
Feb 10, 2020 – Feb 14, 2020	$167.35	$169.96	$166.48	$169.09	0
Feb 17, 2020 – Feb 21, 2020	$169.09	$169.09	$167.35	$167.35	0
Feb 24, 2020 – Feb 28, 2020	$165.60	$165.60	$140.33	$140.33	56
Mar 2, 2020 – Mar 6, 2020	$143.81	$145.56	$130.74	$133.35	0
Mar 9, 2020 – Mar 13, 2020	$126.39	$126.39	$104.59	$115.05	0
Mar 16, 2020 – Mar 20, 2020	$108.95	$114.18	$100.23	$101.11	0
Mar 23, 2020 – Mar 27, 2020	$95.88	$117.67	$95.01	$112.44	0
Mar 30, 2020 – Apr 3, 2020	$114.18	$117.67	$110.69	$115.05	0
Apr 6, 2020 – Apr 9, 2020	$119.41	$129.87	$119.41	$128.13	0
Apr 13, 2020 – Apr 17, 2020	$125.51	$128.13	$121.15	$128.13	0
Apr 20, 2020 – Apr 24, 2020	$128.13	$129.00	$119.41	$129.00	0
Apr 27, 2020 – Apr 30, 2020	$129.87	$145.56	$129.87	$136.84	0
May 4, 2020 – May 8, 2020	$135.09	$140.30	$132.48	$140.30	0
May 11, 2020 – May 15, 2020	$141.17	$142.05	$129.78	$130.65	0
May 18, 2020 – May 22, 2020	$130.65	$139.42	$130.65	$137.67	0
May 25, 2020 – May 29, 2020	$138.55	$147.32	$138.55	$141.18	0
Jun 1, 2020 – Jun 5, 2020	$140.30	$153.45	$140.30	$151.70	0
Jun 8, 2020 – Jun 12, 2020	$151.69	$152.57	$137.67	$137.67	0
Jun 15, 2020 – Jun 19, 2020	$135.04	$142.93	$134.16	$134.16	0
Jun 22, 2020 – Jun 26, 2020	$134.16	$135.92	$130.65	$131.53	0
Jun 29, 2020 – Jul 3, 2020	$131.53	$137.67	$131.53	$135.91	0
Jul 6, 2020 – Jul 10, 2020	$136.79	$137.67	$132.41	$132.41	0
Jul 13, 2020 – Jul 17, 2020	$132.40	$144.68	$132.40	$144.68	0
Jul 20, 2020 – Jul 24, 2020	$143.81	$143.81	$140.30	$141.18	0
Jul 27, 2020 – Jul 31, 2020	$141.18	$143.81	$138.54	$142.05	0
Aug 3, 2020 – Aug 7, 2020	$142.93	$149.05	$142.05	$149.05	0
Aug 10, 2020 – Aug 14, 2020	$149.05	$157.87	$149.05	$153.46	0
Aug 17, 2020 – Aug 21, 2020	$153.46	$156.11	$152.58	$156.11	0
Aug 24, 2020 – Aug 28, 2020	$156.11	$159.63	$156.11	$158.75	0
Aug 31, 2020 – Sep 4, 2020	$159.63	$160.52	$155.23	$156.11	10
Sep 7, 2020 – Sep 11, 2020	$155.23	$162.28	$154.35	$162.28	0
Sep 14, 2020 – Sep 18, 2020	$163.16	$167.57	$163.16	$164.93	6
Sep 21, 2020 – Sep 25, 2020	$164.04	$164.93	$159.63	$164.93	0
Sep 28, 2020 – Oct 2, 2020	$166.69	$167.57	$156.99	$160.52	0
Oct 5, 2020 – Oct 9, 2020	$160.52	$164.04	$160.52	$162.28	0
Oct 12, 2020 – Oct 16, 2020	$163.16	$164.93	$160.52	$164.93	10
Oct 19, 2020 – Oct 23, 2020	$164.93	$164.93	$157.87	$160.52	24
Oct 26, 2020 – Oct 30, 2020	$159.64	$159.64	$149.05	$158.75	0
Nov 2, 2020 – Nov 6, 2020	$158.75	$173.75	$158.75	$167.52	1,046
Nov 9, 2020 – Nov 13, 2020	$167.52	$179.05	$167.52	$179.05	22
Nov 16, 2020 – Nov 20, 2020	$179.04	$184.36	$179.04	$180.82	0
Nov 23, 2020 – Nov 27, 2020	$180.82	$182.59	$179.05	$179.05	0
Nov 30, 2020 – Dec 4, 2020	$179.04	$179.04	$173.72	$174.61	10
Dec 7, 2020 – Dec 11, 2020	$174.61	$176.39	$171.96	$171.96	50
Dec 14, 2020 – Dec 18, 2020	$171.96	$171.96	$165.75	$167.52	0
Dec 21, 2020 – Dec 23, 2020	$167.53	$170.18	$166.64	$170.18	20
Dec 28, 2020 – Dec 30, 2020	$171.07	$171.96	$169.30	$169.30	0
Jan 4, 2021 – Jan 8, 2021	$171.96	$184.36	$168.41	$184.36	0
Jan 11, 2021 – Jan 15, 2021	$184.37	$186.84	$183.08	$185.07	0
Jan 18, 2021 – Jan 22, 2021	$185.07	$185.65	$177.26	$178.03	75
Jan 25, 2021 – Jan 29, 2021	$178.11	$179.44	$171.23	$173.68	3
Feb 1, 2021 – Feb 5, 2021	$173.68	$184.14	$173.68	$182.27	0
Feb 8, 2021 – Feb 12, 2021	$182.27	$187.04	$178.98	$187.04	0
Feb 15, 2021 – Feb 19, 2021	$187.13	$189.71	$183.25	$189.71	3
Feb 22, 2021 – Feb 26, 2021	$189.58	$192.92	$185.61	$186.95	3
Mar 1, 2021 – Mar 5, 2021	$186.95	$191.00	$182.27	$191.00	10
Mar 8, 2021 – Mar 12, 2021	$191.31	$197.59	$191.23	$195.63	0
Mar 15, 2021 – Mar 19, 2021	$195.37	$197.46	$191.58	$195.59	2
Mar 22, 2021 – Mar 26, 2021	$194.79	$205.74	$194.56	$205.74	0
Mar 29, 2021 – Apr 1, 2021	$205.74	$205.79	$204.22	$204.49	0
Apr 5, 2021 – Apr 9, 2021	$206.81	$206.90	$200.39	$202.71	5
Apr 12, 2021 – Apr 16, 2021	$203.51	$203.78	$200.40	$201.20	36
Apr 19, 2021 – Apr 23, 2021	$201.19	$209.21	$199.33	$207.70	8
Apr 26, 2021 – Apr 30, 2021	$207.70	$209.92	$205.38	$206.81	0
May 3, 2021 – May 7, 2021	$207.17	$215.36	$207.17	$212.77	6
May 10, 2021 – May 14, 2021	$213.48	$216.52	$207.49	$213.75	42
May 17, 2021 – May 21, 2021	$213.30	$213.30	$201.14	$203.82	12
May 24, 2021 – May 28, 2021	$205.35	$206.60	$203.20	$205.97	17
May 31, 2021 – Jun 4, 2021	$205.97	$207.23	$204.10	$205.17	0
Jun 7, 2021 – Jun 11, 2021	$205.17	$205.35	$198.27	$200.60	0
Jun 14, 2021 – Jun 18, 2021	$200.61	$203.02	$197.74	$197.74	0
Jun 21, 2021 – Jun 25, 2021	$196.05	$200.16	$196.05	$199.89	3
Jun 28, 2021 – Jul 2, 2021	$199.71	$204.27	$197.03	$204.27	5
Jul 5, 2021 – Jul 9, 2021	$204.27	$207.67	$191.57	$198.28	29
Jul 12, 2021 – Jul 16, 2021	$198.36	$199.53	$196.40	$198.19	0
Jul 19, 2021 – Jul 23, 2021	$197.21	$201.95	$191.93	$201.77	24
Jul 26, 2021 – Jul 30, 2021	$200.78	$200.78	$191.66	$193.90	12
Aug 2, 2021 – Aug 6, 2021	$194.79	$195.95	$191.84	$195.61	5
Aug 9, 2021 – Aug 13, 2021	$195.61	$206.04	$195.07	$204.87	3
Aug 16, 2021 – Aug 20, 2021	$204.87	$205.77	$200.82	$201.90	5
Aug 23, 2021 – Aug 27, 2021	$201.90	$203.61	$198.04	$199.12	2
Aug 30, 2021 – Sep 3, 2021	$198.85	$198.85	$189.41	$189.41	13
Sep 6, 2021 – Sep 10, 2021	$189.50	$189.86	$187.88	$188.78	0
Sep 13, 2021 – Sep 17, 2021	$188.78	$190.58	$184.28	$189.05	12
Sep 20, 2021 – Sep 24, 2021	$187.34	$188.42	$183.48	$188.42	1
Sep 27, 2021 – Oct 1, 2021	$188.42	$190.67	$184.91	$188.51	2
Oct 4, 2021 – Oct 8, 2021	$188.51	$205.50	$188.24	$205.41	0
Oct 11, 2021 – Oct 15, 2021	$205.68	$213.59	$202.53	$213.59	0
Oct 18, 2021 – Oct 22, 2021	$213.59	$222.49	$212.24	$222.04	8
Oct 25, 2021 – Oct 29, 2021	$221.32	$229.77	$221.14	$228.15	0
Nov 1, 2021 – Nov 5, 2021	$228.15	$228.33	$220.96	$221.66	12
Nov 8, 2021 – Nov 12, 2021	$221.66	$222.21	$216.61	$217.78	7
Nov 15, 2021 – Nov 19, 2021	$217.34	$221.12	$217.34	$218.96	4
Nov 22, 2021 – Nov 26, 2021	$219.68	$224.55	$214.98	$214.98	11
Nov 29, 2021 – Dec 3, 2021	$218.15	$227.90	$210.92	$223.02	3
Dec 6, 2021 – Dec 10, 2021	$226.08	$233.13	$225.36	$230.69	0
Dec 13, 2021 – Dec 17, 2021	$231.87	$232.59	$226.63	$230.51	9
Dec 20, 2021 – Dec 23, 2021	$226.09	$230.15	$222.93	$229.34	0
Dec 27, 2021 – Dec 30, 2021	$229.34	$236.11	$229.34	$236.02	3
Jan 3, 2022 – Jan 7, 2022	$236.83	$237.73	$232.50	$237.28	8
Jan 10, 2022 – Jan 14, 2022	$236.83	$236.83	$225.91	$227.71	1
Jan 17, 2022 – Jan 21, 2022	$227.90	$228.26	$217.87	$220.31	0
Jan 24, 2022 – Jan 28, 2022	$221.48	$222.83	$214.71	$218.68	0
Jan 31, 2022 – Feb 4, 2022	$219.86	$223.97	$215.25	$215.25	3
Feb 7, 2022 – Feb 11, 2022	$215.07	$217.88	$209.90	$213.17	2
Feb 14, 2022 – Feb 18, 2022	$213.71	$221.33	$212.99	$217.70	0
Feb 21, 2022 – Feb 25, 2022	$217.25	$217.25	$200.46	$209.45	2
Feb 28, 2022 – Mar 4, 2022	$209.08	$235.40	$206.09	$235.40	37
Mar 7, 2022 – Mar 11, 2022	$235.58	$239.58	$215.25	$223.42	3
Mar 14, 2022 – Mar 18, 2022	$223.42	$225.60	$218.25	$225.60	0
Mar 21, 2022 – Mar 25, 2022	$225.33	$233.95	$224.51	$233.95	8
Mar 28, 2022 – Apr 1, 2022	$234.13	$235.31	$218.07	$218.07	296
Apr 4, 2022 – Apr 8, 2022	$218.70	$223.88	$211.08	$215.84	4
Apr 11, 2022 – Apr 14, 2022	$214.76	$220.98	$212.94	$220.93	0
Apr 18, 2022 – Apr 22, 2022	$221.24	$227.60	$219.47	$219.47	1
Apr 25, 2022 – Apr 29, 2022	$216.94	$231.13	$216.12	$223.06	6
May 2, 2022 – May 6, 2022	$223.05	$227.27	$218.56	$220.84	0
May 9, 2022 – May 13, 2022	$220.48	$220.48	$212.82	$218.70	0
May 16, 2022 – May 20, 2022	$218.38	$218.38	$194.26	$196.99	12
May 23, 2022 – May 27, 2022	$197.86	$204.29	$194.44	$204.29	0
May 30, 2022 – Jun 3, 2022	$205.16	$209.08	$203.52	$208.17	20
Jun 6, 2022 – Jun 10, 2022	$208.31	$212.32	$199.18	$199.73	0
Jun 13, 2022 – Jun 17, 2022	$197.73	$198.86	$191.80	$193.80	0
Jun 20, 2022 – Jun 24, 2022	$192.39	$198.95	$191.38	$198.95	0
Jun 27, 2022 – Jul 1, 2022	$198.96	$201.69	$194.89	$200.32	0
Jul 4, 2022 – Jul 8, 2022	$199.41	$206.62	$197.82	$203.20	5
Jul 11, 2022 – Jul 15, 2022	$202.74	$206.16	$199.05	$205.93	0
Jul 18, 2022 – Jul 22, 2022	$206.39	$217.34	$204.70	$217.29	26
Jul 25, 2022 – Jul 29, 2022	$217.29	$224.63	$215.46	$224.63	3
Aug 1, 2022 – Aug 5, 2022	$223.90	$225.59	$222.12	$225.59	1
Aug 8, 2022 – Aug 12, 2022	$225.59	$233.24	$223.57	$233.24	0
Aug 15, 2022 – Aug 19, 2022	$233.83	$234.98	$229.89	$234.02	1
Aug 22, 2022 – Aug 26, 2022	$233.28	$241.81	$231.73	$233.65	0
Aug 29, 2022 – Sep 2, 2022	$232.51	$233.10	$219.49	$219.49	3
Sep 5, 2022 – Sep 9, 2022	$221.42	$228.02	$220.13	$228.02	3
Sep 12, 2022 – Sep 16, 2022	$227.28	$227.28	$211.84	$213.63	14
Sep 19, 2022 – Sep 23, 2022	$214.22	$217.29	$205.29	$205.70	0
Sep 26, 2022 – Sep 30, 2022	$206.01	$206.01	$196.26	$196.99	2
Oct 3, 2022 – Oct 7, 2022	$196.25	$206.71	$196.12	$201.39	149
Oct 10, 2022 – Oct 14, 2022	$201.57	$204.59	$195.25	$201.75	5
Oct 17, 2022 – Oct 21, 2022	$201.75	$208.36	$191.95	$193.78	2
Oct 24, 2022 – Oct 28, 2022	$193.78	$211.10	$192.91	$211.10	43
Oct 31, 2022 – Nov 4, 2022	$211.10	$216.21	$209.96	$216.07	29
Nov 7, 2022 – Nov 11, 2022	$216.39	$224.23	$212.39	$224.23	2
Nov 14, 2022 – Nov 18, 2022	$223.90	$227.27	$216.48	$220.27	0
Nov 21, 2022 – Nov 25, 2022	$221.00	$227.04	$220.22	$223.91	0
Nov 28, 2022 – Dec 2, 2022	$223.91	$226.95	$220.87	$222.48	3
Dec 5, 2022 – Dec 9, 2022	$221.75	$221.75	$209.62	$214.60	7
Dec 12, 2022 – Dec 16, 2022	$214.05	$225.89	$213.26	$217.27	85
Dec 19, 2022 – Dec 23, 2022	$217.27	$217.92	$210.50	$215.24	4
Dec 26, 2022 – Dec 30, 2022	$214.78	$216.35	$212.44	$213.54	10
Jan 2, 2023 – Jan 6, 2023	$212.80	$221.79	$212.80	$221.79	9
Jan 9, 2023 – Jan 13, 2023	$221.32	$221.37	$215.43	$217.32	2
Jan 16, 2023 – Jan 20, 2023	$217.18	$220.58	$212.53	$214.88	0
Jan 23, 2023 – Jan 27, 2023	$214.78	$219.90	$200.91	$203.17	26
Jan 30, 2023 – Feb 3, 2023	$201.61	$217.82	$200.92	$216.06	7
Feb 6, 2023 – Feb 10, 2023	$216.07	$216.07	$206.47	$209.76	4
Feb 13, 2023 – Feb 17, 2023	$210.17	$210.50	$197.34	$197.34	22
Feb 20, 2023 – Feb 24, 2023	$197.61	$198.40	$193.21	$196.45	32
Feb 27, 2023 – Mar 3, 2023	$197.52	$201.42	$195.15	$199.28	74
Mar 6, 2023 – Mar 10, 2023	$199.28	$199.28	$183.10	$183.10	93
Mar 13, 2023 – Mar 17, 2023	$183.76	$184.00	$176.95	$177.41	111
Mar 20, 2023 – Mar 24, 2023	$175.04	$179.10	$169.40	$172.52	104
Mar 27, 2023 – Mar 31, 2023	$172.70	$180.98	$172.70	$180.53	40
Apr 3, 2023 – Apr 6, 2023	$181.53	$182.09	$172.44	$174.67	150
Apr 10, 2023 – Apr 14, 2023	$172.44	$176.16	$171.89	$174.85	59
Apr 17, 2023 – Apr 21, 2023	$175.22	$179.86	$175.22	$178.93	111
Apr 24, 2023 – Apr 28, 2023	$178.56	$178.56	$167.06	$170.40	164
May 1, 2023 – May 5, 2023	$175.59	$177.89	$168.93	$177.33	32
May 8, 2023 – May 12, 2023	$176.77	$181.81	$174.90	$181.81	103
May 15, 2023 – May 19, 2023	$181.81	$189.00	$181.25	$188.53	72
May 22, 2023 – May 26, 2023	$188.99	$192.26	$182.55	$183.11	70
May 29, 2023 – Jun 2, 2023	$183.11	$189.46	$181.62	$188.99	42
Jun 5, 2023 – Jun 9, 2023	$188.53	$189.93	$184.05	$187.59	41
Jun 12, 2023 – Jun 16, 2023	$187.60	$193.19	$185.73	$191.33	40
Jun 19, 2023 – Jun 23, 2023	$191.33	$191.33	$185.73	$186.29	59
Jun 26, 2023 – Jun 30, 2023	$186.28	$194.13	$186.28	$194.13	13
Jul 3, 2023 – Jul 7, 2023	$194.12	$196.00	$193.19	$193.66	14
Jul 10, 2023 – Jul 14, 2023	$192.73	$197.39	$192.26	$194.59	31
Jul 17, 2023 – Jul 21, 2023	$194.60	$199.73	$191.79	$196.46	19
Jul 24, 2023 – Jul 28, 2023	$195.53	$202.06	$195.53	$200.19	59
Jul 31, 2023 – Aug 4, 2023	$200.20	$200.20	$191.04	$191.51	79
Aug 7, 2023 – Aug 11, 2023	$191.98	$192.45	$184.19	$185.32	29
Aug 14, 2023 – Aug 18, 2023	$185.32	$185.32	$178.94	$183.06	33
Aug 21, 2023 – Aug 25, 2023	$183.06	$183.63	$180.06	$183.44	3
Aug 28, 2023 – Sep 1, 2023	$183.44	$186.07	$177.99	$179.50	46
Sep 4, 2023 – Sep 8, 2023	$179.50	$179.50	$171.04	$171.42	95
Sep 11, 2023 – Sep 15, 2023	$171.43	$182.50	$171.05	$180.06	89
Sep 18, 2023 – Sep 22, 2023	$179.68	$181.56	$175.74	$178.93	70
Sep 25, 2023 – Sep 29, 2023	$178.93	$180.06	$174.05	$174.61	40
Oct 2, 2023 – Oct 6, 2023	$175.56	$175.93	$166.36	$170.48	94
Oct 9, 2023 – Oct 13, 2023	$169.54	$181.56	$169.54	$179.31	110
Oct 16, 2023 – Oct 20, 2023	$179.31	$186.82	$175.56	$178.56	95
Oct 23, 2023 – Oct 27, 2023	$178.94	$179.87	$163.72	$163.91	92
Oct 30, 2023 – Nov 3, 2023	$164.29	$172.08	$163.35	$171.70	44
Nov 6, 2023 – Nov 10, 2023	$171.69	$173.97	$170.94	$173.97	33
Nov 13, 2023 – Nov 17, 2023	$173.97	$183.42	$173.78	$183.42	40
Nov 20, 2023 – Nov 24, 2023	$183.04	$186.83	$181.34	$186.64	49
Nov 27, 2023 – Dec 1, 2023	$186.06	$196.66	$182.85	$196.66	94
Dec 4, 2023 – Dec 8, 2023	$196.66	$200.44	$194.29	$194.29	96
Dec 11, 2023 – Dec 15, 2023	$194.30	$202.81	$193.82	$201.39	41
Dec 18, 2023 – Dec 22, 2023	$201.39	$203.75	$198.07	$201.39	43
Dec 25, 2023 – Dec 29, 2023	$202.33	$202.33	$199.97	$201.86	10
Jan 1, 2024 – Jan 5, 2024	$202.33	$205.17	$197.13	$198.08	61
Jan 8, 2024 – Jan 12, 2024	$197.60	$198.55	$194.29	$197.60	28
Jan 15, 2024 – Jan 19, 2024	$197.60	$204.23	$195.72	$203.28	145
Jan 22, 2024 – Jan 26, 2024	$203.28	$210.84	$199.49	$204.22	77
Jan 29, 2024 – Feb 2, 2024	$203.27	$223.46	$201.38	$222.03	269
Feb 5, 2024 – Feb 9, 2024	$221.56	$225.36	$219.18	$223.93	76
Feb 12, 2024 – Feb 16, 2024	$223.94	$226.31	$221.55	$222.98	0
Feb 19, 2024 – Feb 23, 2024	$222.98	$228.21	$221.56	$227.26	0
Feb 26, 2024 – Mar 1, 2024	$226.79	$226.79	$221.56	$225.36	0
Mar 4, 2024 – Mar 8, 2024	$225.36	$230.11	$221.56	$225.36	0
Mar 11, 2024 – Mar 15, 2024	$225.36	$229.16	$223.45	$223.46	0
Mar 18, 2024 – Mar 22, 2024	$223.46	$229.64	$222.98	$223.93	3
Mar 25, 2024 – Mar 28, 2024	$223.46	$224.41	$217.28	$224.41	8
Apr 1, 2024 – Apr 5, 2024	$224.41	$224.41	$214.90	$218.70	10
Apr 8, 2024 – Apr 12, 2024	$218.70	$222.51	$218.70	$218.70	5
Apr 15, 2024 – Apr 19, 2024	$218.70	$222.50	$214.90	$214.90	2
Apr 22, 2024 – Apr 26, 2024	$214.90	$218.70	$205.39	$213.00	16
Apr 29, 2024 – May 3, 2024	$213.00	$214.90	$204.68	$208.51	30
May 6, 2024 – May 10, 2024	$212.33	$212.33	$193.20	$204.68	111
May 13, 2024 – May 17, 2024	$202.77	$208.51	$200.86	$204.68	30
May 20, 2024 – May 24, 2024	$204.68	$208.50	$198.94	$198.94	34
May 27, 2024 – May 31, 2024	$198.94	$200.86	$193.20	$195.12	17
Jun 3, 2024 – Jun 7, 2024	$197.03	$200.86	$195.12	$200.85	108
Jun 10, 2024 – Jun 14, 2024	$200.85	$202.77	$195.12	$195.12	33
Jun 17, 2024 – Jun 21, 2024	$195.12	$200.85	$195.12	$200.85	10
Jun 24, 2024 – Jun 28, 2024	$200.86	$202.77	$185.55	$191.29	115
Jul 1, 2024 – Jul 5, 2024	$191.29	$195.11	$188.42	$191.29	239
Jul 8, 2024 – Jul 12, 2024	$190.34	$195.12	$187.47	$195.12	74
Jul 15, 2024 – Jul 19, 2024	$195.11	$206.59	$195.11	$200.85	45
Jul 22, 2024 – Jul 26, 2024	$200.85	$219.98	$191.29	$218.07	170
Jul 29, 2024 – Aug 2, 2024	$219.98	$225.73	$209.64	$213.49	91
Aug 5, 2024 – Aug 9, 2024	$211.57	$215.42	$207.73	$211.57	24
Aug 12, 2024 – Aug 16, 2024	$209.65	$213.50	$205.80	$209.65	29
Aug 19, 2024 – Aug 23, 2024	$207.72	$211.57	$203.87	$205.80	35
Aug 26, 2024 – Aug 30, 2024	$205.80	$221.19	$205.80	$221.19	12
Sep 2, 2024 – Sep 8, 2024	$221.19	$247.90	$217.34	$246.97	1,880,193
Sep 9, 2024 – Sep 15, 2024	$217.34	$242.12	$213.49	$237.60	180
Sep 16, 2024 – Sep 22, 2024	$211.57	$240.12	$211.57	$236.57	1,010,042
Sep 23, 2024 – Sep 29, 2024	$213.49	$240.09	$209.64	$238.98	1,020,024
Sep 30, 2024 – Oct 6, 2024	$211.57	$238.04	$209.64	$234.42	681,946
Oct 7, 2024 – Oct 13, 2024	$215.41	$244.60	$211.57	$244.11	1,010,008
Oct 14, 2024 – Oct 20, 2024	$219.26	$242.66	$219.26	$238.65	1,280,015
Oct 21, 2024 – Oct 25, 2024	$223.11	$234.65	$219.26	$223.11	91
Oct 28, 2024 – Nov 1, 2024	$223.11	$226.95	$220.45	$226.25	291
Nov 4, 2024 – Nov 8, 2024	$220.44	$249.46	$218.51	$247.52	134
Nov 11, 2024 – Nov 15, 2024	$245.59	$249.45	$239.78	$239.78	13
Nov 18, 2024 – Nov 22, 2024	$239.78	$251.38	$235.91	$249.45	164
Nov 25, 2024 – Nov 29, 2024	$251.39	$257.18	$247.52	$253.32	19
Dec 2, 2024 – Dec 6, 2024	$251.38	$253.31	$237.85	$237.85	86
Dec 9, 2024 – Dec 13, 2024	$237.84	$237.84	$226.24	$228.18	57
Dec 16, 2024 – Dec 20, 2024	$226.25	$226.25	$214.65	$216.58	95
Dec 23, 2024 – Dec 27, 2024	$216.57	$220.44	$216.57	$218.51	2
Dec 30, 2024 – Jan 3, 2025	$218.51	$222.38	$216.58	$222.38	40
Jan 6, 2025 – Jan 10, 2025	$220.44	$224.31	$218.51	$220.44	34
Jan 13, 2025 – Jan 17, 2025	$220.44	$232.05	$220.44	$232.05	16
Jan 20, 2025 – Jan 24, 2025	$230.11	$237.85	$228.18	$235.91	78
Jan 27, 2025 – Jan 31, 2025	$232.05	$243.65	$232.05	$239.78	24
Feb 3, 2025 – Feb 7, 2025	$235.92	$239.78	$233.31	$235.25	73
Feb 10, 2025 – Feb 14, 2025	$233.31	$241.08	$233.31	$239.14	53
Feb 17, 2025 – Feb 21, 2025	$237.19	$241.09	$225.53	$229.42	38
Feb 24, 2025 – Feb 28, 2025	$229.41	$231.36	$221.64	$227.47	68
Mar 3, 2025 – Mar 7, 2025	$229.42	$231.36	$213.86	$217.75	355
Mar 10, 2025 – Mar 14, 2025	$215.80	$219.69	$202.20	$208.03	64
Mar 17, 2025 – Mar 21, 2025	$206.09	$209.98	$206.09	$208.03	66
Mar 24, 2025 – Mar 28, 2025	$208.03	$213.86	$206.09	$206.09	38
Mar 31, 2025 – Apr 4, 2025	$206.08	$213.86	$184.71	$186.65	154
Apr 7, 2025 – Apr 11, 2025	$180.81	$196.37	$176.93	$185.67	155
Apr 14, 2025 – Apr 17, 2025	$186.64	$191.51	$181.79	$188.59	18
Apr 21, 2025 – Apr 25, 2025	$184.71	$196.37	$184.71	$189.56	57
Apr 28, 2025 – May 2, 2025	$188.59	$193.64	$188.59	$193.64	67
May 5, 2025 – May 9, 2025	$192.66	$195.60	$188.75	$193.64	131
May 12, 2025 – May 16, 2025	$195.60	$215.16	$195.60	$215.16	3
May 19, 2025 – May 23, 2025	$213.20	$213.20	$205.37	$205.38	13
May 26, 2025 – May 30, 2025	$207.33	$213.20	$207.33	$213.20	9
Jun 2, 2025 – Jun 6, 2025	$211.25	$217.12	$209.28	$215.16	11
Jun 9, 2025 – Jun 13, 2025	$213.20	$219.07	$209.28	$211.24	9
Jun 16, 2025 – Jun 20, 2025	$209.29	$215.16	$209.29	$215.16	9
Jun 23, 2025 – Jun 27, 2025	$213.20	$217.12	$213.20	$213.20	5
Jun 30, 2025 – Jul 4, 2025	$213.20	$219.07	$211.25	$215.16	3
Jul 7, 2025 – Jul 11, 2025	$215.15	$222.98	$215.15	$222.98	56
Jul 14, 2025 – Jul 18, 2025	$221.02	$238.62	$215.15	$230.80	153
Jul 21, 2025 – Jul 25, 2025	$232.76	$240.58	$226.90	$234.72	90
Jul 28, 2025 – Aug 1, 2025	$244.50	$254.28	$231.91	$233.88	1,402
Aug 4, 2025 – Aug 8, 2025	$233.88	$239.78	$231.92	$237.81	272
Aug 11, 2025 – Aug 15, 2025	$237.82	$239.78	$229.95	$235.85	45
Aug 18, 2025 – Aug 22, 2025	$233.88	$243.71	$224.05	$237.81	75
Aug 25, 2025 – Aug 29, 2025	$237.81	$237.81	$229.95	$235.85	146
Sep 1, 2025 – Sep 5, 2025	$233.88	$235.85	$231.91	$231.92	32
Sep 8, 2025 – Sep 12, 2025	$231.92	$233.89	$224.06	$229.95	95
Sep 15, 2025 – Sep 19, 2025	$229.95	$237.81	$227.98	$237.81	244
Sep 22, 2025 – Sep 26, 2025	$237.81	$249.61	$237.81	$249.61	36
Sep 29, 2025 – Oct 3, 2025	$249.61	$253.54	$247.64	$249.61	104
Oct 6, 2025 – Oct 10, 2025	$251.58	$251.58	$243.71	$245.68	123
Oct 13, 2025 – Oct 17, 2025	$245.68	$247.65	$239.77	$241.74	26
Oct 20, 2025 – Oct 24, 2025	$243.71	$247.65	$237.81	$237.81	33
Oct 27, 2025 – Oct 31, 2025	$237.81	$241.74	$233.88	$241.74	23
Nov 3, 2025 – Nov 7, 2025	$239.78	$243.71	$237.81	$240.94	38
Nov 10, 2025 – Nov 14, 2025	$244.89	$246.86	$238.97	$240.94	28
Nov 17, 2025 – Nov 21, 2025	$242.91	$244.89	$236.99	$244.89	94
Nov 24, 2025 – Nov 28, 2025	$244.89	$248.84	$240.95	$248.84	129
Dec 1, 2025 – Dec 5, 2025	$244.90	$250.82	$244.90	$248.84	56
Dec 8, 2025 – Dec 12, 2025	$248.84	$252.79	$244.89	$248.84	61
Dec 15, 2025 – Dec 19, 2025	$248.84	$252.79	$244.89	$244.89	176
Dec 22, 2025 – Dec 23, 2025	$244.89	$244.89	$242.92	$242.92	21
Dec 29, 2025 – Jan 2, 2026	$242.92	$246.87	$242.92	$242.92	26
Jan 5, 2026 – Jan 9, 2026	$242.92	$244.89	$238.97	$242.92	8
Jan 12, 2026 – Jan 16, 2026	$240.95	$246.87	$240.95	$246.87	5
Jan 19, 2026 – Jan 23, 2026	$242.92	$244.89	$233.05	$240.94	89
Jan 26, 2026 – Jan 30, 2026	$238.97	$240.94	$233.05	$240.94	17
Feb 2, 2026 – Feb 6, 2026	$238.97	$257.87	$235.02	$255.89	264
Feb 9, 2026 – Feb 13, 2026	$255.89	$265.81	$253.91	$263.82	108
Feb 16, 2026 – Feb 20, 2026	$267.79	$267.79	$263.82	$266.10	6
Feb 23, 2026 – Feb 27, 2026	$261.84	$265.81	$259.85	$263.77	28
Mar 2, 2026 – Mar 6, 2026	$261.83	$270.42	$257.82	$257.92	72
Mar 9, 2026 – Mar 13, 2026	$253.90	$257.92	$249.93	$250.48	202
Mar 16, 2026 – Mar 20, 2026	$251.92	$253.90	$238.03	$241.80	130
Mar 23, 2026 – Mar 27, 2026	$238.03	$245.92	$238.03	$244.03	109
Mar 30, 2026 – Apr 2, 2026	$243.99	$248.01	$243.94	$248.00	53
Apr 6, 2026 – Apr 10, 2026	$246.86	$250.68	$246.66	$250.23	9
Apr 13, 2026 – Apr 17, 2026	$249.04	$256.82	$248.94	$254.94	18
Apr 20, 2026 – Apr 24, 2026	$252.42	$273.34	$252.22	$270.76	50
Apr 27, 2026 – Apr 30, 2026	$269.07	$270.72	$262.63	$266.65	47
May 4, 2026 – May 8, 2026	$266.50	$269.33	$264.12	$265.00	64
May 11, 2026 – May 15, 2026	$263.06	$271.93	$262.76	$270.93	5
May 18, 2026 – May 22, 2026	$267.94	$274.47	$266.34	$269.88	110
May 25, 2026 – May 29, 2026	$270.53	$278.80	$259.03	$260.62	5
Jun 1, 2026 – Jun 5, 2026	$260.37	$272.68	$259.23	$271.48	9
Jun 8, 2026 – Jun 12, 2026	$268.74	$271.28	$266.64	$270.43	7
Jun 15, 2026 – Jun 19, 2026	$271.23	$271.43	$258.73	$260.17	16
Jun 22, 2026 – Jun 26, 2026	$260.17	$273.47	$260.17	$273.17	45
Jun 29, 2026 – Jul 3, 2026	$273.17	$281.59	$273.17	$281.54	173
Jul 6, 2026 – Jul 10, 2026	$281.53	$286.22	$278.14	$286.22	121
Jul 13, 2026 – Jul 17, 2026	$286.21	$298.37	$282.53	$296.43	201
Jul 20, 2026 – Jul 24, 2026	$298.82	$311.22	$286.27	$307.63	2,124
Jul 27, 2026 – Jul 31, 2026	$307.68	$310.37	$285.62	$290.20	157
Aug 3, 2026 – Aug 7, 2026	$290.95	$296.73	$289.36	$289.90	340
Aug 10, 2026 – Aug 14, 2026	$289.90	$294.65	$288.85	$290.05	26
Aug 17, 2026 – Aug 21, 2026	$289.20	$302.25	$287.30	$299.95	257
Aug 24, 2026 – Aug 28, 2026	$299.95	$304.85	$299.00	$301.05	62
Aug 31, 2026 – Sep 4, 2026	$301.05	$301.05	$280.95	$283.85	28
Sep 7, 2026 – Sep 7, 2026	$274.50	$274.50	$274.50	$274.50	7

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Norfolk Southern Corporation (NFS.DE) 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 Norfolk Southern Corporation

Norfolk Southern Corporation, together with its subsidiaries, engages in the rail transportation of raw materials, intermediate products, and finished goods in the United States. The company transports agriculture, forest, and consumer products comprising soybeans, wheat, corn, fertilizers, livestock and poultry feed, food products, food oils, flour, sweeteners, ethanol, lumber and wood products, pulp board and paper products, wood fibers, wood pulp, scrap paper, beverages, canned goods, and consumer products; chemicals consist of sulfur and related chemicals, petroleum products, chlorine and bleaching compounds, plastics, rubber, industrial chemicals, chemical wastes, and sand; metals and construction materials, such as steel, aluminum products, machinery, scrap metals, cement, aggregates, minerals, clay, transportation equipment, and military-related products; and automotive, including finished motor vehicles and automotive parts, as well as coal. It also transports overseas freight through various Atlantic and Gulf Coast ports; and provides commuter rail passenger transportation services and operates an intermodal network. As of December 31, 2021, the company operated approximately 19,300 route miles in 22 states and the District of Columbia. Norfolk Southern Corporation was incorporated in 1980 and is based in Atlanta, Georgia.

CEO: Mark R. George
Employees: 20.7K
Beta: 1.30

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