The Coca-Cola Company (KO) — AI valuation, intrinsic value, financials

Annual price and model valuations for KO, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$22.55	$39.69	$103.71	$0.00	$74.56
2012	$26.16	$35.73	$81.25	$0.00	$22.41
2013	$26.45	$34.68	$16.10	$0.00	$11.30
2014	$28.21	$36.21	$6.39	$0.00	$10.37
2015	$33.01	$38.76	$4.98	$0.00	$7.59
2016	$31.89	$38.02	$4.30	$0.00	$4.48
2017	$34.93	$37.56	$2.67	$0.00	$0.00
2018	$36.16	$41.59	$3.03	$0.00	$4.77
2019	$45.97	$49.40	$4.01	$0.00	$34.12
2020	$43.33	$45.34	$3.67	$0.00	$0.00
2021	$51.40	$54.74	$6.24	$0.00	$55.23
2022	$54.10	$55.28	$12.66	$0.00	$41.54
2023	$56.10	$56.33

Peer comparison for KO: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
KO	The Coca-Cola Company	$84.14	341.06B	-21%	-53%	—	-64%	26.34	10.73	7.20	20.15	187.00%
BUD	Anheuser-Busch InBev SA/N…	$81.98	158.7B	+41%	-46%	—	-69%	22.77	1.79	2.62	10.46	-44.00%
CCEP	Coca-Cola Europacific Par…	$92.29	40.9B	-23%	-48%	—	-45%	22.59	5.38	2.10	15.10	-177.00%
COKE	Coca-Cola Consolidated, I…	$174.66	13.72B	-17%	-52%	-95%	-44%	26.64	-20.55	2.10	15.31	476.00%
KDP	Keurig Dr Pepper Inc.	$30.04	40.87B	+29%	-52%	—	-19%	19.58	1.60	2.45	13.31	816.00%
KOF	Coca-Cola FEMSA, S.A.B. d…	$107.30	22.54B	-9%	+32%	-43%	+640%	17.76	2.90	1.45	8.66	427.00%
MNST	Monster Beverage Corporat…	$87.99	86.05B	-26%	-8%	-81%	-59%	—	9.66	9.61	31.00	1070.00%
PEP	PepsiCo, Inc.	$146.29	199.97B	+5%	-48%	—	-58%	27.65	11.24	2.44	18.74	225.00%
PG	The Procter & Gamble Comp…	$145.91	339.77B	-18%	-45%	—	-63%	24.11	7.45	4.59	17.27	29.00%
PM	Philip Morris Internation…	$178.57	278.31B	-18%	-48%	—	-38%	24.44	-27.67	6.81	18.76	718.00%
UL	Unilever PLC	$57.03	123.96B	+16%	-46%	—	—	24.49	8.59	2.64	14.53	-1688.00%

Weekly OHLC price history for KO, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$10.94	$10.96	$10.59	$10.75
Jan 10, 2005 – Jan 14, 2005	$10.73	$10.85	$10.61	$10.70
Jan 17, 2005 – Jan 21, 2005	$10.63	$10.85	$10.60	$10.68
Jan 24, 2005 – Jan 28, 2005	$10.70	$10.97	$10.65	$10.84
Jan 31, 2005 – Feb 4, 2005	$10.91	$11.10	$10.75	$11.09
Feb 7, 2005 – Feb 11, 2005	$11.13	$11.26	$11.04	$11.17
Feb 14, 2005 – Feb 18, 2005	$11.22	$11.53	$11.03	$11.22
Feb 21, 2005 – Feb 25, 2005	$11.18	$11.26	$11.06	$11.23
Feb 28, 2005 – Mar 4, 2005	$11.20	$11.44	$11.15	$11.40
Mar 7, 2005 – Mar 11, 2005	$11.37	$11.46	$11.11	$11.16
Mar 14, 2005 – Mar 18, 2005	$11.19	$11.23	$10.87	$10.89
Mar 21, 2005 – Mar 24, 2005	$10.94	$11.01	$10.74	$10.82
Mar 28, 2005 – Apr 1, 2005	$10.88	$11.03	$10.79	$10.87
Apr 4, 2005 – Apr 8, 2005	$10.93	$11.14	$10.84	$11.06
Apr 11, 2005 – Apr 15, 2005	$11.10	$11.19	$10.81	$10.85
Apr 18, 2005 – Apr 22, 2005	$10.81	$11.28	$10.71	$11.07
Apr 25, 2005 – Apr 29, 2005	$11.14	$11.43	$11.06	$11.41
May 2, 2005 – May 6, 2005	$11.43	$11.70	$11.36	$11.61
May 9, 2005 – May 13, 2005	$11.61	$11.76	$11.50	$11.59
May 16, 2005 – May 20, 2005	$11.62	$11.89	$11.50	$11.84
May 23, 2005 – May 27, 2005	$11.82	$11.88	$11.76	$11.80
May 30, 2005 – Jun 3, 2005	$11.77	$11.80	$11.52	$11.62
Jun 6, 2005 – Jun 10, 2005	$11.57	$11.68	$11.42	$11.55
Jun 13, 2005 – Jun 17, 2005	$11.53	$11.69	$11.47	$11.65
Jun 20, 2005 – Jun 24, 2005	$11.58	$11.65	$11.14	$11.16
Jun 27, 2005 – Jul 1, 2005	$11.17	$11.37	$11.02	$11.16
Jul 4, 2005 – Jul 8, 2005	$11.23	$11.33	$10.94	$11.30
Jul 11, 2005 – Jul 15, 2005	$11.29	$11.45	$11.25	$11.39
Jul 18, 2005 – Jul 22, 2005	$11.39	$11.78	$11.35	$11.64
Jul 25, 2005 – Jul 29, 2005	$11.66	$11.80	$11.49	$11.57
Aug 1, 2005 – Aug 5, 2005	$11.63	$11.82	$11.53	$11.65
Aug 8, 2005 – Aug 12, 2005	$11.65	$11.74	$11.47	$11.52
Aug 15, 2005 – Aug 19, 2005	$11.50	$11.82	$11.40	$11.74
Aug 22, 2005 – Aug 26, 2005	$11.78	$11.84	$11.48	$11.52
Aug 29, 2005 – Sep 2, 2005	$11.46	$11.72	$11.40	$11.60
Sep 5, 2005 – Sep 9, 2005	$11.73	$11.82	$11.55	$11.65
Sep 12, 2005 – Sep 16, 2005	$11.60	$11.74	$11.50	$11.54
Sep 19, 2005 – Sep 23, 2005	$11.53	$11.58	$11.13	$11.27
Sep 26, 2005 – Sep 30, 2005	$11.32	$11.54	$11.17	$11.49
Oct 3, 2005 – Oct 7, 2005	$11.50	$11.60	$11.19	$11.23
Oct 10, 2005 – Oct 14, 2005	$11.21	$11.25	$11.04	$11.19
Oct 17, 2005 – Oct 21, 2005	$11.16	$11.42	$10.98	$11.15
Oct 24, 2005 – Oct 28, 2005	$11.22	$11.44	$11.18	$11.40
Oct 31, 2005 – Nov 4, 2005	$11.33	$11.43	$11.18	$11.25
Nov 7, 2005 – Nov 11, 2005	$11.26	$11.37	$11.17	$11.37
Nov 14, 2005 – Nov 18, 2005	$11.37	$11.38	$11.14	$11.23
Nov 21, 2005 – Nov 25, 2005	$11.26	$11.42	$11.18	$11.39
Nov 28, 2005 – Dec 2, 2005	$11.43	$11.58	$11.37	$11.47
Dec 5, 2005 – Dec 9, 2005	$11.44	$11.53	$11.06	$11.12
Dec 12, 2005 – Dec 16, 2005	$11.10	$11.18	$10.92	$11.04
Dec 19, 2005 – Dec 23, 2005	$11.02	$11.19	$10.98	$11.02
Dec 26, 2005 – Dec 30, 2005	$11.01	$11.08	$10.80	$10.80
Jan 2, 2006 – Jan 6, 2006	$10.93	$11.14	$10.82	$11.10
Jan 9, 2006 – Jan 13, 2006	$11.12	$11.21	$11.00	$11.07
Jan 16, 2006 – Jan 20, 2006	$11.00	$11.05	$10.54	$10.74
Jan 23, 2006 – Jan 27, 2006	$10.72	$11.26	$10.72	$11.25
Jan 30, 2006 – Feb 3, 2006	$11.22	$11.24	$10.85	$10.95
Feb 6, 2006 – Feb 10, 2006	$10.94	$11.11	$10.88	$11.03
Feb 13, 2006 – Feb 17, 2006	$11.08	$11.22	$10.88	$11.19
Feb 20, 2006 – Feb 24, 2006	$11.19	$11.35	$11.14	$11.32
Feb 27, 2006 – Mar 3, 2006	$11.33	$11.41	$11.14	$11.20
Mar 6, 2006 – Mar 10, 2006	$11.19	$11.50	$11.17	$11.46
Mar 13, 2006 – Mar 17, 2006	$11.50	$11.57	$11.44	$11.54
Mar 20, 2006 – Mar 24, 2006	$11.56	$11.61	$11.39	$11.51
Mar 27, 2006 – Mar 31, 2006	$11.48	$11.50	$11.28	$11.30
Apr 3, 2006 – Apr 7, 2006	$11.36	$11.40	$11.15	$11.16
Apr 10, 2006 – Apr 13, 2006	$11.16	$11.33	$11.04	$11.13
Apr 17, 2006 – Apr 21, 2006	$11.14	$11.40	$11.02	$11.30
Apr 24, 2006 – Apr 28, 2006	$11.26	$11.37	$11.13	$11.32
May 1, 2006 – May 5, 2006	$11.36	$11.58	$11.28	$11.53
May 8, 2006 – May 12, 2006	$11.57	$11.81	$11.56	$11.65
May 15, 2006 – May 19, 2006	$11.66	$11.93	$11.62	$11.78
May 22, 2006 – May 26, 2006	$11.76	$12.08	$11.71	$12.01
May 29, 2006 – Jun 2, 2006	$11.94	$11.96	$11.75	$11.85
Jun 5, 2006 – Jun 9, 2006	$11.82	$11.84	$11.62	$11.75
Jun 12, 2006 – Jun 16, 2006	$11.79	$11.79	$11.55	$11.75
Jun 19, 2006 – Jun 23, 2006	$11.74	$11.77	$11.58	$11.62
Jun 26, 2006 – Jun 30, 2006	$11.61	$11.82	$11.49	$11.69
Jul 3, 2006 – Jul 7, 2006	$11.74	$11.85	$11.64	$11.74
Jul 10, 2006 – Jul 14, 2006	$11.77	$11.98	$11.52	$11.59
Jul 17, 2006 – Jul 21, 2006	$11.56	$12.04	$11.56	$11.93
Jul 24, 2006 – Jul 28, 2006	$11.93	$12.14	$11.88	$12.10
Jul 31, 2006 – Aug 4, 2006	$12.10	$12.17	$11.89	$11.92
Aug 7, 2006 – Aug 11, 2006	$11.92	$12.01	$11.81	$11.89
Aug 14, 2006 – Aug 18, 2006	$11.96	$12.08	$11.90	$12.05
Aug 21, 2006 – Aug 25, 2006	$12.05	$12.13	$11.98	$12.10
Aug 28, 2006 – Sep 1, 2006	$12.10	$12.34	$12.05	$12.25
Sep 4, 2006 – Sep 8, 2006	$12.23	$12.25	$12.04	$12.12
Sep 11, 2006 – Sep 15, 2006	$12.04	$12.28	$12.04	$12.21
Sep 18, 2006 – Sep 22, 2006	$12.19	$12.26	$12.03	$12.05
Sep 25, 2006 – Sep 29, 2006	$12.10	$12.32	$12.05	$12.23
Oct 2, 2006 – Oct 6, 2006	$12.29	$12.31	$11.99	$12.25
Oct 9, 2006 – Oct 13, 2006	$12.20	$12.23	$12.01	$12.05
Oct 16, 2006 – Oct 20, 2006	$12.09	$12.90	$11.97	$12.80
Oct 23, 2006 – Oct 27, 2006	$12.80	$13.00	$12.78	$12.83
Oct 30, 2006 – Nov 3, 2006	$12.86	$12.92	$12.70	$12.73
Nov 6, 2006 – Nov 10, 2006	$12.79	$12.87	$12.68	$12.73
Nov 13, 2006 – Nov 17, 2006	$12.71	$12.97	$12.64	$12.94
Nov 20, 2006 – Nov 24, 2006	$12.90	$12.97	$12.82	$12.85
Nov 27, 2006 – Dec 1, 2006	$12.83	$12.95	$12.69	$12.84
Dec 4, 2006 – Dec 8, 2006	$12.88	$13.50	$12.83	$13.48
Dec 11, 2006 – Dec 15, 2006	$13.47	$13.60	$13.33	$13.48
Dec 18, 2006 – Dec 22, 2006	$13.47	$13.54	$13.31	$13.34
Dec 25, 2006 – Dec 29, 2006	$13.35	$13.46	$13.28	$13.30
Jan 1, 2007 – Jan 5, 2007	$13.33	$13.47	$13.28	$13.30
Jan 8, 2007 – Jan 12, 2007	$13.23	$13.47	$13.23	$13.39
Jan 15, 2007 – Jan 19, 2007	$13.36	$13.51	$13.25	$13.30
Jan 22, 2007 – Jan 26, 2007	$13.26	$13.33	$13.18	$13.19
Jan 29, 2007 – Feb 2, 2007	$13.16	$13.35	$13.10	$13.30
Feb 5, 2007 – Feb 9, 2007	$13.26	$13.29	$13.13	$13.16
Feb 12, 2007 – Feb 16, 2007	$13.19	$13.39	$13.11	$13.20
Feb 19, 2007 – Feb 23, 2007	$13.10	$13.21	$13.01	$13.03
Feb 26, 2007 – Mar 2, 2007	$13.14	$13.20	$12.56	$12.65
Mar 5, 2007 – Mar 9, 2007	$12.66	$13.15	$12.62	$13.12
Mar 12, 2007 – Mar 16, 2007	$13.12	$13.30	$12.94	$13.11
Mar 19, 2007 – Mar 23, 2007	$13.14	$13.45	$13.06	$13.34
Mar 26, 2007 – Mar 30, 2007	$13.32	$13.47	$13.01	$13.33
Apr 2, 2007 – Apr 5, 2007	$13.38	$13.82	$13.34	$13.75
Apr 9, 2007 – Apr 13, 2007	$13.77	$13.98	$13.50	$13.85
Apr 16, 2007 – Apr 20, 2007	$13.88	$14.49	$13.86	$14.47
Apr 23, 2007 – Apr 27, 2007	$14.47	$14.50	$14.27	$14.46
Apr 30, 2007 – May 4, 2007	$14.41	$14.81	$14.40	$14.78
May 7, 2007 – May 11, 2007	$14.78	$14.90	$14.49	$14.63
May 14, 2007 – May 18, 2007	$14.59	$14.71	$14.46	$14.62
May 21, 2007 – May 25, 2007	$14.62	$14.67	$14.20	$14.41
May 28, 2007 – Jun 1, 2007	$14.45	$14.85	$14.41	$14.66
Jun 4, 2007 – Jun 8, 2007	$14.65	$14.66	$14.17	$14.35
Jun 11, 2007 – Jun 15, 2007	$14.35	$14.58	$14.18	$14.42
Jun 18, 2007 – Jun 22, 2007	$14.42	$14.61	$14.29	$14.43
Jun 25, 2007 – Jun 29, 2007	$14.45	$14.81	$14.40	$14.63
Jul 2, 2007 – Jul 6, 2007	$14.71	$14.82	$14.62	$14.70
Jul 9, 2007 – Jul 13, 2007	$14.74	$14.89	$14.48	$14.85
Jul 16, 2007 – Jul 20, 2007	$14.93	$15.24	$14.77	$14.88
Jul 23, 2007 – Jul 27, 2007	$14.92	$15.16	$14.60	$14.62
Jul 30, 2007 – Aug 3, 2007	$14.83	$15.16	$14.48	$14.89
Aug 6, 2007 – Aug 10, 2007	$14.85	$15.86	$14.85	$15.37
Aug 13, 2007 – Aug 17, 2007	$15.37	$15.89	$14.77	$15.22
Aug 20, 2007 – Aug 24, 2007	$15.20	$15.34	$14.99	$15.10
Aug 27, 2007 – Aug 31, 2007	$15.09	$15.14	$14.84	$15.03
Sep 3, 2007 – Sep 7, 2007	$15.00	$15.39	$14.87	$15.26
Sep 10, 2007 – Sep 14, 2007	$15.27	$15.90	$15.18	$15.86
Sep 17, 2007 – Sep 21, 2007	$15.74	$15.98	$15.47	$15.90
Sep 24, 2007 – Sep 28, 2007	$15.88	$16.24	$15.88	$16.16
Oct 1, 2007 – Oct 5, 2007	$16.20	$16.40	$16.13	$16.33
Oct 8, 2007 – Oct 12, 2007	$16.29	$16.37	$16.00	$16.25
Oct 15, 2007 – Oct 19, 2007	$16.34	$16.80	$16.08	$16.52
Oct 22, 2007 – Oct 26, 2007	$16.46	$17.33	$16.42	$17.32
Oct 29, 2007 – Nov 2, 2007	$17.29	$17.47	$16.87	$17.01
Nov 5, 2007 – Nov 9, 2007	$17.01	$17.37	$16.85	$17.11
Nov 12, 2007 – Nov 16, 2007	$17.05	$17.64	$16.77	$17.61
Nov 19, 2007 – Nov 23, 2007	$17.58	$17.84	$17.41	$17.52
Nov 26, 2007 – Nov 30, 2007	$17.53	$17.88	$17.32	$17.56
Dec 3, 2007 – Dec 7, 2007	$17.56	$18.04	$17.39	$17.86
Dec 10, 2007 – Dec 14, 2007	$17.83	$18.19	$17.78	$18.05
Dec 17, 2007 – Dec 21, 2007	$18.10	$18.14	$17.49	$17.84
Dec 24, 2007 – Dec 28, 2007	$17.83	$17.95	$17.53	$17.61
Dec 31, 2007 – Jan 4, 2008	$17.55	$17.73	$17.18	$17.49
Jan 7, 2008 – Jan 11, 2008	$17.56	$18.55	$17.51	$18.04
Jan 14, 2008 – Jan 18, 2008	$18.03	$18.24	$17.02	$17.18
Jan 21, 2008 – Jan 25, 2008	$16.61	$17.06	$15.98	$16.52
Jan 28, 2008 – Feb 1, 2008	$16.51	$16.96	$16.18	$16.76
Feb 4, 2008 – Feb 8, 2008	$16.80	$16.91	$16.21	$16.76
Feb 11, 2008 – Feb 15, 2008	$16.79	$17.10	$16.41	$16.62
Feb 18, 2008 – Feb 22, 2008	$16.68	$16.70	$16.24	$16.48
Feb 25, 2008 – Feb 29, 2008	$16.46	$17.08	$16.45	$16.53
Mar 3, 2008 – Mar 7, 2008	$16.50	$16.97	$16.50	$16.64
Mar 10, 2008 – Mar 14, 2008	$16.65	$16.94	$16.27	$16.38
Mar 17, 2008 – Mar 20, 2008	$16.19	$17.41	$16.15	$17.38
Mar 24, 2008 – Mar 28, 2008	$17.44	$17.63	$17.24	$17.35
Mar 31, 2008 – Apr 4, 2008	$17.31	$17.51	$17.13	$17.15
Apr 7, 2008 – Apr 11, 2008	$17.16	$17.51	$17.04	$17.16
Apr 14, 2008 – Apr 18, 2008	$17.19	$17.60	$16.97	$17.11
Apr 21, 2008 – Apr 25, 2008	$17.05	$17.36	$16.78	$16.89
Apr 28, 2008 – May 2, 2008	$16.89	$17.05	$16.61	$16.73
May 5, 2008 – May 9, 2008	$16.73	$16.79	$15.89	$15.98
May 12, 2008 – May 16, 2008	$15.99	$16.34	$15.94	$16.25
May 19, 2008 – May 23, 2008	$16.25	$16.80	$16.07	$16.69
May 26, 2008 – May 30, 2008	$16.67	$16.75	$16.23	$16.30
Jun 2, 2008 – Jun 6, 2008	$16.25	$16.34	$15.86	$15.88
Jun 9, 2008 – Jun 13, 2008	$15.80	$16.68	$15.45	$15.88
Jun 16, 2008 – Jun 20, 2008	$15.88	$15.90	$15.16	$15.37
Jun 23, 2008 – Jun 27, 2008	$15.43	$15.65	$14.85	$14.85
Jun 30, 2008 – Jul 3, 2008	$14.86	$15.15	$14.58	$14.75
Jul 7, 2008 – Jul 11, 2008	$14.80	$14.83	$14.19	$14.41
Jul 14, 2008 – Jul 18, 2008	$14.48	$15.07	$14.23	$14.34
Jul 21, 2008 – Jul 25, 2008	$14.35	$15.16	$14.16	$14.92
Jul 28, 2008 – Aug 1, 2008	$14.90	$15.25	$14.61	$15.23
Aug 4, 2008 – Aug 8, 2008	$15.22	$15.91	$15.15	$15.88
Aug 11, 2008 – Aug 15, 2008	$15.80	$16.00	$15.51	$15.78
Aug 18, 2008 – Aug 22, 2008	$15.78	$15.86	$15.25	$15.58
Aug 25, 2008 – Aug 29, 2008	$15.51	$15.64	$14.91	$14.92
Sep 1, 2008 – Sep 5, 2008	$14.96	$15.18	$14.67	$14.88
Sep 8, 2008 – Sep 12, 2008	$15.10	$15.75	$14.98	$15.73
Sep 15, 2008 – Sep 19, 2008	$15.51	$16.09	$14.46	$15.21
Sep 22, 2008 – Sep 26, 2008	$15.15	$15.20	$14.40	$15.15
Sep 29, 2008 – Oct 3, 2008	$15.03	$15.87	$14.55	$15.17
Oct 6, 2008 – Oct 10, 2008	$14.82	$15.09	$11.63	$11.98
Oct 13, 2008 – Oct 17, 2008	$12.53	$13.72	$12.16	$12.76
Oct 20, 2008 – Oct 24, 2008	$13.02	$13.61	$11.83	$12.01
Oct 27, 2008 – Oct 31, 2008	$11.87	$13.28	$11.83	$12.72
Nov 3, 2008 – Nov 7, 2008	$12.84	$13.57	$12.66	$13.35
Nov 10, 2008 – Nov 14, 2008	$13.53	$13.65	$12.36	$12.99
Nov 17, 2008 – Nov 21, 2008	$12.87	$12.96	$11.69	$12.70
Nov 24, 2008 – Nov 28, 2008	$12.85	$13.66	$12.62	$13.65
Dec 1, 2008 – Dec 5, 2008	$13.45	$13.56	$12.50	$13.39
Dec 8, 2008 – Dec 12, 2008	$13.54	$13.70	$12.52	$12.98
Dec 15, 2008 – Dec 19, 2008	$13.06	$13.62	$12.76	$12.93
Dec 22, 2008 – Dec 26, 2008	$13.02	$13.14	$12.77	$12.98
Dec 29, 2008 – Jan 2, 2009	$13.06	$13.39	$12.73	$13.36
Jan 5, 2009 – Jan 9, 2009	$13.27	$13.39	$12.88	$12.98
Jan 12, 2009 – Jan 16, 2009	$12.94	$13.00	$12.31	$12.76
Jan 19, 2009 – Jan 23, 2009	$12.74	$12.95	$12.10	$12.29
Jan 26, 2009 – Jan 30, 2009	$12.31	$12.95	$12.26	$12.44
Feb 2, 2009 – Feb 6, 2009	$12.29	$12.72	$12.10	$12.68
Feb 9, 2009 – Feb 13, 2009	$12.61	$12.95	$11.72	$12.77
Feb 16, 2009 – Feb 20, 2009	$12.52	$12.73	$12.30	$12.47
Feb 23, 2009 – Feb 27, 2009	$12.53	$12.60	$11.77	$11.89
Mar 2, 2009 – Mar 6, 2009	$11.78	$11.86	$10.90	$11.38
Mar 9, 2009 – Mar 13, 2009	$11.49	$12.20	$11.25	$12.13
Mar 16, 2009 – Mar 20, 2009	$12.20	$12.70	$12.01	$12.55
Mar 23, 2009 – Mar 27, 2009	$12.70	$13.30	$12.65	$13.27
Mar 30, 2009 – Apr 3, 2009	$13.10	$13.48	$12.78	$13.24
Apr 6, 2009 – Apr 9, 2009	$13.15	$13.46	$13.08	$13.24
Apr 13, 2009 – Apr 17, 2009	$13.23	$13.39	$12.89	$13.25
Apr 20, 2009 – Apr 24, 2009	$13.20	$13.24	$12.53	$12.59
Apr 27, 2009 – May 1, 2009	$12.48	$12.97	$12.36	$12.50
May 4, 2009 – May 8, 2009	$12.54	$12.88	$12.43	$12.63
May 11, 2009 – May 15, 2009	$12.57	$13.29	$12.52	$13.23
May 18, 2009 – May 22, 2009	$13.28	$14.04	$13.15	$13.92
May 25, 2009 – May 29, 2009	$13.84	$14.47	$13.64	$14.47
Jun 1, 2009 – Jun 5, 2009	$14.50	$14.70	$14.33	$14.55
Jun 8, 2009 – Jun 12, 2009	$14.49	$14.61	$14.14	$14.51
Jun 15, 2009 – Jun 19, 2009	$14.43	$14.81	$14.19	$14.49
Jun 22, 2009 – Jun 26, 2009	$14.39	$14.48	$14.00	$14.29
Jun 29, 2009 – Jul 2, 2009	$14.29	$14.71	$14.19	$14.51
Jul 6, 2009 – Jul 10, 2009	$14.45	$14.59	$14.25	$14.34
Jul 13, 2009 – Jul 17, 2009	$14.36	$15.10	$14.28	$14.93
Jul 20, 2009 – Jul 24, 2009	$15.03	$15.15	$14.50	$14.65
Jul 27, 2009 – Jul 31, 2009	$14.65	$14.98	$14.54	$14.79
Aug 3, 2009 – Aug 7, 2009	$14.85	$14.88	$14.54	$14.64
Aug 10, 2009 – Aug 14, 2009	$14.62	$14.68	$14.07	$14.39
Aug 17, 2009 – Aug 21, 2009	$14.37	$14.83	$14.28	$14.81
Aug 24, 2009 – Aug 28, 2009	$14.78	$14.78	$14.45	$14.56
Aug 31, 2009 – Sep 4, 2009	$14.50	$14.93	$14.35	$14.83
Sep 7, 2009 – Sep 11, 2009	$14.82	$15.48	$14.75	$15.41
Sep 14, 2009 – Sep 18, 2009	$15.29	$16.20	$15.24	$16.09
Sep 21, 2009 – Sep 25, 2009	$16.00	$16.09	$15.61	$15.85
Sep 28, 2009 – Oct 2, 2009	$15.87	$16.18	$15.74	$16.12
Oct 5, 2009 – Oct 9, 2009	$16.11	$16.54	$15.95	$16.35
Oct 12, 2009 – Oct 16, 2009	$16.41	$16.53	$16.26	$16.46
Oct 19, 2009 – Oct 23, 2009	$16.50	$16.61	$15.89	$15.93
Oct 26, 2009 – Oct 30, 2009	$15.88	$16.25	$15.77	$15.95
Nov 2, 2009 – Nov 6, 2009	$16.00	$16.31	$15.79	$16.31
Nov 9, 2009 – Nov 13, 2009	$16.34	$16.96	$16.21	$16.89
Nov 16, 2009 – Nov 20, 2009	$16.95	$17.27	$16.77	$17.20
Nov 23, 2009 – Nov 27, 2009	$17.27	$17.48	$16.99	$17.23
Nov 30, 2009 – Dec 4, 2009	$17.25	$17.55	$17.11	$17.32
Dec 7, 2009 – Dec 11, 2009	$17.16	$17.89	$17.08	$17.81
Dec 14, 2009 – Dec 18, 2009	$17.81	$17.92	$16.97	$17.15
Dec 21, 2009 – Dec 24, 2009	$17.18	$17.36	$17.15	$17.31
Dec 28, 2009 – Dec 31, 2009	$17.30	$17.47	$17.15	$17.17
Jan 4, 2010 – Jan 8, 2010	$17.23	$17.24	$16.50	$16.61
Jan 11, 2010 – Jan 15, 2010	$16.62	$17.31	$16.51	$16.96
Jan 18, 2010 – Jan 22, 2010	$16.94	$17.02	$16.26	$16.34
Jan 25, 2010 – Jan 29, 2010	$16.42	$16.55	$16.18	$16.35
Feb 1, 2010 – Feb 5, 2010	$16.42	$16.64	$15.83	$16.00
Feb 8, 2010 – Feb 12, 2010	$16.05	$16.57	$15.84	$16.26
Feb 15, 2010 – Feb 19, 2010	$16.42	$16.85	$16.25	$16.79
Feb 22, 2010 – Feb 26, 2010	$16.82	$16.83	$15.74	$15.88
Mar 1, 2010 – Mar 5, 2010	$16.03	$16.58	$15.90	$16.48
Mar 8, 2010 – Mar 12, 2010	$16.49	$16.54	$16.11	$16.21
Mar 15, 2010 – Mar 19, 2010	$16.33	$16.73	$16.22	$16.64
Mar 22, 2010 – Mar 26, 2010	$16.56	$16.82	$16.53	$16.60
Mar 29, 2010 – Apr 1, 2010	$16.65	$16.84	$16.56	$16.80
Apr 5, 2010 – Apr 9, 2010	$16.88	$16.88	$16.23	$16.59
Apr 12, 2010 – Apr 16, 2010	$16.60	$16.76	$16.45	$16.71
Apr 19, 2010 – Apr 23, 2010	$16.71	$16.81	$16.33	$16.37
Apr 26, 2010 – Apr 30, 2010	$16.41	$16.52	$15.97	$16.24
May 3, 2010 – May 7, 2010	$16.32	$16.47	$15.56	$16.01
May 10, 2010 – May 14, 2010	$16.37	$16.44	$16.06	$16.21
May 17, 2010 – May 21, 2010	$16.25	$16.32	$15.28	$15.68
May 24, 2010 – May 28, 2010	$15.57	$15.78	$15.17	$15.62
May 31, 2010 – Jun 4, 2010	$15.53	$16.10	$15.42	$15.58
Jun 7, 2010 – Jun 11, 2010	$15.57	$15.95	$15.35	$15.82
Jun 14, 2010 – Jun 18, 2010	$15.91	$16.16	$15.77	$16.03
Jun 21, 2010 – Jun 25, 2010	$16.18	$16.26	$15.40	$15.40
Jun 28, 2010 – Jul 2, 2010	$15.55	$15.74	$15.16	$15.34
Jul 5, 2010 – Jul 9, 2010	$15.51	$16.08	$15.33	$16.05
Jul 12, 2010 – Jul 16, 2010	$15.98	$16.26	$15.92	$16.05
Jul 19, 2010 – Jul 23, 2010	$16.10	$16.80	$15.91	$16.78
Jul 26, 2010 – Jul 30, 2010	$16.80	$16.94	$16.68	$16.89
Aug 2, 2010 – Aug 6, 2010	$17.11	$17.40	$17.05	$17.39
Aug 9, 2010 – Aug 13, 2010	$17.27	$17.59	$16.97	$17.08
Aug 16, 2010 – Aug 20, 2010	$17.00	$17.28	$16.82	$16.94
Aug 23, 2010 – Aug 27, 2010	$17.01	$17.22	$16.84	$17.21
Aug 30, 2010 – Sep 3, 2010	$17.22	$17.65	$16.85	$17.64
Sep 6, 2010 – Sep 10, 2010	$17.62	$17.97	$17.59	$17.93
Sep 13, 2010 – Sep 17, 2010	$18.06	$18.06	$17.67	$17.77
Sep 20, 2010 – Sep 24, 2010	$17.79	$18.16	$17.77	$18.10
Sep 27, 2010 – Oct 1, 2010	$18.14	$18.29	$17.99	$18.25
Oct 4, 2010 – Oct 8, 2010	$18.19	$18.47	$18.08	$18.34
Oct 11, 2010 – Oct 15, 2010	$18.39	$18.52	$18.32	$18.50
Oct 18, 2010 – Oct 22, 2010	$18.46	$19.07	$18.46	$19.02
Oct 25, 2010 – Oct 29, 2010	$18.92	$19.06	$18.61	$18.93
Nov 1, 2010 – Nov 5, 2010	$18.95	$19.34	$18.90	$19.32
Nov 8, 2010 – Nov 12, 2010	$19.29	$19.43	$19.23	$19.42
Nov 15, 2010 – Nov 19, 2010	$19.42	$19.87	$19.09	$19.86
Nov 22, 2010 – Nov 26, 2010	$19.77	$19.96	$19.54	$19.82
Nov 29, 2010 – Dec 3, 2010	$19.76	$20.19	$19.55	$20.05
Dec 6, 2010 – Dec 10, 2010	$20.01	$20.17	$19.89	$20.09
Dec 13, 2010 – Dec 17, 2010	$20.02	$20.44	$19.80	$20.42
Dec 20, 2010 – Dec 23, 2010	$20.34	$20.47	$20.22	$20.38
Dec 27, 2010 – Dec 31, 2010	$20.38	$20.46	$20.22	$20.45
Jan 3, 2011 – Jan 7, 2011	$20.48	$20.48	$19.45	$19.56
Jan 10, 2011 – Jan 14, 2011	$19.49	$19.85	$19.44	$19.62
Jan 17, 2011 – Jan 21, 2011	$19.65	$19.87	$19.49	$19.51
Jan 24, 2011 – Jan 28, 2011	$19.54	$19.68	$19.32	$19.34
Jan 31, 2011 – Feb 4, 2011	$19.37	$19.73	$19.24	$19.44
Feb 7, 2011 – Feb 11, 2011	$19.48	$20.12	$19.37	$19.76
Feb 14, 2011 – Feb 18, 2011	$19.79	$20.12	$19.44	$20.07
Feb 21, 2011 – Feb 25, 2011	$19.70	$20.01	$19.69	$19.99
Feb 28, 2011 – Mar 4, 2011	$19.95	$20.47	$19.85	$20.27
Mar 7, 2011 – Mar 11, 2011	$20.30	$20.46	$20.04	$20.29
Mar 14, 2011 – Mar 18, 2011	$20.14	$20.22	$19.18	$19.62
Mar 21, 2011 – Mar 25, 2011	$19.76	$20.47	$19.74	$20.41
Mar 28, 2011 – Apr 1, 2011	$20.41	$21.12	$20.36	$21.04
Apr 4, 2011 – Apr 8, 2011	$21.04	$21.23	$20.93	$21.06
Apr 11, 2011 – Apr 15, 2011	$21.06	$21.43	$20.79	$21.28
Apr 18, 2011 – Apr 21, 2011	$21.15	$21.34	$20.86	$21.25
Apr 25, 2011 – Apr 29, 2011	$21.27	$21.28	$20.61	$21.11
May 2, 2011 – May 6, 2011	$21.21	$21.26	$20.79	$20.94
May 9, 2011 – May 13, 2011	$20.93	$21.53	$20.92	$21.34
May 16, 2011 – May 20, 2011	$21.31	$21.51	$21.12	$21.38
May 23, 2011 – May 27, 2011	$21.16	$21.26	$20.75	$20.81
May 30, 2011 – Jun 3, 2011	$20.95	$21.04	$20.41	$20.51
Jun 6, 2011 – Jun 10, 2011	$20.51	$20.76	$20.37	$20.47
Jun 13, 2011 – Jun 17, 2011	$20.52	$20.88	$20.37	$20.68
Jun 20, 2011 – Jun 24, 2011	$20.61	$21.06	$20.30	$20.46
Jun 27, 2011 – Jul 1, 2011	$20.45	$21.47	$20.45	$21.47
Jul 4, 2011 – Jul 8, 2011	$21.46	$21.71	$21.46	$21.65
Jul 11, 2011 – Jul 15, 2011	$21.36	$21.57	$21.21	$21.29
Jul 18, 2011 – Jul 22, 2011	$21.20	$22.01	$21.00	$21.98
Jul 25, 2011 – Jul 29, 2011	$21.79	$21.92	$21.40	$21.43
Aug 1, 2011 – Aug 5, 2011	$21.59	$21.61	$20.50	$21.05
Aug 8, 2011 – Aug 12, 2011	$20.86	$21.36	$20.05	$21.16
Aug 15, 2011 – Aug 19, 2011	$21.27	$21.87	$21.07	$21.15
Aug 22, 2011 – Aug 26, 2011	$21.44	$21.97	$21.02	$21.59
Aug 29, 2011 – Sep 2, 2011	$21.73	$22.41	$21.71	$21.98
Sep 5, 2011 – Sep 9, 2011	$21.25	$22.63	$21.24	$21.87
Sep 12, 2011 – Sep 16, 2011	$21.58	$22.75	$21.50	$22.61
Sep 19, 2011 – Sep 23, 2011	$22.25	$22.69	$21.15	$21.40
Sep 26, 2011 – Sep 30, 2011	$21.59	$22.36	$21.45	$21.45
Oct 3, 2011 – Oct 7, 2011	$21.14	$21.25	$20.11	$20.92
Oct 10, 2011 – Oct 14, 2011	$21.13	$21.65	$20.95	$21.54
Oct 17, 2011 – Oct 21, 2011	$21.53	$21.69	$21.08	$21.65
Oct 24, 2011 – Oct 28, 2011	$21.72	$21.94	$21.08	$21.88
Oct 31, 2011 – Nov 4, 2011	$21.79	$21.92	$21.20	$21.52
Nov 7, 2011 – Nov 11, 2011	$21.48	$21.82	$21.22	$21.62
Nov 14, 2011 – Nov 18, 2011	$21.52	$21.74	$20.98	$21.39
Nov 21, 2011 – Nov 25, 2011	$21.17	$21.23	$20.55	$20.55
Nov 28, 2011 – Dec 2, 2011	$20.72	$21.73	$20.56	$21.23
Dec 5, 2011 – Dec 9, 2011	$21.41	$21.67	$21.07	$21.61
Dec 12, 2011 – Dec 16, 2011	$21.51	$21.66	$21.13	$21.57
Dec 19, 2011 – Dec 23, 2011	$21.58	$22.38	$21.50	$22.37
Dec 26, 2011 – Dec 30, 2011	$22.33	$22.48	$22.20	$22.38
Jan 2, 2012 – Jan 6, 2012	$22.43	$22.62	$21.94	$22.04
Jan 9, 2012 – Jan 13, 2012	$22.07	$22.23	$21.29	$21.43
Jan 16, 2012 – Jan 20, 2012	$21.66	$21.79	$21.49	$21.78
Jan 23, 2012 – Jan 27, 2012	$21.75	$21.95	$21.51	$21.57
Jan 30, 2012 – Feb 3, 2012	$21.51	$21.90	$21.44	$21.77
Feb 6, 2012 – Feb 10, 2012	$21.70	$22.21	$21.56	$21.73
Feb 13, 2012 – Feb 17, 2012	$21.88	$22.14	$21.77	$22.08
Feb 20, 2012 – Feb 24, 2012	$22.03	$22.23	$21.91	$22.07
Feb 27, 2012 – Mar 2, 2012	$21.97	$22.38	$21.91	$22.12
Mar 5, 2012 – Mar 9, 2012	$22.07	$22.31	$21.91	$22.23
Mar 12, 2012 – Mar 16, 2012	$22.22	$22.75	$22.17	$22.60
Mar 19, 2012 – Mar 23, 2012	$22.61	$23.06	$22.52	$23.03
Mar 26, 2012 – Mar 30, 2012	$23.11	$23.97	$23.06	$23.83
Apr 2, 2012 – Apr 5, 2012	$23.78	$23.90	$23.54	$23.67
Apr 9, 2012 – Apr 13, 2012	$23.50	$23.55	$23.13	$23.17
Apr 16, 2012 – Apr 20, 2012	$23.26	$23.99	$23.23	$23.88
Apr 23, 2012 – Apr 27, 2012	$23.83	$25.06	$23.62	$24.68
Apr 30, 2012 – May 4, 2012	$24.61	$25.00	$24.45	$24.80
May 7, 2012 – May 11, 2012	$24.79	$25.03	$24.64	$24.95
May 14, 2012 – May 18, 2012	$24.84	$24.88	$23.66	$23.85
May 21, 2012 – May 25, 2012	$23.90	$24.44	$23.77	$24.23
May 28, 2012 – Jun 1, 2012	$24.39	$24.39	$23.51	$23.54
Jun 4, 2012 – Jun 8, 2012	$23.53	$24.28	$23.37	$24.23
Jun 11, 2012 – Jun 15, 2012	$24.39	$24.71	$23.94	$24.68
Jun 18, 2012 – Jun 22, 2012	$24.63	$24.78	$24.20	$24.31
Jun 25, 2012 – Jun 29, 2012	$24.15	$25.36	$24.06	$25.36
Jul 2, 2012 – Jul 6, 2012	$25.33	$25.73	$25.24	$25.34
Jul 9, 2012 – Jul 13, 2012	$25.32	$25.47	$24.76	$25.06
Jul 16, 2012 – Jul 20, 2012	$25.00	$25.51	$24.71	$24.99
Jul 23, 2012 – Jul 27, 2012	$24.83	$26.03	$24.68	$25.95
Jul 30, 2012 – Aug 3, 2012	$25.88	$26.39	$25.79	$26.22
Aug 6, 2012 – Aug 10, 2012	$26.27	$26.35	$25.50	$25.55
Aug 13, 2012 – Aug 17, 2012	$25.50	$25.77	$25.33	$25.64
Aug 20, 2012 – Aug 24, 2012	$25.65	$25.75	$24.66	$24.95
Aug 27, 2012 – Aug 31, 2012	$25.01	$25.01	$24.08	$24.26
Sep 3, 2012 – Sep 7, 2012	$24.34	$24.97	$24.07	$24.58
Sep 10, 2012 – Sep 14, 2012	$24.62	$25.18	$24.36	$24.90
Sep 17, 2012 – Sep 21, 2012	$24.93	$25.47	$24.74	$24.84
Sep 24, 2012 – Sep 28, 2012	$24.70	$25.05	$24.60	$24.77
Oct 1, 2012 – Oct 5, 2012	$24.93	$25.27	$24.89	$25.20
Oct 8, 2012 – Oct 12, 2012	$25.17	$25.36	$24.83	$24.97
Oct 15, 2012 – Oct 19, 2012	$24.87	$24.98	$24.43	$24.43
Oct 22, 2012 – Oct 26, 2012	$24.41	$24.48	$23.86	$24.19
Oct 29, 2012 – Nov 2, 2012	$24.27	$24.59	$24.11	$24.22
Nov 5, 2012 – Nov 9, 2012	$24.14	$24.48	$23.54	$23.70
Nov 12, 2012 – Nov 16, 2012	$23.70	$23.94	$23.42	$23.88
Nov 19, 2012 – Nov 23, 2012	$24.07	$24.78	$24.04	$24.77
Nov 26, 2012 – Nov 30, 2012	$24.54	$24.98	$24.20	$24.94
Dec 3, 2012 – Dec 7, 2012	$24.92	$24.95	$24.39	$24.80
Dec 10, 2012 – Dec 14, 2012	$24.79	$24.99	$24.66	$24.77
Dec 17, 2012 – Dec 21, 2012	$24.85	$24.87	$24.02	$24.26
Dec 24, 2012 – Dec 28, 2012	$24.14	$24.20	$23.64	$23.65
Dec 31, 2012 – Jan 4, 2013	$23.60	$24.91	$23.40	$24.77
Jan 7, 2013 – Jan 11, 2013	$24.67	$24.67	$24.01	$24.27
Jan 14, 2013 – Jan 18, 2013	$24.29	$24.80	$24.20	$24.79
Jan 21, 2013 – Jan 25, 2013	$24.82	$24.82	$24.27	$24.36
Jan 28, 2013 – Feb 1, 2013	$24.38	$24.80	$24.24	$24.69
Feb 4, 2013 – Feb 8, 2013	$24.65	$25.69	$24.53	$25.50
Feb 11, 2013 – Feb 15, 2013	$25.46	$25.53	$24.03	$24.61
Feb 18, 2013 – Feb 22, 2013	$24.66	$25.33	$24.60	$25.33
Feb 25, 2013 – Mar 1, 2013	$25.35	$25.62	$24.80	$25.45
Mar 4, 2013 – Mar 8, 2013	$25.39	$25.91	$25.29	$25.79
Mar 11, 2013 – Mar 15, 2013	$25.78	$25.92	$25.51	$25.72
Mar 18, 2013 – Mar 22, 2013	$25.58	$26.78	$25.55	$26.52
Mar 25, 2013 – Mar 28, 2013	$26.57	$26.96	$26.47	$26.79
Apr 1, 2013 – Apr 5, 2013	$26.75	$27.09	$26.50	$26.55
Apr 8, 2013 – Apr 12, 2013	$26.54	$27.43	$26.35	$27.21
Apr 15, 2013 – Apr 19, 2013	$27.06	$28.33	$26.53	$28.26
Apr 22, 2013 – Apr 26, 2013	$28.17	$28.46	$27.87	$27.89
Apr 29, 2013 – May 3, 2013	$27.98	$28.19	$27.49	$27.98
May 6, 2013 – May 10, 2013	$28.01	$28.30	$27.72	$27.92
May 13, 2013 – May 17, 2013	$27.92	$28.77	$27.82	$28.46
May 20, 2013 – May 24, 2013	$28.45	$28.45	$27.49	$27.98
May 27, 2013 – May 31, 2013	$28.22	$28.52	$26.49	$26.49
Jun 3, 2013 – Jun 7, 2013	$26.46	$27.64	$26.25	$27.43
Jun 10, 2013 – Jun 14, 2013	$27.49	$27.51	$26.47	$26.91
Jun 17, 2013 – Jun 21, 2013	$27.05	$27.65	$25.99	$26.52
Jun 24, 2013 – Jun 28, 2013	$26.32	$27.27	$26.10	$26.76
Jul 1, 2013 – Jul 5, 2013	$27.02	$27.30	$26.70	$27.03
Jul 8, 2013 – Jul 12, 2013	$27.11	$27.45	$26.96	$27.37
Jul 15, 2013 – Jul 19, 2013	$27.39	$27.52	$26.35	$27.41
Jul 22, 2013 – Jul 26, 2013	$27.40	$27.44	$26.69	$27.11
Jul 29, 2013 – Aug 2, 2013	$27.09	$27.18	$26.62	$26.83
Aug 5, 2013 – Aug 9, 2013	$26.81	$27.00	$26.70	$26.79
Aug 12, 2013 – Aug 16, 2013	$26.71	$26.75	$25.82	$26.05
Aug 19, 2013 – Aug 23, 2013	$26.05	$26.11	$25.42	$25.70
Aug 26, 2013 – Aug 30, 2013	$25.75	$25.75	$25.22	$25.47
Sep 2, 2013 – Sep 6, 2013	$25.53	$25.84	$25.21	$25.58
Sep 9, 2013 – Sep 13, 2013	$25.70	$26.03	$25.53	$26.00
Sep 16, 2013 – Sep 20, 2013	$26.23	$26.66	$25.93	$26.48
Sep 23, 2013 – Sep 27, 2013	$26.32	$26.34	$25.64	$25.81
Sep 30, 2013 – Oct 4, 2013	$25.67	$25.74	$24.81	$25.00
Oct 7, 2013 – Oct 11, 2013	$24.92	$25.48	$24.75	$25.38
Oct 14, 2013 – Oct 18, 2013	$25.24	$26.06	$25.21	$26.06
Oct 21, 2013 – Oct 25, 2013	$26.18	$26.46	$25.94	$26.23
Oct 28, 2013 – Nov 1, 2013	$26.22	$26.86	$26.20	$26.62
Nov 4, 2013 – Nov 8, 2013	$26.68	$27.05	$26.36	$26.92
Nov 11, 2013 – Nov 15, 2013	$26.88	$27.17	$26.63	$27.03
Nov 18, 2013 – Nov 22, 2013	$27.05	$27.21	$26.83	$27.17
Nov 25, 2013 – Nov 29, 2013	$27.20	$27.47	$26.86	$27.20
Dec 2, 2013 – Dec 6, 2013	$27.14	$27.41	$26.91	$27.38
Dec 9, 2013 – Dec 13, 2013	$27.34	$27.41	$26.52	$26.55
Dec 16, 2013 – Dec 20, 2013	$26.71	$27.20	$26.30	$27.10
Dec 23, 2013 – Dec 27, 2013	$27.14	$27.61	$26.98	$27.52
Dec 30, 2013 – Jan 3, 2014	$27.59	$28.01	$27.31	$27.38
Jan 6, 2014 – Jan 10, 2014	$27.39	$27.56	$26.75	$27.16
Jan 13, 2014 – Jan 17, 2014	$27.07	$27.16	$26.58	$26.58
Jan 20, 2014 – Jan 24, 2014	$26.83	$27.13	$26.28	$26.29
Jan 27, 2014 – Jan 31, 2014	$26.27	$26.45	$25.53	$25.60
Feb 3, 2014 – Feb 7, 2014	$25.74	$26.36	$25.11	$25.68
Feb 10, 2014 – Feb 14, 2014	$25.76	$26.41	$25.61	$26.35
Feb 17, 2014 – Feb 21, 2014	$25.71	$25.79	$24.96	$25.16
Feb 24, 2014 – Feb 28, 2014	$25.24	$25.98	$25.19	$25.85
Mar 3, 2014 – Mar 7, 2014	$25.64	$26.13	$25.62	$26.09
Mar 10, 2014 – Mar 14, 2014	$26.09	$26.29	$25.84	$26.04
Mar 17, 2014 – Mar 21, 2014	$26.03	$26.49	$25.89	$26.22
Mar 24, 2014 – Mar 28, 2014	$26.24	$26.62	$26.06	$26.57
Mar 31, 2014 – Apr 4, 2014	$26.60	$26.62	$25.95	$26.07
Apr 7, 2014 – Apr 11, 2014	$26.10	$26.88	$26.09	$26.35
Apr 14, 2014 – Apr 17, 2014	$26.41	$27.77	$26.19	$27.77
Apr 21, 2014 – Apr 25, 2014	$27.61	$27.97	$27.53	$27.97
Apr 28, 2014 – May 2, 2014	$27.85	$28.16	$27.47	$27.93
May 5, 2014 – May 9, 2014	$27.72	$27.94	$27.59	$27.88
May 12, 2014 – May 16, 2014	$27.88	$28.12	$27.59	$27.89
May 19, 2014 – May 23, 2014	$27.69	$27.92	$27.57	$27.68
May 26, 2014 – May 30, 2014	$27.67	$27.91	$27.61	$27.90
Jun 2, 2014 – Jun 6, 2014	$27.79	$28.01	$27.71	$27.96
Jun 9, 2014 – Jun 13, 2014	$27.86	$28.06	$27.66	$27.74
Jun 16, 2014 – Jun 20, 2014	$27.62	$28.78	$27.59	$28.65
Jun 23, 2014 – Jun 27, 2014	$28.49	$29.06	$28.41	$28.99
Jun 30, 2014 – Jul 3, 2014	$28.85	$29.20	$28.74	$29.02
Jul 7, 2014 – Jul 11, 2014	$28.84	$29.06	$28.55	$28.84
Jul 14, 2014 – Jul 18, 2014	$28.85	$29.19	$28.75	$29.16
Jul 21, 2014 – Jul 25, 2014	$28.95	$29.26	$27.91	$28.18
Jul 28, 2014 – Aug 1, 2014	$28.17	$28.18	$26.84	$27.00

Weekly OHLC price history for KO, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$10.94

$10.96

$10.59

$10.75

Jan 10, 2005 – Jan 14, 2005

$10.73

$10.85

$10.61

$10.70

Jan 17, 2005 – Jan 21, 2005

$10.63

$10.85

$10.60

$10.68

Jan 24, 2005 – Jan 28, 2005

$10.70

$10.97

$10.65

$10.84

Jan 31, 2005 – Feb 4, 2005

$10.91

$11.10

$10.75

$11.09

Feb 7, 2005 – Feb 11, 2005

$11.13

$11.26

$11.04

$11.17

Feb 14, 2005 – Feb 18, 2005

$11.22

$11.53

$11.03

$11.22

Feb 21, 2005 – Feb 25, 2005

$11.18

$11.26

$11.06

$11.23

Feb 28, 2005 – Mar 4, 2005

$11.20

$11.44

$11.15

$11.40

Mar 7, 2005 – Mar 11, 2005

$11.37

$11.46

$11.11

$11.16

Mar 14, 2005 – Mar 18, 2005

$11.19

$11.23

$10.87

$10.89

Mar 21, 2005 – Mar 24, 2005

$10.94

$11.01

$10.74

$10.82

Mar 28, 2005 – Apr 1, 2005

$10.88

$11.03

$10.79

$10.87

Apr 4, 2005 – Apr 8, 2005

$10.93

$11.14

$10.84

$11.06

Apr 11, 2005 – Apr 15, 2005

$11.10

$11.19

$10.81

$10.85

Apr 18, 2005 – Apr 22, 2005

$10.81

$11.28

$10.71

$11.07

Apr 25, 2005 – Apr 29, 2005

$11.14

$11.43

$11.06

$11.41

May 2, 2005 – May 6, 2005

$11.43

$11.70

$11.36

$11.61

May 9, 2005 – May 13, 2005

$11.61

$11.76

$11.50

$11.59

May 16, 2005 – May 20, 2005

$11.62

$11.89

$11.50

$11.84

May 23, 2005 – May 27, 2005

$11.82

$11.88

$11.76

$11.80

May 30, 2005 – Jun 3, 2005

$11.77

$11.80

$11.52

$11.62

Jun 6, 2005 – Jun 10, 2005

$11.57

$11.68

$11.42

$11.55

Jun 13, 2005 – Jun 17, 2005

$11.53

$11.69

$11.47

$11.65

Jun 20, 2005 – Jun 24, 2005

$11.58

$11.65

$11.14

$11.16

Jun 27, 2005 – Jul 1, 2005

$11.17

$11.37

$11.02

$11.16

Jul 4, 2005 – Jul 8, 2005

$11.23

$11.33

$10.94

$11.30

Jul 11, 2005 – Jul 15, 2005

$11.29

$11.45

$11.25

$11.39

Jul 18, 2005 – Jul 22, 2005

$11.39

$11.78

$11.35

$11.64

Jul 25, 2005 – Jul 29, 2005

$11.66

$11.80

$11.49

$11.57

Aug 1, 2005 – Aug 5, 2005

$11.63

$11.82

$11.53

$11.65

Aug 8, 2005 – Aug 12, 2005

$11.65

$11.74

$11.47

$11.52

Aug 15, 2005 – Aug 19, 2005

$11.50

$11.82

$11.40

$11.74

Aug 22, 2005 – Aug 26, 2005

$11.78

$11.84

$11.48

$11.52

Aug 29, 2005 – Sep 2, 2005

$11.46

$11.72

$11.40

$11.60

Sep 5, 2005 – Sep 9, 2005

$11.73

$11.82

$11.55

$11.65

Sep 12, 2005 – Sep 16, 2005

$11.60

$11.74

$11.50

$11.54

Sep 19, 2005 – Sep 23, 2005

$11.53

$11.58

$11.13

$11.27

Sep 26, 2005 – Sep 30, 2005

$11.32

$11.54

$11.17

$11.49

Oct 3, 2005 – Oct 7, 2005

$11.50

$11.60

$11.19

$11.23

Oct 10, 2005 – Oct 14, 2005

$11.21

$11.25

$11.04

$11.19

Oct 17, 2005 – Oct 21, 2005

$11.16

$11.42

$10.98

$11.15

Oct 24, 2005 – Oct 28, 2005

$11.22

$11.44

$11.18

$11.40

Oct 31, 2005 – Nov 4, 2005

$11.33

$11.43

$11.18

$11.25

Nov 7, 2005 – Nov 11, 2005

$11.26

$11.37

$11.17

$11.37

Nov 14, 2005 – Nov 18, 2005

$11.37

$11.38

$11.14

$11.23

Nov 21, 2005 – Nov 25, 2005

$11.26

$11.42

$11.18

$11.39

Nov 28, 2005 – Dec 2, 2005

$11.43

$11.58

$11.37

$11.47

Dec 5, 2005 – Dec 9, 2005

$11.44

$11.53

$11.06

$11.12

Dec 12, 2005 – Dec 16, 2005

$11.10

$11.18

$10.92

$11.04

Dec 19, 2005 – Dec 23, 2005

$11.02

$11.19

$10.98

$11.02

Dec 26, 2005 – Dec 30, 2005

$11.01

$11.08

$10.80

Jan 2, 2006 – Jan 6, 2006

$10.93

$11.14

$10.82

$11.10

Jan 9, 2006 – Jan 13, 2006

$11.12

$11.21

$11.00

$11.07

Jan 16, 2006 – Jan 20, 2006

$11.00

$11.05

$10.54

$10.74

Jan 23, 2006 – Jan 27, 2006

$10.72

$11.26

$10.72

$11.25

Jan 30, 2006 – Feb 3, 2006

$11.22

$11.24

$10.85

$10.95

Feb 6, 2006 – Feb 10, 2006

$10.94

$11.11

$10.88

$11.03

Feb 13, 2006 – Feb 17, 2006

$11.08

$11.22

$10.88

$11.19

Feb 20, 2006 – Feb 24, 2006

$11.19

$11.35

$11.14

$11.32

Feb 27, 2006 – Mar 3, 2006

$11.33

$11.41

$11.14

$11.20

Mar 6, 2006 – Mar 10, 2006

$11.19

$11.50

$11.17

$11.46

Mar 13, 2006 – Mar 17, 2006

$11.50

$11.57

$11.44

$11.54

Mar 20, 2006 – Mar 24, 2006

$11.56

$11.61

$11.39

$11.51

Mar 27, 2006 – Mar 31, 2006

$11.48

$11.50

$11.28

$11.30

Apr 3, 2006 – Apr 7, 2006

$11.36

$11.40

$11.15

$11.16

Apr 10, 2006 – Apr 13, 2006

$11.16

$11.33

$11.04

$11.13

Apr 17, 2006 – Apr 21, 2006

$11.14

$11.40

$11.02

$11.30

Apr 24, 2006 – Apr 28, 2006

$11.26

$11.37

$11.13

$11.32

May 1, 2006 – May 5, 2006

$11.36

$11.58

$11.28

$11.53

May 8, 2006 – May 12, 2006

$11.57

$11.81

$11.56

$11.65

May 15, 2006 – May 19, 2006

$11.66

$11.93

$11.62

$11.78

May 22, 2006 – May 26, 2006

$11.76

$12.08

$11.71

$12.01

May 29, 2006 – Jun 2, 2006

$11.94

$11.96

$11.75

$11.85

Jun 5, 2006 – Jun 9, 2006

$11.82

$11.84

$11.62

$11.75

Jun 12, 2006 – Jun 16, 2006

$11.79

$11.55

$11.75

Jun 19, 2006 – Jun 23, 2006

$11.74

$11.77

$11.58

$11.62

Jun 26, 2006 – Jun 30, 2006

$11.61

$11.82

$11.49

$11.69

Jul 3, 2006 – Jul 7, 2006

$11.74

$11.85

$11.64

$11.74

Jul 10, 2006 – Jul 14, 2006

$11.77

$11.98

$11.52

$11.59

Jul 17, 2006 – Jul 21, 2006

$11.56

$12.04

$11.56

$11.93

Jul 24, 2006 – Jul 28, 2006

$11.93

$12.14

$11.88

$12.10

Jul 31, 2006 – Aug 4, 2006

$12.10

$12.17

$11.89

$11.92

Aug 7, 2006 – Aug 11, 2006

$11.92

$12.01

$11.81

$11.89

Aug 14, 2006 – Aug 18, 2006

$11.96

$12.08

$11.90

$12.05

Aug 21, 2006 – Aug 25, 2006

$12.05

$12.13

$11.98

$12.10

Aug 28, 2006 – Sep 1, 2006

$12.10

$12.34

$12.05

$12.25

Sep 4, 2006 – Sep 8, 2006

$12.23

$12.25

$12.04

$12.12

Sep 11, 2006 – Sep 15, 2006

$12.04

$12.28

$12.04

$12.21

Sep 18, 2006 – Sep 22, 2006

$12.19

$12.26

$12.03

$12.05

Sep 25, 2006 – Sep 29, 2006

$12.10

$12.32

$12.05

$12.23

Oct 2, 2006 – Oct 6, 2006

$12.29

$12.31

$11.99

$12.25

Oct 9, 2006 – Oct 13, 2006

$12.20

$12.23

$12.01

$12.05

Oct 16, 2006 – Oct 20, 2006

$12.09

$12.90

$11.97

$12.80

Oct 23, 2006 – Oct 27, 2006

$12.80

$13.00

$12.78

$12.83

Oct 30, 2006 – Nov 3, 2006

$12.86

$12.92

$12.70

$12.73

Nov 6, 2006 – Nov 10, 2006

$12.79

$12.87

$12.68

$12.73

Nov 13, 2006 – Nov 17, 2006

$12.71

$12.97

$12.64

$12.94

Nov 20, 2006 – Nov 24, 2006

$12.90

$12.97

$12.82

$12.85

Nov 27, 2006 – Dec 1, 2006

$12.83

$12.95

$12.69

$12.84

Dec 4, 2006 – Dec 8, 2006

$12.88

$13.50

$12.83

$13.48

Dec 11, 2006 – Dec 15, 2006

$13.47

$13.60

$13.33

$13.48

Dec 18, 2006 – Dec 22, 2006

$13.47

$13.54

$13.31

$13.34

Dec 25, 2006 – Dec 29, 2006

$13.35

$13.46

$13.28

$13.30

Jan 1, 2007 – Jan 5, 2007

$13.33

$13.47

$13.28

$13.30

Jan 8, 2007 – Jan 12, 2007

$13.23

$13.47

$13.23

$13.39

Jan 15, 2007 – Jan 19, 2007

$13.36

$13.51

$13.25

$13.30

Jan 22, 2007 – Jan 26, 2007

$13.26

$13.33

$13.18

$13.19

Jan 29, 2007 – Feb 2, 2007

$13.16

$13.35

$13.10

$13.30

Feb 5, 2007 – Feb 9, 2007

$13.26

$13.29

$13.13

$13.16

Feb 12, 2007 – Feb 16, 2007

$13.19

$13.39

$13.11

$13.20

Feb 19, 2007 – Feb 23, 2007

$13.10

$13.21

$13.01

$13.03

Feb 26, 2007 – Mar 2, 2007

$13.14

$13.20

$12.56

$12.65

Mar 5, 2007 – Mar 9, 2007

$12.66

$13.15

$12.62

$13.12

Mar 12, 2007 – Mar 16, 2007

$13.12

$13.30

$12.94

$13.11

Mar 19, 2007 – Mar 23, 2007

$13.14

$13.45

$13.06

$13.34

Mar 26, 2007 – Mar 30, 2007

$13.32

$13.47

$13.01

$13.33

Apr 2, 2007 – Apr 5, 2007

$13.38

$13.82

$13.34

$13.75

Apr 9, 2007 – Apr 13, 2007

$13.77

$13.98

$13.50

$13.85

Apr 16, 2007 – Apr 20, 2007

$13.88

$14.49

$13.86

$14.47

Apr 23, 2007 – Apr 27, 2007

$14.47

$14.50

$14.27

$14.46

Apr 30, 2007 – May 4, 2007

$14.41

$14.81

$14.40

$14.78

May 7, 2007 – May 11, 2007

$14.78

$14.90

$14.49

$14.63

May 14, 2007 – May 18, 2007

$14.59

$14.71

$14.46

$14.62

May 21, 2007 – May 25, 2007

$14.62

$14.67

$14.20

$14.41

May 28, 2007 – Jun 1, 2007

$14.45

$14.85

$14.41

$14.66

Jun 4, 2007 – Jun 8, 2007

$14.65

$14.66

$14.17

$14.35

Jun 11, 2007 – Jun 15, 2007

$14.35

$14.58

$14.18

$14.42

Jun 18, 2007 – Jun 22, 2007

$14.42

$14.61

$14.29

$14.43

Jun 25, 2007 – Jun 29, 2007

$14.45

$14.81

$14.40

$14.63

Jul 2, 2007 – Jul 6, 2007

$14.71

$14.82

$14.62

$14.70

Jul 9, 2007 – Jul 13, 2007

$14.74

$14.89

$14.48

$14.85

Jul 16, 2007 – Jul 20, 2007

$14.93

$15.24

$14.77

$14.88

Jul 23, 2007 – Jul 27, 2007

$14.92

$15.16

$14.60

$14.62

Jul 30, 2007 – Aug 3, 2007

$14.83

$15.16

$14.48

$14.89

Aug 6, 2007 – Aug 10, 2007

$14.85

$15.86

$14.85

$15.37

Aug 13, 2007 – Aug 17, 2007

$15.37

$15.89

$14.77

$15.22

Aug 20, 2007 – Aug 24, 2007

$15.20

$15.34

$14.99

$15.10

Aug 27, 2007 – Aug 31, 2007

$15.09

$15.14

$14.84

$15.03

Sep 3, 2007 – Sep 7, 2007

$15.00

$15.39

$14.87

$15.26

Sep 10, 2007 – Sep 14, 2007

$15.27

$15.90

$15.18

$15.86

Sep 17, 2007 – Sep 21, 2007

$15.74

$15.98

$15.47

$15.90

Sep 24, 2007 – Sep 28, 2007

$15.88

$16.24

$15.88

$16.16

Oct 1, 2007 – Oct 5, 2007

$16.20

$16.40

$16.13

$16.33

Oct 8, 2007 – Oct 12, 2007

$16.29

$16.37

$16.00

$16.25

Oct 15, 2007 – Oct 19, 2007

$16.34

$16.80

$16.08

$16.52

Oct 22, 2007 – Oct 26, 2007

$16.46

$17.33

$16.42

$17.32

Oct 29, 2007 – Nov 2, 2007

$17.29

$17.47

$16.87

$17.01

Nov 5, 2007 – Nov 9, 2007

$17.01

$17.37

$16.85

$17.11

Nov 12, 2007 – Nov 16, 2007

$17.05

$17.64

$16.77

$17.61

Nov 19, 2007 – Nov 23, 2007

$17.58

$17.84

$17.41

$17.52

Nov 26, 2007 – Nov 30, 2007

$17.53

$17.88

$17.32

$17.56

Dec 3, 2007 – Dec 7, 2007

$17.56

$18.04

$17.39

$17.86

Dec 10, 2007 – Dec 14, 2007

$17.83

$18.19

$17.78

$18.05

Dec 17, 2007 – Dec 21, 2007

$18.10

$18.14

$17.49

$17.84

Dec 24, 2007 – Dec 28, 2007

$17.83

$17.95

$17.53

$17.61

Dec 31, 2007 – Jan 4, 2008

$17.55

$17.73

$17.18

$17.49

Jan 7, 2008 – Jan 11, 2008

$17.56

$18.55

$17.51

$18.04

Jan 14, 2008 – Jan 18, 2008

$18.03

$18.24

$17.02

$17.18

Jan 21, 2008 – Jan 25, 2008

$16.61

$17.06

$15.98

$16.52

Jan 28, 2008 – Feb 1, 2008

$16.51

$16.96

$16.18

$16.76

Feb 4, 2008 – Feb 8, 2008

$16.80

$16.91

$16.21

$16.76

Feb 11, 2008 – Feb 15, 2008

$16.79

$17.10

$16.41

$16.62

Feb 18, 2008 – Feb 22, 2008

$16.68

$16.70

$16.24

$16.48

Feb 25, 2008 – Feb 29, 2008

$16.46

$17.08

$16.45

$16.53

Mar 3, 2008 – Mar 7, 2008

$16.50

$16.97

$16.50

$16.64

Mar 10, 2008 – Mar 14, 2008

$16.65

$16.94

$16.27

$16.38

Mar 17, 2008 – Mar 20, 2008

$16.19

$17.41

$16.15

$17.38

Mar 24, 2008 – Mar 28, 2008

$17.44

$17.63

$17.24

$17.35

Mar 31, 2008 – Apr 4, 2008

$17.31

$17.51

$17.13

$17.15

Apr 7, 2008 – Apr 11, 2008

$17.16

$17.51

$17.04

$17.16

Apr 14, 2008 – Apr 18, 2008

$17.19

$17.60

$16.97

$17.11

Apr 21, 2008 – Apr 25, 2008

$17.05

$17.36

$16.78

$16.89

Apr 28, 2008 – May 2, 2008

$16.89

$17.05

$16.61

$16.73

May 5, 2008 – May 9, 2008

$16.73

$16.79

$15.89

$15.98

May 12, 2008 – May 16, 2008

$15.99

$16.34

$15.94

$16.25

May 19, 2008 – May 23, 2008

$16.25

$16.80

$16.07

$16.69

May 26, 2008 – May 30, 2008

$16.67

$16.75

$16.23

$16.30

Jun 2, 2008 – Jun 6, 2008

$16.25

$16.34

$15.86

$15.88

Jun 9, 2008 – Jun 13, 2008

$15.80

$16.68

$15.45

$15.88

Jun 16, 2008 – Jun 20, 2008

$15.88

$15.90

$15.16

$15.37

Jun 23, 2008 – Jun 27, 2008

$15.43

$15.65

$14.85

Jun 30, 2008 – Jul 3, 2008

$14.86

$15.15

$14.58

$14.75

Jul 7, 2008 – Jul 11, 2008

$14.80

$14.83

$14.19

$14.41

Jul 14, 2008 – Jul 18, 2008

$14.48

$15.07

$14.23

$14.34

Jul 21, 2008 – Jul 25, 2008

$14.35

$15.16

$14.16

$14.92

Jul 28, 2008 – Aug 1, 2008

$14.90

$15.25

$14.61

$15.23

Aug 4, 2008 – Aug 8, 2008

$15.22

$15.91

$15.15

$15.88

Aug 11, 2008 – Aug 15, 2008

$15.80

$16.00

$15.51

$15.78

Aug 18, 2008 – Aug 22, 2008

$15.78

$15.86

$15.25

$15.58

Aug 25, 2008 – Aug 29, 2008

$15.51

$15.64

$14.91

$14.92

Sep 1, 2008 – Sep 5, 2008

$14.96

$15.18

$14.67

$14.88

Sep 8, 2008 – Sep 12, 2008

$15.10

$15.75

$14.98

$15.73

Sep 15, 2008 – Sep 19, 2008

$15.51

$16.09

$14.46

$15.21

Sep 22, 2008 – Sep 26, 2008

$15.15

$15.20

$14.40

$15.15

Sep 29, 2008 – Oct 3, 2008

$15.03

$15.87

$14.55

$15.17

Oct 6, 2008 – Oct 10, 2008

$14.82

$15.09

$11.63

$11.98

Oct 13, 2008 – Oct 17, 2008

$12.53

$13.72

$12.16

$12.76

Oct 20, 2008 – Oct 24, 2008

$13.02

$13.61

$11.83

$12.01

Oct 27, 2008 – Oct 31, 2008

$11.87

$13.28

$11.83

$12.72

Nov 3, 2008 – Nov 7, 2008

$12.84

$13.57

$12.66

$13.35

Nov 10, 2008 – Nov 14, 2008

$13.53

$13.65

$12.36

$12.99

Nov 17, 2008 – Nov 21, 2008

$12.87

$12.96

$11.69

$12.70

Nov 24, 2008 – Nov 28, 2008

$12.85

$13.66

$12.62

$13.65

Dec 1, 2008 – Dec 5, 2008

$13.45

$13.56

$12.50

$13.39

Dec 8, 2008 – Dec 12, 2008

$13.54

$13.70

$12.52

$12.98

Dec 15, 2008 – Dec 19, 2008

$13.06

$13.62

$12.76

$12.93

Dec 22, 2008 – Dec 26, 2008

$13.02

$13.14

$12.77

$12.98

Dec 29, 2008 – Jan 2, 2009

$13.06

$13.39

$12.73

$13.36

Jan 5, 2009 – Jan 9, 2009

$13.27

$13.39

$12.88

$12.98

Jan 12, 2009 – Jan 16, 2009

$12.94

$13.00

$12.31

$12.76

Jan 19, 2009 – Jan 23, 2009

$12.74

$12.95

$12.10

$12.29

Jan 26, 2009 – Jan 30, 2009

$12.31

$12.95

$12.26

$12.44

Feb 2, 2009 – Feb 6, 2009

$12.29

$12.72

$12.10

$12.68

Feb 9, 2009 – Feb 13, 2009

$12.61

$12.95

$11.72

$12.77

Feb 16, 2009 – Feb 20, 2009

$12.52

$12.73

$12.30

$12.47

Feb 23, 2009 – Feb 27, 2009

$12.53

$12.60

$11.77

$11.89

Mar 2, 2009 – Mar 6, 2009

$11.78

$11.86

$10.90

$11.38

Mar 9, 2009 – Mar 13, 2009

$11.49

$12.20

$11.25

$12.13

Mar 16, 2009 – Mar 20, 2009

$12.20

$12.70

$12.01

$12.55

Mar 23, 2009 – Mar 27, 2009

$12.70

$13.30

$12.65

$13.27

Mar 30, 2009 – Apr 3, 2009

$13.10

$13.48

$12.78

$13.24

Apr 6, 2009 – Apr 9, 2009

$13.15

$13.46

$13.08

$13.24

Apr 13, 2009 – Apr 17, 2009

$13.23

$13.39

$12.89

$13.25

Apr 20, 2009 – Apr 24, 2009

$13.20

$13.24

$12.53

$12.59

Apr 27, 2009 – May 1, 2009

$12.48

$12.97

$12.36

$12.50

May 4, 2009 – May 8, 2009

$12.54

$12.88

$12.43

$12.63

May 11, 2009 – May 15, 2009

$12.57

$13.29

$12.52

$13.23

May 18, 2009 – May 22, 2009

$13.28

$14.04

$13.15

$13.92

May 25, 2009 – May 29, 2009

$13.84

$14.47

$13.64

$14.47

Jun 1, 2009 – Jun 5, 2009

$14.50

$14.70

$14.33

$14.55

Jun 8, 2009 – Jun 12, 2009

$14.49

$14.61

$14.14

$14.51

Jun 15, 2009 – Jun 19, 2009

$14.43

$14.81

$14.19

$14.49

Jun 22, 2009 – Jun 26, 2009

$14.39

$14.48

$14.00

$14.29

Jun 29, 2009 – Jul 2, 2009

$14.29

$14.71

$14.19

$14.51

Jul 6, 2009 – Jul 10, 2009

$14.45

$14.59

$14.25

$14.34

Jul 13, 2009 – Jul 17, 2009

$14.36

$15.10

$14.28

$14.93

Jul 20, 2009 – Jul 24, 2009

$15.03

$15.15

$14.50

$14.65

Jul 27, 2009 – Jul 31, 2009

$14.65

$14.98

$14.54

$14.79

Aug 3, 2009 – Aug 7, 2009

$14.85

$14.88

$14.54

$14.64

Aug 10, 2009 – Aug 14, 2009

$14.62

$14.68

$14.07

$14.39

Aug 17, 2009 – Aug 21, 2009

$14.37

$14.83

$14.28

$14.81

Aug 24, 2009 – Aug 28, 2009

$14.78

$14.45

$14.56

Aug 31, 2009 – Sep 4, 2009

$14.50

$14.93

$14.35

$14.83

Sep 7, 2009 – Sep 11, 2009

$14.82

$15.48

$14.75

$15.41

Sep 14, 2009 – Sep 18, 2009

$15.29

$16.20

$15.24

$16.09

Sep 21, 2009 – Sep 25, 2009

$16.00

$16.09

$15.61

$15.85

Sep 28, 2009 – Oct 2, 2009

$15.87

$16.18

$15.74

$16.12

Oct 5, 2009 – Oct 9, 2009

$16.11

$16.54

$15.95

$16.35

Oct 12, 2009 – Oct 16, 2009

$16.41

$16.53

$16.26

$16.46

Oct 19, 2009 – Oct 23, 2009

$16.50

$16.61

$15.89

$15.93

Oct 26, 2009 – Oct 30, 2009

$15.88

$16.25

$15.77

$15.95

Nov 2, 2009 – Nov 6, 2009

$16.00

$16.31

$15.79

$16.31

Nov 9, 2009 – Nov 13, 2009

$16.34

$16.96

$16.21

$16.89

Nov 16, 2009 – Nov 20, 2009

$16.95

$17.27

$16.77

$17.20

Nov 23, 2009 – Nov 27, 2009

$17.27

$17.48

$16.99

$17.23

Nov 30, 2009 – Dec 4, 2009

$17.25

$17.55

$17.11

$17.32

Dec 7, 2009 – Dec 11, 2009

$17.16

$17.89

$17.08

$17.81

Dec 14, 2009 – Dec 18, 2009

$17.81

$17.92

$16.97

$17.15

Dec 21, 2009 – Dec 24, 2009

$17.18

$17.36

$17.15

$17.31

Dec 28, 2009 – Dec 31, 2009

$17.30

$17.47

$17.15

$17.17

Jan 4, 2010 – Jan 8, 2010

$17.23

$17.24

$16.50

$16.61

Jan 11, 2010 – Jan 15, 2010

$16.62

$17.31

$16.51

$16.96

Jan 18, 2010 – Jan 22, 2010

$16.94

$17.02

$16.26

$16.34

Jan 25, 2010 – Jan 29, 2010

$16.42

$16.55

$16.18

$16.35

Feb 1, 2010 – Feb 5, 2010

$16.42

$16.64

$15.83

$16.00

Feb 8, 2010 – Feb 12, 2010

$16.05

$16.57

$15.84

$16.26

Feb 15, 2010 – Feb 19, 2010

$16.42

$16.85

$16.25

$16.79

Feb 22, 2010 – Feb 26, 2010

$16.82

$16.83

$15.74

$15.88

Mar 1, 2010 – Mar 5, 2010

$16.03

$16.58

$15.90

$16.48

Mar 8, 2010 – Mar 12, 2010

$16.49

$16.54

$16.11

$16.21

Mar 15, 2010 – Mar 19, 2010

$16.33

$16.73

$16.22

$16.64

Mar 22, 2010 – Mar 26, 2010

$16.56

$16.82

$16.53

$16.60

Mar 29, 2010 – Apr 1, 2010

$16.65

$16.84

$16.56

$16.80

Apr 5, 2010 – Apr 9, 2010

$16.88

$16.23

$16.59

Apr 12, 2010 – Apr 16, 2010

$16.60

$16.76

$16.45

$16.71

Apr 19, 2010 – Apr 23, 2010

$16.71

$16.81

$16.33

$16.37

Apr 26, 2010 – Apr 30, 2010

$16.41

$16.52

$15.97

$16.24

May 3, 2010 – May 7, 2010

$16.32

$16.47

$15.56

$16.01

May 10, 2010 – May 14, 2010

$16.37

$16.44

$16.06

$16.21

May 17, 2010 – May 21, 2010

$16.25

$16.32

$15.28

$15.68

May 24, 2010 – May 28, 2010

$15.57

$15.78

$15.17

$15.62

May 31, 2010 – Jun 4, 2010

$15.53

$16.10

$15.42

$15.58

Jun 7, 2010 – Jun 11, 2010

$15.57

$15.95

$15.35

$15.82

Jun 14, 2010 – Jun 18, 2010

$15.91

$16.16

$15.77

$16.03

Jun 21, 2010 – Jun 25, 2010

$16.18

$16.26

$15.40

Jun 28, 2010 – Jul 2, 2010

$15.55

$15.74

$15.16

$15.34

Jul 5, 2010 – Jul 9, 2010

$15.51

$16.08

$15.33

$16.05

Jul 12, 2010 – Jul 16, 2010

$15.98

$16.26

$15.92

$16.05

Jul 19, 2010 – Jul 23, 2010

$16.10

$16.80

$15.91

$16.78

Jul 26, 2010 – Jul 30, 2010

$16.80

$16.94

$16.68

$16.89

Aug 2, 2010 – Aug 6, 2010

$17.11

$17.40

$17.05

$17.39

Aug 9, 2010 – Aug 13, 2010

$17.27

$17.59

$16.97

$17.08

Aug 16, 2010 – Aug 20, 2010

$17.00

$17.28

$16.82

$16.94

Aug 23, 2010 – Aug 27, 2010

$17.01

$17.22

$16.84

$17.21

Aug 30, 2010 – Sep 3, 2010

$17.22

$17.65

$16.85

$17.64

Sep 6, 2010 – Sep 10, 2010

$17.62

$17.97

$17.59

$17.93

Sep 13, 2010 – Sep 17, 2010

$18.06

$17.67

$17.77

Sep 20, 2010 – Sep 24, 2010

$17.79

$18.16

$17.77

$18.10

Sep 27, 2010 – Oct 1, 2010

$18.14

$18.29

$17.99

$18.25

Oct 4, 2010 – Oct 8, 2010

$18.19

$18.47

$18.08

$18.34

Oct 11, 2010 – Oct 15, 2010

$18.39

$18.52

$18.32

$18.50

Oct 18, 2010 – Oct 22, 2010

$18.46

$19.07

$18.46

$19.02

Oct 25, 2010 – Oct 29, 2010

$18.92

$19.06

$18.61

$18.93

Nov 1, 2010 – Nov 5, 2010

$18.95

$19.34

$18.90

$19.32

Nov 8, 2010 – Nov 12, 2010

$19.29

$19.43

$19.23

$19.42

Nov 15, 2010 – Nov 19, 2010

$19.42

$19.87

$19.09

$19.86

Nov 22, 2010 – Nov 26, 2010

$19.77

$19.96

$19.54

$19.82

Nov 29, 2010 – Dec 3, 2010

$19.76

$20.19

$19.55

$20.05

Dec 6, 2010 – Dec 10, 2010

$20.01

$20.17

$19.89

$20.09

Dec 13, 2010 – Dec 17, 2010

$20.02

$20.44

$19.80

$20.42

Dec 20, 2010 – Dec 23, 2010

$20.34

$20.47

$20.22

$20.38

Dec 27, 2010 – Dec 31, 2010

$20.38

$20.46

$20.22

$20.45

Jan 3, 2011 – Jan 7, 2011

$20.48

$19.45

$19.56

Jan 10, 2011 – Jan 14, 2011

$19.49

$19.85

$19.44

$19.62

Jan 17, 2011 – Jan 21, 2011

$19.65

$19.87

$19.49

$19.51

Jan 24, 2011 – Jan 28, 2011

$19.54

$19.68

$19.32

$19.34

Jan 31, 2011 – Feb 4, 2011

$19.37

$19.73

$19.24

$19.44

Feb 7, 2011 – Feb 11, 2011

$19.48

$20.12

$19.37

$19.76

Feb 14, 2011 – Feb 18, 2011

$19.79

$20.12

$19.44

$20.07

Feb 21, 2011 – Feb 25, 2011

$19.70

$20.01

$19.69

$19.99

Feb 28, 2011 – Mar 4, 2011

$19.95

$20.47

$19.85

$20.27

Mar 7, 2011 – Mar 11, 2011

$20.30

$20.46

$20.04

$20.29

Mar 14, 2011 – Mar 18, 2011

$20.14

$20.22

$19.18

$19.62

Mar 21, 2011 – Mar 25, 2011

$19.76

$20.47

$19.74

$20.41

Mar 28, 2011 – Apr 1, 2011

$20.41

$21.12

$20.36

$21.04

Apr 4, 2011 – Apr 8, 2011

$21.04

$21.23

$20.93

$21.06

Apr 11, 2011 – Apr 15, 2011

$21.06

$21.43

$20.79

$21.28

Apr 18, 2011 – Apr 21, 2011

$21.15

$21.34

$20.86

$21.25

Apr 25, 2011 – Apr 29, 2011

$21.27

$21.28

$20.61

$21.11

May 2, 2011 – May 6, 2011

$21.21

$21.26

$20.79

$20.94

May 9, 2011 – May 13, 2011

$20.93

$21.53

$20.92

$21.34

May 16, 2011 – May 20, 2011

$21.31

$21.51

$21.12

$21.38

May 23, 2011 – May 27, 2011

$21.16

$21.26

$20.75

$20.81

May 30, 2011 – Jun 3, 2011

$20.95

$21.04

$20.41

$20.51

Jun 6, 2011 – Jun 10, 2011

$20.51

$20.76

$20.37

$20.47

Jun 13, 2011 – Jun 17, 2011

$20.52

$20.88

$20.37

$20.68

Jun 20, 2011 – Jun 24, 2011

$20.61

$21.06

$20.30

$20.46

Jun 27, 2011 – Jul 1, 2011

$20.45

$21.47

$20.45

$21.47

Jul 4, 2011 – Jul 8, 2011

$21.46

$21.71

$21.46

$21.65

Jul 11, 2011 – Jul 15, 2011

$21.36

$21.57

$21.21

$21.29

Jul 18, 2011 – Jul 22, 2011

$21.20

$22.01

$21.00

$21.98

Jul 25, 2011 – Jul 29, 2011

$21.79

$21.92

$21.40

$21.43

Aug 1, 2011 – Aug 5, 2011

$21.59

$21.61

$20.50

$21.05

Aug 8, 2011 – Aug 12, 2011

$20.86

$21.36

$20.05

$21.16

Aug 15, 2011 – Aug 19, 2011

$21.27

$21.87

$21.07

$21.15

Aug 22, 2011 – Aug 26, 2011

$21.44

$21.97

$21.02

$21.59

Aug 29, 2011 – Sep 2, 2011

$21.73

$22.41

$21.71

$21.98

Sep 5, 2011 – Sep 9, 2011

$21.25

$22.63

$21.24

$21.87

Sep 12, 2011 – Sep 16, 2011

$21.58

$22.75

$21.50

$22.61

Sep 19, 2011 – Sep 23, 2011

$22.25

$22.69

$21.15

$21.40

Sep 26, 2011 – Sep 30, 2011

$21.59

$22.36

$21.45

Oct 3, 2011 – Oct 7, 2011

$21.14

$21.25

$20.11

$20.92

Oct 10, 2011 – Oct 14, 2011

$21.13

$21.65

$20.95

$21.54

Oct 17, 2011 – Oct 21, 2011

$21.53

$21.69

$21.08

$21.65

Oct 24, 2011 – Oct 28, 2011

$21.72

$21.94

$21.08

$21.88

Oct 31, 2011 – Nov 4, 2011

$21.79

$21.92

$21.20

$21.52

Nov 7, 2011 – Nov 11, 2011

$21.48

$21.82

$21.22

$21.62

Nov 14, 2011 – Nov 18, 2011

$21.52

$21.74

$20.98

$21.39

Nov 21, 2011 – Nov 25, 2011

$21.17

$21.23

$20.55

Nov 28, 2011 – Dec 2, 2011

$20.72

$21.73

$20.56

$21.23

Dec 5, 2011 – Dec 9, 2011

$21.41

$21.67

$21.07

$21.61

Dec 12, 2011 – Dec 16, 2011

$21.51

$21.66

$21.13

$21.57

Dec 19, 2011 – Dec 23, 2011

$21.58

$22.38

$21.50

$22.37

Dec 26, 2011 – Dec 30, 2011

$22.33

$22.48

$22.20

$22.38

Jan 2, 2012 – Jan 6, 2012

$22.43

$22.62

$21.94

$22.04

Jan 9, 2012 – Jan 13, 2012

$22.07

$22.23

$21.29

$21.43

Jan 16, 2012 – Jan 20, 2012

$21.66

$21.79

$21.49

$21.78

Jan 23, 2012 – Jan 27, 2012

$21.75

$21.95

$21.51

$21.57

Jan 30, 2012 – Feb 3, 2012

$21.51

$21.90

$21.44

$21.77

Feb 6, 2012 – Feb 10, 2012

$21.70

$22.21

$21.56

$21.73

Feb 13, 2012 – Feb 17, 2012

$21.88

$22.14

$21.77

$22.08

Feb 20, 2012 – Feb 24, 2012

$22.03

$22.23

$21.91

$22.07

Feb 27, 2012 – Mar 2, 2012

$21.97

$22.38

$21.91

$22.12

Mar 5, 2012 – Mar 9, 2012

$22.07

$22.31

$21.91

$22.23

Mar 12, 2012 – Mar 16, 2012

$22.22

$22.75

$22.17

$22.60

Mar 19, 2012 – Mar 23, 2012

$22.61

$23.06

$22.52

$23.03

Mar 26, 2012 – Mar 30, 2012

$23.11

$23.97

$23.06

$23.83

Apr 2, 2012 – Apr 5, 2012

$23.78

$23.90

$23.54

$23.67

Apr 9, 2012 – Apr 13, 2012

$23.50

$23.55

$23.13

$23.17

Apr 16, 2012 – Apr 20, 2012

$23.26

$23.99

$23.23

$23.88

Apr 23, 2012 – Apr 27, 2012

$23.83

$25.06

$23.62

$24.68

Apr 30, 2012 – May 4, 2012

$24.61

$25.00

$24.45

$24.80

May 7, 2012 – May 11, 2012

$24.79

$25.03

$24.64

$24.95

May 14, 2012 – May 18, 2012

$24.84

$24.88

$23.66

$23.85

May 21, 2012 – May 25, 2012

$23.90

$24.44

$23.77

$24.23

May 28, 2012 – Jun 1, 2012

$24.39

$23.51

$23.54

Jun 4, 2012 – Jun 8, 2012

$23.53

$24.28

$23.37

$24.23

Jun 11, 2012 – Jun 15, 2012

$24.39

$24.71

$23.94

$24.68

Jun 18, 2012 – Jun 22, 2012

$24.63

$24.78

$24.20

$24.31

Jun 25, 2012 – Jun 29, 2012

$24.15

$25.36

$24.06

$25.36

Jul 2, 2012 – Jul 6, 2012

$25.33

$25.73

$25.24

$25.34

Jul 9, 2012 – Jul 13, 2012

$25.32

$25.47

$24.76

$25.06

Jul 16, 2012 – Jul 20, 2012

$25.00

$25.51

$24.71

$24.99

Jul 23, 2012 – Jul 27, 2012

$24.83

$26.03

$24.68

$25.95

Jul 30, 2012 – Aug 3, 2012

$25.88

$26.39

$25.79

$26.22

Aug 6, 2012 – Aug 10, 2012

$26.27

$26.35

$25.50

$25.55

Aug 13, 2012 – Aug 17, 2012

$25.50

$25.77

$25.33

$25.64

Aug 20, 2012 – Aug 24, 2012

$25.65

$25.75

$24.66

$24.95

Aug 27, 2012 – Aug 31, 2012

$25.01

$24.08

$24.26

Sep 3, 2012 – Sep 7, 2012

$24.34

$24.97

$24.07

$24.58

Sep 10, 2012 – Sep 14, 2012

$24.62

$25.18

$24.36

$24.90

Sep 17, 2012 – Sep 21, 2012

$24.93

$25.47

$24.74

$24.84

Sep 24, 2012 – Sep 28, 2012

$24.70

$25.05

$24.60

$24.77

Oct 1, 2012 – Oct 5, 2012

$24.93

$25.27

$24.89

$25.20

Oct 8, 2012 – Oct 12, 2012

$25.17

$25.36

$24.83

$24.97

Oct 15, 2012 – Oct 19, 2012

$24.87

$24.98

$24.43

Oct 22, 2012 – Oct 26, 2012

$24.41

$24.48

$23.86

$24.19

Oct 29, 2012 – Nov 2, 2012

$24.27

$24.59

$24.11

$24.22

Nov 5, 2012 – Nov 9, 2012

$24.14

$24.48

$23.54

$23.70

Nov 12, 2012 – Nov 16, 2012

$23.70

$23.94

$23.42

$23.88

Nov 19, 2012 – Nov 23, 2012

$24.07

$24.78

$24.04

$24.77

Nov 26, 2012 – Nov 30, 2012

$24.54

$24.98

$24.20

$24.94

Dec 3, 2012 – Dec 7, 2012

$24.92

$24.95

$24.39

$24.80

Dec 10, 2012 – Dec 14, 2012

$24.79

$24.99

$24.66

$24.77

Dec 17, 2012 – Dec 21, 2012

$24.85

$24.87

$24.02

$24.26

Dec 24, 2012 – Dec 28, 2012

$24.14

$24.20

$23.64

$23.65

Dec 31, 2012 – Jan 4, 2013

$23.60

$24.91

$23.40

$24.77

Jan 7, 2013 – Jan 11, 2013

$24.67

$24.01

$24.27

Jan 14, 2013 – Jan 18, 2013

$24.29

$24.80

$24.20

$24.79

Jan 21, 2013 – Jan 25, 2013

$24.82

$24.27

$24.36

Jan 28, 2013 – Feb 1, 2013

$24.38

$24.80

$24.24

$24.69

Feb 4, 2013 – Feb 8, 2013

$24.65

$25.69

$24.53

$25.50

Feb 11, 2013 – Feb 15, 2013

$25.46

$25.53

$24.03

$24.61

Feb 18, 2013 – Feb 22, 2013

$24.66

$25.33

$24.60

$25.33

Feb 25, 2013 – Mar 1, 2013

$25.35

$25.62

$24.80

$25.45

Mar 4, 2013 – Mar 8, 2013

$25.39

$25.91

$25.29

$25.79

Mar 11, 2013 – Mar 15, 2013

$25.78

$25.92

$25.51

$25.72

Mar 18, 2013 – Mar 22, 2013

$25.58

$26.78

$25.55

$26.52

Mar 25, 2013 – Mar 28, 2013

$26.57

$26.96

$26.47

$26.79

Apr 1, 2013 – Apr 5, 2013

$26.75

$27.09

$26.50

$26.55

Apr 8, 2013 – Apr 12, 2013

$26.54

$27.43

$26.35

$27.21

Apr 15, 2013 – Apr 19, 2013

$27.06

$28.33

$26.53

$28.26

Apr 22, 2013 – Apr 26, 2013

$28.17

$28.46

$27.87

$27.89

Apr 29, 2013 – May 3, 2013

$27.98

$28.19

$27.49

$27.98

May 6, 2013 – May 10, 2013

$28.01

$28.30

$27.72

$27.92

May 13, 2013 – May 17, 2013

$27.92

$28.77

$27.82

$28.46

May 20, 2013 – May 24, 2013

$28.45

$27.49

$27.98

May 27, 2013 – May 31, 2013

$28.22

$28.52

$26.49

Jun 3, 2013 – Jun 7, 2013

$26.46

$27.64

$26.25

$27.43

Jun 10, 2013 – Jun 14, 2013

$27.49

$27.51

$26.47

$26.91

Jun 17, 2013 – Jun 21, 2013

$27.05

$27.65

$25.99

$26.52

Jun 24, 2013 – Jun 28, 2013

$26.32

$27.27

$26.10

$26.76

Jul 1, 2013 – Jul 5, 2013

$27.02

$27.30

$26.70

$27.03

Jul 8, 2013 – Jul 12, 2013

$27.11

$27.45

$26.96

$27.37

Jul 15, 2013 – Jul 19, 2013

$27.39

$27.52

$26.35

$27.41

Jul 22, 2013 – Jul 26, 2013

$27.40

$27.44

$26.69

$27.11

Jul 29, 2013 – Aug 2, 2013

$27.09

$27.18

$26.62

$26.83

Aug 5, 2013 – Aug 9, 2013

$26.81

$27.00

$26.70

$26.79

Aug 12, 2013 – Aug 16, 2013

$26.71

$26.75

$25.82

$26.05

Aug 19, 2013 – Aug 23, 2013

$26.05

$26.11

$25.42

$25.70

Aug 26, 2013 – Aug 30, 2013

$25.75

$25.22

$25.47

Sep 2, 2013 – Sep 6, 2013

$25.53

$25.84

$25.21

$25.58

Sep 9, 2013 – Sep 13, 2013

$25.70

$26.03

$25.53

$26.00

Sep 16, 2013 – Sep 20, 2013

$26.23

$26.66

$25.93

$26.48

Sep 23, 2013 – Sep 27, 2013

$26.32

$26.34

$25.64

$25.81

Sep 30, 2013 – Oct 4, 2013

$25.67

$25.74

$24.81

$25.00

Oct 7, 2013 – Oct 11, 2013

$24.92

$25.48

$24.75

$25.38

Oct 14, 2013 – Oct 18, 2013

$25.24

$26.06

$25.21

$26.06

Oct 21, 2013 – Oct 25, 2013

$26.18

$26.46

$25.94

$26.23

Oct 28, 2013 – Nov 1, 2013

$26.22

$26.86

$26.20

$26.62

Nov 4, 2013 – Nov 8, 2013

$26.68

$27.05

$26.36

$26.92

Nov 11, 2013 – Nov 15, 2013

$26.88

$27.17

$26.63

$27.03

Nov 18, 2013 – Nov 22, 2013

$27.05

$27.21

$26.83

$27.17

Nov 25, 2013 – Nov 29, 2013

$27.20

$27.47

$26.86

$27.20

Dec 2, 2013 – Dec 6, 2013

$27.14

$27.41

$26.91

$27.38

Dec 9, 2013 – Dec 13, 2013

$27.34

$27.41

$26.52

$26.55

Dec 16, 2013 – Dec 20, 2013

$26.71

$27.20

$26.30

$27.10

Dec 23, 2013 – Dec 27, 2013

$27.14

$27.61

$26.98

$27.52

Dec 30, 2013 – Jan 3, 2014

$27.59

$28.01

$27.31

$27.38

Jan 6, 2014 – Jan 10, 2014

$27.39

$27.56

$26.75

$27.16

Jan 13, 2014 – Jan 17, 2014

$27.07

$27.16

$26.58

Jan 20, 2014 – Jan 24, 2014

$26.83

$27.13

$26.28

$26.29

Jan 27, 2014 – Jan 31, 2014

$26.27

$26.45

$25.53

$25.60

Feb 3, 2014 – Feb 7, 2014

$25.74

$26.36

$25.11

$25.68

Feb 10, 2014 – Feb 14, 2014

$25.76

$26.41

$25.61

$26.35

Feb 17, 2014 – Feb 21, 2014

$25.71

$25.79

$24.96

$25.16

Feb 24, 2014 – Feb 28, 2014

$25.24

$25.98

$25.19

$25.85

Mar 3, 2014 – Mar 7, 2014

$25.64

$26.13

$25.62

$26.09

Mar 10, 2014 – Mar 14, 2014

$26.09

$26.29

$25.84

$26.04

Mar 17, 2014 – Mar 21, 2014

$26.03

$26.49

$25.89

$26.22

Mar 24, 2014 – Mar 28, 2014

$26.24

$26.62

$26.06

$26.57

Mar 31, 2014 – Apr 4, 2014

$26.60

$26.62

$25.95

$26.07

Apr 7, 2014 – Apr 11, 2014

$26.10

$26.88

$26.09

$26.35

Apr 14, 2014 – Apr 17, 2014

$26.41

$27.77

$26.19

$27.77

Apr 21, 2014 – Apr 25, 2014

$27.61

$27.97

$27.53

$27.97

Apr 28, 2014 – May 2, 2014

$27.85

$28.16

$27.47

$27.93

May 5, 2014 – May 9, 2014

$27.72

$27.94

$27.59

$27.88

May 12, 2014 – May 16, 2014

$27.88

$28.12

$27.59

$27.89

May 19, 2014 – May 23, 2014

$27.69

$27.92

$27.57

$27.68

May 26, 2014 – May 30, 2014

$27.67

$27.91

$27.61

$27.90

Jun 2, 2014 – Jun 6, 2014

$27.79

$28.01

$27.71

$27.96

Jun 9, 2014 – Jun 13, 2014

$27.86

$28.06

$27.66

$27.74

Jun 16, 2014 – Jun 20, 2014

$27.62

$28.78

$27.59

$28.65

Jun 23, 2014 – Jun 27, 2014

$28.49

$29.06

$28.41

$28.99

Jun 30, 2014 – Jul 3, 2014

$28.85

$29.20

$28.74

$29.02

Jul 7, 2014 – Jul 11, 2014

$28.84

$29.06

$28.55

$28.84

Jul 14, 2014 – Jul 18, 2014

$28.85

$29.19

$28.75

$29.16

Jul 21, 2014 – Jul 25, 2014

$28.95

$29.26

$27.91

$28.18

Jul 28, 2014 – Aug 1, 2014

$28.17

$28.18

$26.84

$27.00

Aug 4, 2014 – Aug 8, 2014

$27.09

$27.49

$26.88

$27.11

Aug 11, 2014 – Aug 15, 2014

$27.16

$28.28

$27.16

$28.09

Aug 18, 2014 – Aug 22, 2014

$28.04

$28.65

$28.04

$28.26

Aug 25, 2014 – Aug 29, 2014

$28.40

$28.69

$28.26

$28.67

Sep 1, 2014 – Sep 5, 2014

$28.54

$28.98

$28.39

$28.75

Sep 8, 2014 – Sep 12, 2014

$28.63

$29.12

$28.61

$28.70

Sep 15, 2014 – Sep 19, 2014

$28.70

$29.32

$28.51

$29.11

Sep 22, 2014 – Sep 26, 2014

$28.97

$29.31

$28.88

$29.22

Sep 29, 2014 – Oct 3, 2014

$29.01

$29.82

$28.99

$29.77

Oct 6, 2014 – Oct 10, 2014

$29.80

$31.07

$29.75

$30.79

Oct 13, 2014 – Oct 17, 2014

$30.66

$30.90

$29.30

$29.69

Oct 20, 2014 – Oct 24, 2014

$29.60

$30.09

$27.76

$28.41

Oct 27, 2014 – Oct 31, 2014

$28.18

$29.00

$28.05

$28.99

Nov 3, 2014 – Nov 7, 2014

$28.94

$29.51

$28.80

$29.30

Nov 10, 2014 – Nov 14, 2014

$29.25

$29.82

$29.14

$29.58

Nov 17, 2014 – Nov 21, 2014

$29.59

$30.98

$29.58

$30.81

Nov 24, 2014 – Nov 28, 2014

$30.82

$31.37

$30.55

$31.25

Dec 1, 2014 – Dec 5, 2014

$30.79

$31.20

$30.11

$30.34

Dec 8, 2014 – Dec 12, 2014

$30.33

$30.41

$28.48

$28.51

Dec 15, 2014 – Dec 19, 2014

$28.67

$29.83

$27.74

$29.24

Dec 22, 2014 – Dec 26, 2014

$29.37

$30.18

$29.34

$29.94

Dec 29, 2014 – Jan 2, 2015

$29.83

$30.01

$29.13

$29.37

Jan 5, 2015 – Jan 9, 2015

$29.75

$30.37

$29.33

$29.99

Jan 12, 2015 – Jan 16, 2015

$30.02

$30.14

$29.32

$29.64

Jan 19, 2015 – Jan 23, 2015

$29.76

$30.55

$29.70

$30.19

Jan 26, 2015 – Jan 30, 2015

$30.10

$30.13

$28.66

$28.70

Feb 2, 2015 – Feb 6, 2015

$28.73

$29.34

$28.51

$28.89

Feb 9, 2015 – Feb 13, 2015

$28.84

$29.99

$28.61

$29.27

Feb 16, 2015 – Feb 20, 2015

$29.14

$29.44

$28.91

$29.25

Feb 23, 2015 – Feb 27, 2015

$29.07

$30.43

$29.06

$30.18

Mar 2, 2015 – Mar 6, 2015

$30.05

$30.17

$28.81

$28.94

Mar 9, 2015 – Mar 13, 2015

$28.95

$28.96

$27.83

$28.04

Mar 16, 2015 – Mar 20, 2015

$28.11

$28.66

$27.97

$28.56

Mar 23, 2015 – Mar 27, 2015

$28.55

$28.81

$28.08

$28.16

Mar 30, 2015 – Apr 2, 2015

$28.19

$28.74

$28.07

$28.59

Apr 6, 2015 – Apr 10, 2015

$28.65

$29.24

$28.52

$28.73

Apr 13, 2015 – Apr 17, 2015

$28.79

$28.18

$28.32

Apr 20, 2015 – Apr 24, 2015

$28.40

$29.21

$28.39

$28.73

Apr 27, 2015 – May 1, 2015

$28.81

$28.91

$28.30

$28.75

May 4, 2015 – May 8, 2015

$28.72

$28.93

$28.38

$28.80

May 11, 2015 – May 15, 2015

$28.80

$29.30

$28.47

$29.18

May 18, 2015 – May 22, 2015

$29.16

$29.23

$28.84

$28.96

May 25, 2015 – May 29, 2015

$28.89

$29.02

$28.62

$28.78

Jun 1, 2015 – Jun 5, 2015

$29.07

$29.10

$28.17

$28.18

Jun 8, 2015 – Jun 12, 2015

$28.18

$28.52

$28.12

$28.31

Jun 15, 2015 – Jun 19, 2015

$28.22

$28.86

$28.04

$28.62

Jun 22, 2015 – Jun 26, 2015

$28.70

$28.91

$28.34

Jun 29, 2015 – Jul 2, 2015

$28.19

$28.32

$27.71

$27.98

Jul 6, 2015 – Jul 10, 2015

$27.86

$28.75

$27.79

$28.62

Jul 13, 2015 – Jul 17, 2015

$28.74

$29.48

$28.69

$29.23

Jul 20, 2015 – Jul 24, 2015

$29.30

$29.47

$28.63

$28.65

Jul 27, 2015 – Jul 31, 2015

$28.54

$29.20

$28.45

$29.10

Aug 3, 2015 – Aug 7, 2015

$28.94

$29.93

$28.93

$29.59

Aug 10, 2015 – Aug 14, 2015

$29.68

$29.75

$28.94

$29.23

Aug 17, 2015 – Aug 21, 2015

$29.07

$29.42

$28.00

$28.01

Aug 24, 2015 – Aug 28, 2015

$26.91

$27.96

$25.90

$27.95

Aug 31, 2015 – Sep 4, 2015

$27.74

$27.95

$27.19

$27.29

Sep 7, 2015 – Sep 11, 2015

$27.54

$27.78

$27.04

$27.25

Sep 14, 2015 – Sep 18, 2015

$27.32

$28.31

$27.05

$27.86

Sep 21, 2015 – Sep 25, 2015

$27.91

$28.65

$27.52

$28.32

Sep 28, 2015 – Oct 2, 2015

$28.24

$28.93

$28.11

$28.87

Oct 5, 2015 – Oct 9, 2015

$28.91

$30.10

$28.90

$30.03

Oct 12, 2015 – Oct 16, 2015

$29.90

$30.23

$29.69

$30.03

Oct 19, 2015 – Oct 23, 2015

$29.95

$31.34

$29.81

$30.58

Oct 26, 2015 – Oct 30, 2015

$30.56

$30.66

$30.17

$30.27

Nov 2, 2015 – Nov 6, 2015

$30.25

$30.30

$29.74

$29.99

Nov 9, 2015 – Nov 13, 2015

$29.80

$30.16

$29.55

$29.57

Nov 16, 2015 – Nov 20, 2015

$29.61

$31.15

$29.58

$30.33

Nov 23, 2015 – Nov 27, 2015

$30.41

$31.16

$30.39

$31.07

Nov 30, 2015 – Dec 4, 2015

$31.05

$31.31

$30.48

$31.17

Dec 7, 2015 – Dec 11, 2015

$31.19

$31.28

$30.35

$30.44

Dec 14, 2015 – Dec 18, 2015

$30.47

$31.62

$30.22

$30.60

Dec 21, 2015 – Dec 24, 2015

$30.84

$31.49

$30.58

$31.35

Dec 28, 2015 – Dec 31, 2015

$31.28

$31.53

$30.88

$30.94

Jan 4, 2016 – Jan 8, 2016

$30.49

$30.70

$29.82

$29.89

Jan 11, 2016 – Jan 15, 2016

$29.94

$30.66

$29.47

$29.88

Jan 18, 2016 – Jan 22, 2016

$30.08

$30.42

$29.35

$30.29

Jan 25, 2016 – Jan 29, 2016

$30.42

$31.15

$30.11

$30.91

Feb 1, 2016 – Feb 5, 2016

$30.67

$31.07

$30.43

$30.56

Feb 8, 2016 – Feb 12, 2016

$30.36

$31.32

$30.17

$31.04

Feb 15, 2016 – Feb 19, 2016

$31.19

$31.52

$30.98

$31.52

Feb 22, 2016 – Feb 26, 2016

$31.51

$31.81

$31.05

$31.07

Feb 29, 2016 – Mar 4, 2016

$31.09

$31.79

$30.91

$31.76

Mar 7, 2016 – Mar 11, 2016

$31.62

$32.85

$31.54

$32.81

Mar 14, 2016 – Mar 18, 2016

$32.69

$33.32

$32.34

$33.10

Mar 21, 2016 – Mar 24, 2016

$32.97

$33.30

$32.80

$33.08

Mar 28, 2016 – Apr 1, 2016

$33.07

$34.03

$33.03

$33.99

Apr 4, 2016 – Apr 8, 2016

$33.99

$34.10

$33.50

$34.02

Apr 11, 2016 – Apr 15, 2016

$34.04

$34.21

$33.16

$33.46

Apr 18, 2016 – Apr 22, 2016

$33.48

$33.83

$31.12

$32.33

Apr 25, 2016 – Apr 29, 2016

$32.30

$32.63

$32.12

$32.52

May 2, 2016 – May 6, 2016

$32.35

$33.01

$32.31

$32.89

May 9, 2016 – May 13, 2016

$32.90

$33.31

$32.79

$32.92

May 16, 2016 – May 20, 2016

$32.78

$33.19

$31.89

$31.90

May 23, 2016 – May 27, 2016

$31.98

$32.63

$31.89

$32.50

May 30, 2016 – Jun 3, 2016

$32.65

$32.70

$32.12

$32.69

Jun 6, 2016 – Jun 10, 2016

$32.73

$33.39

$32.72

$33.38

Jun 13, 2016 – Jun 17, 2016

$33.26

$33.40

$32.46

$32.76

Jun 20, 2016 – Jun 24, 2016

$32.98

$33.15

$32.05

$32.13

Jun 27, 2016 – Jul 1, 2016

$31.94

$33.21

$31.68

$33.00

Jul 4, 2016 – Jul 8, 2016

$33.03

$33.41

$32.85

$33.19

Jul 11, 2016 – Jul 15, 2016

$33.17

$33.60

$32.99

$33.37

Jul 18, 2016 – Jul 22, 2016

$33.41

$33.53

$33.10

$33.52

Jul 25, 2016 – Jul 29, 2016

$33.51

$33.52

$31.52

$31.91

Aug 1, 2016 – Aug 5, 2016

$31.96

$32.06

$31.68

$31.80

Aug 8, 2016 – Aug 12, 2016

$31.76

$32.32

$31.61

$32.20

Aug 15, 2016 – Aug 19, 2016

$32.26

$32.43

$31.99

$32.12

Aug 22, 2016 – Aug 26, 2016

$32.14

$32.17

$31.68

$31.69

Aug 29, 2016 – Sep 2, 2016

$31.70

$32.05

$31.51

$31.93

Sep 5, 2016 – Sep 9, 2016

$31.99

$32.04

$30.92

Sep 12, 2016 – Sep 16, 2016

$30.98

$31.62

$30.89

$31.08

Sep 19, 2016 – Sep 23, 2016

$31.09

$31.72

$31.04

$31.52

Sep 26, 2016 – Sep 30, 2016

$31.50

$31.54

$30.87

$31.21

Oct 3, 2016 – Oct 7, 2016

$31.21

$31.23

$30.66

$30.78

Oct 10, 2016 – Oct 14, 2016

$30.92

$30.97

$30.54

$30.73

Oct 17, 2016 – Oct 21, 2016

$30.78

$31.10

$30.66

$31.07

Oct 24, 2016 – Oct 28, 2016

$31.21

$31.74

$30.90

$31.14

Oct 31, 2016 – Nov 4, 2016

$31.06

$31.29

$30.75

Nov 7, 2016 – Nov 11, 2016

$31.00

$31.69

$29.96

$30.26

Nov 14, 2016 – Nov 18, 2016

$30.33

$30.72

$30.12

$30.17

Nov 21, 2016 – Nov 25, 2016

$30.04

$30.75

$30.04

$30.63

Nov 28, 2016 – Dec 2, 2016

$30.61

$30.88

$29.65

$30.01

Dec 5, 2016 – Dec 9, 2016

$30.00

$31.39

$29.98

$31.23

Dec 12, 2016 – Dec 16, 2016

$31.23

$31.24

$30.54

$31.04

Dec 19, 2016 – Dec 23, 2016

$31.00

$31.10

$30.55

$30.94

Dec 26, 2016 – Dec 30, 2016

$30.90

$31.11

$30.75

$30.83

Jan 2, 2017 – Jan 6, 2017

$30.87

$31.21

$30.70

$31.04

Jan 9, 2017 – Jan 13, 2017

$30.66

$30.92

$30.26

$30.40

Jan 16, 2017 – Jan 20, 2017

$30.37

$30.82

$30.34

$30.73

Jan 23, 2017 – Jan 27, 2017

$30.72

$31.42

$30.65

$30.83

Jan 30, 2017 – Feb 3, 2017

$30.71

$31.08

$30.64

$30.89

Feb 6, 2017 – Feb 10, 2017

$30.89

$31.35

$30.16

$30.18

Feb 13, 2017 – Feb 17, 2017

$30.32

$30.76

$29.91

$30.66

Feb 20, 2017 – Feb 24, 2017

$30.64

$31.23

$30.64

$31.07

Feb 27, 2017 – Mar 3, 2017

$31.05

$31.65

$30.93

$31.59

Mar 6, 2017 – Mar 10, 2017

$31.49

$31.56

$31.04

$31.45

Mar 13, 2017 – Mar 17, 2017

$31.45

$31.81

$31.38

$31.53

Mar 20, 2017 – Mar 24, 2017

$31.59

$32.04

$31.44

$31.60

Mar 27, 2017 – Mar 31, 2017

$31.59

$32.00

$31.55

$31.84

Apr 3, 2017 – Apr 7, 2017

$31.95

$32.16

$31.71

$31.97

Apr 10, 2017 – Apr 13, 2017

$32.06

$32.32

$31.90

$32.10

Apr 17, 2017 – Apr 21, 2017

$32.10

$32.85

$32.09

$32.31

Apr 24, 2017 – Apr 28, 2017

$32.44

$32.58

$32.12

$32.37

May 1, 2017 – May 5, 2017

$32.38

$32.89

$32.34

$32.78

May 8, 2017 – May 12, 2017

$32.70

$32.95

$32.53

$32.70

May 15, 2017 – May 19, 2017

$32.61

$33.14

$32.61

$32.94

May 22, 2017 – May 26, 2017

$32.93

$34.19

$32.87

$34.06

May 29, 2017 – Jun 2, 2017

$33.89

$34.43

$33.85

$34.43

Jun 5, 2017 – Jun 9, 2017

$34.35

$34.56

$33.74

$34.00

Jun 12, 2017 – Jun 16, 2017

$34.03

$34.40

$33.87

$34.28

Jun 19, 2017 – Jun 23, 2017

$34.31

$34.71

$34.06

$34.23

Jun 26, 2017 – Jun 30, 2017

$34.29

$34.43

$33.78

$33.93

Jul 3, 2017 – Jul 7, 2017

$34.12

$34.25

$33.47

$33.58

Jul 10, 2017 – Jul 14, 2017

$33.63

$33.87

$33.40

$33.80

Jul 17, 2017 – Jul 21, 2017

$33.79

$34.10

$33.71

$34.07

Jul 24, 2017 – Jul 28, 2017

$34.07

$35.12

$33.53

$34.81

Jul 31, 2017 – Aug 4, 2017

$34.80

$34.86

$34.33

$34.42

Aug 7, 2017 – Aug 11, 2017

$34.44

$34.72

$34.29

$34.49

Aug 14, 2017 – Aug 18, 2017

$34.55

$35.06

$34.51

$34.55

Aug 21, 2017 – Aug 25, 2017

$34.55

$34.65

$34.28

$34.48

Aug 28, 2017 – Sep 1, 2017

$34.52

$34.66

$34.24

$34.64

Sep 4, 2017 – Sep 8, 2017

$34.61

$35.08

$34.54

$35.03

Sep 11, 2017 – Sep 15, 2017

$35.07

$35.54

$34.97

$35.22

Sep 18, 2017 – Sep 22, 2017

$35.20

$35.27

$34.59

$34.69

Sep 25, 2017 – Sep 29, 2017

$34.71

$34.98

$33.84

$34.33

Oct 2, 2017 – Oct 6, 2017

$34.36

$34.90

$34.13

$34.69

Oct 9, 2017 – Oct 13, 2017

$34.74

$35.37

$34.58

$35.22

Oct 16, 2017 – Oct 20, 2017

$35.17

$35.68

$35.15

$35.37

Oct 23, 2017 – Oct 27, 2017

$35.38

$35.66

$35.01

$35.13

Oct 30, 2017 – Nov 3, 2017

$35.08

$35.21

$34.80

$35.06

Nov 6, 2017 – Nov 10, 2017

$35.02

$35.57

$34.56

$35.49

Nov 13, 2017 – Nov 17, 2017

$35.54

$36.21

$34.51

$34.86

Nov 20, 2017 – Nov 24, 2017

$34.81

$35.12

$34.64

$34.99

Nov 27, 2017 – Dec 1, 2017

$34.99

$35.39

$34.48

$35.35

Dec 4, 2017 – Dec 8, 2017

$35.37

$35.74

$34.64

$34.84

Dec 11, 2017 – Dec 15, 2017

$34.73

$35.70

$34.53

$35.52

Dec 18, 2017 – Dec 22, 2017

$35.53

$35.67

$35.02

$35.05

Dec 25, 2017 – Dec 29, 2017

$35.14

$35.51

$35.07

$35.28

Jan 1, 2018 – Jan 5, 2018

$35.30

$35.54

$34.86

$35.42

Jan 8, 2018 – Jan 12, 2018

$35.33

$35.66

$35.26

$35.48

Jan 15, 2018 – Jan 19, 2018

$35.49

$36.33

$35.48

$36.26

Jan 22, 2018 – Jan 26, 2018

$36.25

$37.38

$36.21

$37.31

Jan 29, 2018 – Feb 2, 2018

$37.07

$37.26

$35.85

$35.93

Feb 5, 2018 – Feb 9, 2018

$35.87

$36.08

$32.44

$33.16

Feb 12, 2018 – Feb 16, 2018

$33.49

$35.10

$33.35

$34.59

Feb 19, 2018 – Feb 23, 2018

$34.40

$34.47

$33.23

$33.86

Feb 26, 2018 – Mar 2, 2018

$34.00

$34.13

$32.92

$33.62

Mar 5, 2018 – Mar 9, 2018

$33.50

$34.46

$33.42

$34.46

Mar 12, 2018 – Mar 16, 2018

$34.56

$34.67

$33.70

$33.71

Mar 19, 2018 – Mar 23, 2018

$33.72

$33.91

$32.80

$32.83

Mar 26, 2018 – Mar 29, 2018

$33.05

$34.07

$32.77

$33.69

Apr 2, 2018 – Apr 6, 2018

$33.70

$34.60

$32.94

$34.07

Apr 9, 2018 – Apr 13, 2018

$34.16

$34.67

$33.91

$34.53

Apr 16, 2018 – Apr 20, 2018

$34.64

$34.93

$33.81

$33.93

Apr 23, 2018 – Apr 27, 2018

$33.92

$34.21

$32.51

$33.60

Apr 30, 2018 – May 4, 2018

$33.74

$33.89

$32.20

$32.86

May 7, 2018 – May 11, 2018

$32.85

$32.96

$32.32

$32.69

May 14, 2018 – May 18, 2018

$32.77

$32.88

$32.15

$32.72

May 21, 2018 – May 25, 2018

$32.82

$33.04

$32.53

$32.89

May 28, 2018 – Jun 1, 2018

$32.68

$33.61

$32.66

$33.45

Jun 4, 2018 – Jun 8, 2018

$33.63

$34.13

$33.38

$34.09

Jun 11, 2018 – Jun 15, 2018

$34.09

$34.55

$34.01

$34.53

Jun 18, 2018 – Jun 22, 2018

$34.34

$34.40

$33.62

$33.85

Jun 25, 2018 – Jun 29, 2018

$33.78

$34.52

$33.65

$34.33

Jul 2, 2018 – Jul 6, 2018

$34.26

$35.17

$34.11

$34.94

Jul 9, 2018 – Jul 13, 2018

$34.86

$35.22

$34.70

$35.02

Jul 16, 2018 – Jul 20, 2018

$35.01

$35.56

$34.85

$35.44

Jul 23, 2018 – Jul 27, 2018

$35.44

$36.46

$34.91

$36.17

Jul 30, 2018 – Aug 3, 2018

$36.08

$36.60

$36.04

$36.49

Aug 6, 2018 – Aug 10, 2018

$36.47

$36.68

$35.97

$36.06

Aug 13, 2018 – Aug 17, 2018

$36.04

$36.57

$35.72

$36.47

Aug 20, 2018 – Aug 24, 2018

$36.53

$36.68

$35.67

$35.71

Aug 27, 2018 – Aug 31, 2018

$36.04

$34.74

$34.88

Sep 3, 2018 – Sep 7, 2018

$34.90

$36.00

$34.83

$35.78

Sep 10, 2018 – Sep 14, 2018

$35.93

$36.41

$35.85

$36.30

Sep 17, 2018 – Sep 21, 2018

$36.31

$36.86

$36.21

$36.77

Sep 24, 2018 – Sep 28, 2018

$36.70

$36.73

$35.97

$36.46

Oct 1, 2018 – Oct 5, 2018

$36.44

$36.75

$35.86

$36.22

Oct 8, 2018 – Oct 12, 2018

$36.30

$36.87

$34.93

$35.27

Oct 15, 2018 – Oct 19, 2018

$35.24

$36.70

$35.20

$36.57

Oct 22, 2018 – Oct 26, 2018

$36.61

$37.41

$35.86

$36.25

Oct 29, 2018 – Nov 2, 2018

$36.43

$38.01

$36.34

$37.89

Nov 5, 2018 – Nov 9, 2018

$37.89

$39.39

$37.82

$39.22

Nov 12, 2018 – Nov 16, 2018

$39.16

$39.66

$38.89

$39.60

Nov 19, 2018 – Nov 23, 2018

$39.71

$40.13

$38.33

$38.70

Nov 26, 2018 – Nov 30, 2018

$38.69

$40.17

$38.42

$40.10

Dec 3, 2018 – Dec 7, 2018

$39.67

$40.18

$38.71

$39.05

Dec 10, 2018 – Dec 14, 2018

$39.34

$39.80

$38.56

$39.25

Dec 17, 2018 – Dec 21, 2018

$39.25

$39.40

$37.47

$37.84

Dec 24, 2018 – Dec 28, 2018

$37.88

$38.19

$36.32

$37.55

Dec 31, 2018 – Jan 4, 2019

$37.78

$37.84

$37.01

$37.84

Jan 7, 2019 – Jan 11, 2019

$37.84

$37.99

$36.87

$37.66

Jan 14, 2019 – Jan 18, 2019

$37.59

$37.94

$37.24

$37.88

Jan 21, 2019 – Jan 25, 2019

$37.94

$38.42

$37.55

$37.68

Jan 28, 2019 – Feb 1, 2019

$37.57

$38.81

$37.35

$38.74

Feb 4, 2019 – Feb 8, 2019

$38.74

$39.38

$38.62

$39.38

Feb 11, 2019 – Feb 15, 2019

$39.44

$39.73

$35.96

$35.99

Feb 18, 2019 – Feb 22, 2019

$36.05

$36.55

$35.61

$36.02

Feb 25, 2019 – Mar 1, 2019

$36.15

$36.31

$35.34

$36.10

Mar 4, 2019 – Mar 8, 2019

$36.22

$36.43

$35.49

$35.67

Mar 11, 2019 – Mar 15, 2019

$35.91

$37.00

$35.88

$36.35

Mar 18, 2019 – Mar 22, 2019

$36.46

$37.00

$36.26

$36.86

Mar 25, 2019 – Mar 29, 2019

$36.80

$37.65

$36.75

$37.60

Apr 1, 2019 – Apr 5, 2019

$37.71

$37.85

$36.95

$37.29

Apr 8, 2019 – Apr 12, 2019

$37.35

$37.72

$37.13

$37.51

Apr 15, 2019 – Apr 18, 2019

$37.62

$38.18

$37.48

$38.10

Apr 22, 2019 – Apr 26, 2019

$38.04

$39.10

$37.74

$38.73

Apr 29, 2019 – May 3, 2019

$38.66

$39.47

$38.61

$39.10

May 6, 2019 – May 10, 2019

$38.79

$39.01

$37.78

$38.67

May 13, 2019 – May 17, 2019

$38.45

$39.85

$38.30

$39.48

May 20, 2019 – May 24, 2019

$39.35

$40.04

$38.88

$39.81

May 27, 2019 – May 31, 2019

$39.80

$39.86

$38.85

$39.43

Jun 3, 2019 – Jun 7, 2019

$39.45

$41.88

$39.34

$41.32

Jun 10, 2019 – Jun 14, 2019

$41.36

$41.84

$41.00

$41.50

Jun 17, 2019 – Jun 21, 2019

$41.45

$41.96

$40.81

$41.69

Jun 24, 2019 – Jun 28, 2019

$41.84

$42.22

$40.86

$41.18

Jul 1, 2019 – Jul 5, 2019

$41.30

$42.33

$41.07

$42.14

Jul 8, 2019 – Jul 12, 2019

$42.22

$42.33

$41.59

$42.15

Jul 15, 2019 – Jul 19, 2019

$42.28

$42.44

$41.54

$41.56

Jul 22, 2019 – Jul 26, 2019

$41.66

$44.33

$41.35

$43.81

Jul 29, 2019 – Aug 2, 2019

$43.81

$43.92

$41.98

$42.32

Aug 5, 2019 – Aug 9, 2019

$42.37

$43.59

$41.57

$43.20

Aug 12, 2019 – Aug 16, 2019

$43.09

$44.06

$42.76

$44.00

Aug 19, 2019 – Aug 23, 2019

$44.03

$44.30

$43.18

$43.46

Aug 26, 2019 – Aug 30, 2019

$43.67

$44.75

$43.45

$44.51

Sep 2, 2019 – Sep 6, 2019

$44.46

$45.22

$44.29

$44.67

Sep 9, 2019 – Sep 13, 2019

$44.50

$44.73

$43.56

$44.20

Sep 16, 2019 – Sep 20, 2019

$44.07

$44.56

$43.69

$43.92

Sep 23, 2019 – Sep 27, 2019

$43.91

$44.51

$43.89

$44.24

Sep 30, 2019 – Oct 4, 2019

$44.11

$44.63

$43.03

$44.43

Oct 7, 2019 – Oct 11, 2019

$44.25

$44.28

$43.34

$43.42

Oct 14, 2019 – Oct 18, 2019

$43.57

$45.13

$43.29

$44.63

Oct 21, 2019 – Oct 25, 2019

$44.36

$44.66

$43.72

$43.79

Oct 28, 2019 – Nov 1, 2019

$43.78

$44.59

$43.30

$43.91

Nov 4, 2019 – Nov 8, 2019

$43.96

$43.99

$42.33

$42.53

Nov 11, 2019 – Nov 15, 2019

$42.63

$42.92

$42.02

$42.91

Nov 18, 2019 – Nov 22, 2019

$42.91

$43.53

$42.91

$43.20

Nov 25, 2019 – Nov 29, 2019

$43.41

$44.10

$42.99

$43.83

Dec 2, 2019 – Dec 6, 2019

$43.77

$44.74

$43.38

$44.67

Dec 9, 2019 – Dec 13, 2019

$44.57

$44.78

$44.04

$44.67

Dec 16, 2019 – Dec 20, 2019

$44.89

$45.31

$44.23

$45.12

Dec 23, 2019 – Dec 27, 2019

$45.14

$45.51

$44.85

$45.43

Dec 30, 2019 – Jan 3, 2020

$45.30

$45.50

$44.40

$44.89

Jan 6, 2020 – Jan 10, 2020

$44.85

$45.91

$44.45

$45.58

Jan 13, 2020 – Jan 17, 2020

$45.58

$46.91

$45.49

$46.74

Jan 20, 2020 – Jan 24, 2020

$46.67

$47.50

$46.44

$47.34

Jan 27, 2020 – Jan 31, 2020

$46.96

$48.50

$46.50

$47.94

Feb 3, 2020 – Feb 7, 2020

$48.22

$48.80

$48.03

$48.58

Feb 10, 2020 – Feb 14, 2020

$48.69

$49.31

$48.60

$49.21

Feb 17, 2020 – Feb 21, 2020

$49.09

$49.36

$48.52

$49.36

Feb 24, 2020 – Feb 28, 2020

$48.52

$49.08

$42.34

$43.91

Mar 2, 2020 – Mar 6, 2020

$44.27

$48.43

$44.08

$45.36

Mar 9, 2020 – Mar 13, 2020

$42.73

$44.16

$38.32

$40.14

Mar 16, 2020 – Mar 20, 2020

$34.98

$39.65

$31.06

$31.71

Mar 23, 2020 – Mar 27, 2020

$32.09

$37.48

$30.03

$35.45

Mar 30, 2020 – Apr 3, 2020

$35.64

$37.72

$34.62

$36.29

Apr 6, 2020 – Apr 9, 2020

$37.59

$41.17

$37.01

$40.57

Apr 13, 2020 – Apr 17, 2020

$40.04

$40.78

$38.50

$39.80

Apr 20, 2020 – Apr 24, 2020

$39.57

$39.75

$36.65

$37.62

Apr 27, 2020 – May 1, 2020

$38.09

$39.74

$37.44

$37.76

May 4, 2020 – May 8, 2020

$37.53

$38.27

$36.85

$38.18

May 11, 2020 – May 15, 2020

$37.83

$38.18

$35.77

$35.82

May 18, 2020 – May 22, 2020

$37.12

$38.23

$36.54

$37.29

May 25, 2020 – May 29, 2020

$38.86

$39.30

$38.04

$38.65

Jun 1, 2020 – Jun 5, 2020

$38.64

$40.98

$38.56

$40.65

Jun 8, 2020 – Jun 12, 2020

$41.02

$41.38

$37.62

$38.11

Jun 15, 2020 – Jun 19, 2020

$37.24

$39.94

$37.16

$38.46

Jun 22, 2020 – Jun 26, 2020

$38.46

$38.68

$36.36

$36.41

Jun 29, 2020 – Jul 2, 2020

$36.77

$38.05

$36.39

$37.51

Jul 6, 2020 – Jul 10, 2020

$37.72

$38.02

$36.62

$37.73

Jul 13, 2020 – Jul 17, 2020

$38.04

$39.44

$37.33

$39.13

Jul 20, 2020 – Jul 24, 2020

$39.04

$40.78

$38.31

$40.52

Jul 27, 2020 – Jul 31, 2020

$40.26

$41.18

$39.05

$39.48

Aug 3, 2020 – Aug 7, 2020

$39.39

$40.18

$38.63

$39.95

Aug 10, 2020 – Aug 14, 2020

$40.16

$40.72

$39.83

$40.49

Aug 17, 2020 – Aug 21, 2020

$40.38

$40.74

$39.25

$39.51

Aug 24, 2020 – Aug 28, 2020

$39.64

$41.66

$39.43

$41.64

Aug 31, 2020 – Sep 4, 2020

$41.62

$43.58

$40.81

$42.65

Sep 7, 2020 – Sep 11, 2020

$42.57

$42.79

$41.25

$42.67

Sep 14, 2020 – Sep 18, 2020

$42.94

$43.35

$42.08

$42.50

Sep 21, 2020 – Sep 25, 2020

$41.92

$42.16

$40.07

$41.05

Sep 28, 2020 – Oct 2, 2020

$41.55

$41.88

$40.91

$41.59

Oct 5, 2020 – Oct 9, 2020

$41.64

$43.16

$41.14

$42.81

Oct 12, 2020 – Oct 16, 2020

$42.83

$43.41

$41.54

$42.15

Oct 19, 2020 – Oct 23, 2020

$42.15

$43.14

$41.67

$42.56

Oct 26, 2020 – Oct 30, 2020

$42.41

$42.56

$39.85

$40.49

Nov 2, 2020 – Nov 6, 2020

$41.07

$42.31

$40.64

$41.66

Nov 9, 2020 – Nov 13, 2020

$44.23

$45.75

$43.87

$45.03

Nov 16, 2020 – Nov 20, 2020

$45.92

$46.02

$43.77

$44.37

Nov 23, 2020 – Nov 27, 2020

$44.61

$45.15

$43.98

$44.40

Nov 30, 2020 – Dec 4, 2020

$44.23

$45.74

$43.37

$45.72

Dec 7, 2020 – Dec 11, 2020

$45.64

$45.66

$44.74

$45.30

Dec 14, 2020 – Dec 18, 2020

$45.55

$46.03

$44.68

$45.63

Dec 21, 2020 – Dec 24, 2020

$44.73

$45.46

$44.14

$45.37

Dec 28, 2020 – Dec 31, 2020

$45.73

$46.64

$45.62

$46.56

Jan 4, 2021 – Jan 8, 2021

$46.08

$46.39

$42.05

$43.37

Jan 11, 2021 – Jan 15, 2021

$42.98

$43.18

$41.21

$41.35

Jan 18, 2021 – Jan 22, 2021

$41.39

$41.68

$40.96

$41.17

Jan 25, 2021 – Jan 29, 2021

$41.11

$42.03

$40.85

$40.88

Feb 1, 2021 – Feb 5, 2021

$40.98

$42.27

$40.91

$42.16

Feb 8, 2021 – Feb 12, 2021

$42.42

$43.18

$42.02

$43.04

Feb 15, 2021 – Feb 19, 2021

$42.98

$43.18

$42.36

$42.55

Feb 22, 2021 – Feb 26, 2021

$42.33

$43.73

$41.58

$41.60

Mar 1, 2021 – Mar 5, 2021

$41.98

$43.38

$41.95

$43.12

Mar 8, 2021 – Mar 12, 2021

$43.71

$44.57

$42.97

$43.11

Mar 15, 2021 – Mar 19, 2021

$43.24

$44.20

$42.95

$43.50

Mar 22, 2021 – Mar 26, 2021

$43.08

$45.47

$43.08

$45.41

Mar 29, 2021 – Apr 1, 2021

$45.14

$46.18

$44.92

$44.96

Apr 5, 2021 – Apr 9, 2021

$44.82

$45.93

$44.76

$45.53

Apr 12, 2021 – Apr 16, 2021

$45.65

$46.06

$45.07

$45.96

Apr 19, 2021 – Apr 23, 2021

$46.23

$46.98

$45.63

$46.63

Apr 26, 2021 – Apr 30, 2021

$46.63

$46.67

$45.65

$46.21

May 3, 2021 – May 7, 2021

$46.46

$46.91

$46.02

$46.67

May 10, 2021 – May 14, 2021

$46.98

$47.52

$46.09

$46.86

May 17, 2021 – May 21, 2021

$46.95

$47.19

$45.90

$46.76

May 24, 2021 – May 28, 2021

$46.77

$47.70

$46.53

$47.34

May 31, 2021 – Jun 4, 2021

$47.38

$48.36

$47.18

$48.15

Jun 7, 2021 – Jun 11, 2021

$48.21

$48.24

$47.50

$48.08

Jun 14, 2021 – Jun 18, 2021

$48.03

$48.12

$46.34

$46.38

Jun 21, 2021 – Jun 25, 2021

$46.76

$47.31

$46.57

$46.85

Jun 28, 2021 – Jul 2, 2021

$46.79

$46.99

$46.33

$46.73

Jul 5, 2021 – Jul 9, 2021

$46.56

$47.02

$46.19

$46.97

Jul 12, 2021 – Jul 16, 2021

$46.85

$48.88

$46.81

$48.64

Jul 19, 2021 – Jul 23, 2021

$48.37

$49.64

$47.58

$49.17

Jul 26, 2021 – Jul 30, 2021

$49.06

$49.63

$48.78

$49.19

Aug 2, 2021 – Aug 6, 2021

$49.34

$49.37

$48.31

$48.85

Aug 9, 2021 – Aug 13, 2021

$48.99

$49.42

$48.67

$49.36

Aug 16, 2021 – Aug 20, 2021

$49.34

$49.64

$48.26

$48.85

Aug 23, 2021 – Aug 27, 2021

$48.88

$48.95

$47.83

$48.00

Aug 30, 2021 – Sep 3, 2021

$48.03

$49.18

$47.98

$48.93

Sep 6, 2021 – Sep 10, 2021

$48.81

$48.89

$47.87

$47.96

Sep 13, 2021 – Sep 17, 2021

$48.08

$48.66

$47.25

$47.31

Sep 20, 2021 – Sep 24, 2021

$47.02

$47.64

$46.69

$46.83

Sep 27, 2021 – Oct 1, 2021

$46.80

$47.15

$45.56

$46.07

Oct 4, 2021 – Oct 8, 2021

$46.11

$47.26

$45.54

$47.03

Oct 11, 2021 – Oct 15, 2021

$47.11

$47.69

$46.74

$47.34

Oct 18, 2021 – Oct 22, 2021

$47.23

$47.58

$46.73

$47.32

Oct 25, 2021 – Oct 29, 2021

$47.26

$49.08

$46.95

$48.99

Nov 1, 2021 – Nov 5, 2021

$49.00

$49.67

$48.48

$49.39

Nov 8, 2021 – Nov 12, 2021

$49.31

$49.52

$48.74

$49.19

Nov 15, 2021 – Nov 19, 2021

$49.12

$49.49

$47.71

$47.91

Nov 22, 2021 – Nov 26, 2021

$47.88

$48.76

$46.56

$46.69

Nov 29, 2021 – Dec 3, 2021

$46.97

$47.56

$45.78

$46.88

Dec 6, 2021 – Dec 10, 2021

$47.55

$49.32

$47.41

$49.28

Dec 13, 2021 – Dec 17, 2021

$49.90

$51.59

$49.88

$50.55

Dec 20, 2021 – Dec 23, 2021

$50.09

$51.32

$49.92

$50.98

Dec 27, 2021 – Dec 31, 2021

$50.79

$51.97

$50.79

$51.85

Jan 3, 2022 – Jan 7, 2022

$51.51

$53.59

$51.12

$52.83

Jan 10, 2022 – Jan 14, 2022

$53.03

$53.81

$52.41

$53.76

Jan 17, 2022 – Jan 21, 2022

$53.47

$53.80

$52.90

$52.94

Jan 24, 2022 – Jan 28, 2022

$52.46

$53.35

$51.29

$53.28

Jan 31, 2022 – Feb 4, 2022

$52.81

$54.10

$52.68

$53.38

Feb 7, 2022 – Feb 11, 2022

$53.75

$54.58

$52.68

$52.80

Feb 14, 2022 – Feb 18, 2022

$52.68

$55.02

$51.91

$54.77

Feb 21, 2022 – Feb 25, 2022

$54.67

$55.08

$51.86

$55.04

Feb 28, 2022 – Mar 4, 2022

$53.98

$55.18

$53.59

$54.79

Mar 7, 2022 – Mar 11, 2022

$54.30

$54.36

$50.35

$50.72

Mar 14, 2022 – Mar 18, 2022

$51.16

$53.22

$51.16

$53.04

Mar 21, 2022 – Mar 25, 2022

$53.39

$54.37

$52.95

$54.30

Mar 28, 2022 – Apr 1, 2022

$54.30

$55.55

$54.01

$55.48

Apr 4, 2022 – Apr 8, 2022

$55.24

$56.52

$54.47

$56.33

Apr 11, 2022 – Apr 14, 2022

$56.40

$57.87

$56.16

$57.38

Apr 18, 2022 – Apr 22, 2022

$57.16

$59.13

$56.64

$57.58

Apr 25, 2022 – Apr 29, 2022

$59.13

$59.30

$56.91

$57.02

May 2, 2022 – May 6, 2022

$57.60

$57.63

$55.22

$57.13

May 9, 2022 – May 13, 2022

$56.90

$58.07

$55.78

$58.00

May 16, 2022 – May 20, 2022

$57.75

$58.58

$52.65

$53.81

May 23, 2022 – May 27, 2022

$54.40

$57.45

$54.35

$57.08

May 30, 2022 – Jun 3, 2022

$56.55

$56.76

$54.81

$55.57

Jun 6, 2022 – Jun 10, 2022

$55.89

$56.27

$53.35

$54.19

Jun 13, 2022 – Jun 17, 2022

$53.61

$54.97

$51.77

$52.82

Jun 20, 2022 – Jun 24, 2022

$52.87

$56.05

$52.45

$56.03

Jun 27, 2022 – Jul 1, 2022

$55.97

$57.28

$55.20

$57.22

Jul 4, 2022 – Jul 8, 2022

$57.04

$55.48

$56.12

Jul 11, 2022 – Jul 15, 2022

$55.98

$56.40

$54.49

$55.55

Jul 18, 2022 – Jul 22, 2022

$55.56

$55.69

$54.03

$54.74

Jul 25, 2022 – Jul 29, 2022

$54.70

$57.14

$54.49

$57.03

Aug 1, 2022 – Aug 5, 2022

$56.97

$57.81

$55.70

$56.33

Aug 8, 2022 – Aug 12, 2022

$56.44

$56.87

$55.77

$56.62

Aug 15, 2022 – Aug 19, 2022

$56.57

$58.19

$56.50

$57.92

Aug 22, 2022 – Aug 26, 2022

$57.63

$57.70

$55.97

$56.09

Aug 29, 2022 – Sep 2, 2022

$55.71

$56.02

$54.13

$54.35

Sep 5, 2022 – Sep 9, 2022

$54.48

$55.89

$54.21

$55.39

Sep 12, 2022 – Sep 16, 2022

$55.49

$55.83

$52.92

$53.31

Sep 19, 2022 – Sep 23, 2022

$53.17

$54.34

$51.93

$52.47

Sep 26, 2022 – Sep 30, 2022

$52.37

$52.44

$50.06

$50.16

Oct 3, 2022 – Oct 7, 2022

$50.46

$51.76

$48.57

$48.80

Oct 10, 2022 – Oct 14, 2022

$48.89

$50.56

$48.37

$49.23

Oct 17, 2022 – Oct 21, 2022

$49.81

$50.83

$49.20

$50.10

Oct 24, 2022 – Oct 28, 2022

$50.71

$54.53

$50.64

$54.40

Oct 31, 2022 – Nov 4, 2022

$54.18

$54.23

$52.02

$53.06

Nov 7, 2022 – Nov 11, 2022

$53.05

$55.02

$52.60

$54.90

Nov 14, 2022 – Nov 18, 2022

$54.90

$55.26

$53.72

$54.74

Nov 21, 2022 – Nov 25, 2022

$54.98

$56.24

$54.79

$56.13

Nov 28, 2022 – Dec 2, 2022

$56.13

$58.17

$55.49

$58.02

Dec 5, 2022 – Dec 9, 2022

$57.18

$57.60

$56.88

$56.93

Dec 12, 2022 – Dec 16, 2022

$57.08

$58.34

$56.20

$56.58

Dec 19, 2022 – Dec 23, 2022

$56.65

$57.76

$56.33

$57.55

Dec 26, 2022 – Dec 30, 2022

$57.65

$58.29

$56.96

$57.36

Jan 2, 2023 – Jan 6, 2023

$57.31

$57.41

$55.98

$57.17

Jan 9, 2023 – Jan 13, 2023

$57.08

$57.46

$54.63

$55.39

Jan 16, 2023 – Jan 20, 2023

$55.67

$56.25

$53.56

$54.17

Jan 23, 2023 – Jan 27, 2023

$54.36

$55.77

$53.92

$54.54

Jan 30, 2023 – Feb 3, 2023

$54.59

$55.53

$53.41

$53.95

Feb 6, 2023 – Feb 10, 2023

$53.92

$54.41

$53.09

$53.76

Feb 13, 2023 – Feb 17, 2023

$54.01

$54.91

$53.16

$54.21

Feb 20, 2023 – Feb 24, 2023

$54.09

$54.48

$53.55

$53.96

Feb 27, 2023 – Mar 3, 2023

$54.26

$54.37

$52.63

$53.60

Mar 6, 2023 – Mar 10, 2023

$53.44

$54.61

$53.19

$53.39

Mar 13, 2023 – Mar 17, 2023

$53.46

$54.89

$53.42

$54.54

Mar 20, 2023 – Mar 24, 2023

$54.66

$55.45

$54.27

$55.34

Mar 27, 2023 – Mar 31, 2023

$55.56

$56.56

$55.39

$56.36

Apr 3, 2023 – Apr 6, 2023

$56.61

$57.28

$56.21

$57.10

Apr 10, 2023 – Apr 14, 2023

$56.78

$57.39

$56.35

$57.29

Apr 17, 2023 – Apr 21, 2023

$57.53

$58.40

$57.37

$58.20

Apr 24, 2023 – Apr 28, 2023

$58.84

$59.06

$57.34

$58.29

May 1, 2023 – May 5, 2023

$58.29

$58.78

$57.49

$58.17

May 8, 2023 – May 12, 2023

$57.98

$58.32

$57.24

$58.25

May 15, 2023 – May 19, 2023

$58.35

$58.38

$56.85

$57.09

May 22, 2023 – May 26, 2023

$57.05

$57.13

$54.61

$54.75

May 29, 2023 – Jun 2, 2023

$54.60

$55.72

$53.95

$55.57

Jun 5, 2023 – Jun 9, 2023

$55.43

$55.83

$54.36

$54.95

Jun 12, 2023 – Jun 16, 2023

$55.06

$56.93

$54.54

$56.47

Jun 19, 2023 – Jun 23, 2023

$56.39

$56.86

$55.84

$56.04

Jun 26, 2023 – Jun 30, 2023

$56.05

$56.19

$54.73

$55.14

Jul 3, 2023 – Jul 7, 2023

$55.12

$55.94

$54.69

$54.72

Jul 10, 2023 – Jul 14, 2023

$54.91

$55.89

$53.88

$55.76

Jul 17, 2023 – Jul 21, 2023

$55.63

$57.39

$55.31

$57.17

Jul 24, 2023 – Jul 28, 2023

$57.15

$57.93

$56.21

$57.21

Jul 31, 2023 – Aug 4, 2023

$57.19

$57.31

$55.51

$55.59

Aug 7, 2023 – Aug 11, 2023

$55.66

$56.52

$55.51

$56.01

Aug 14, 2023 – Aug 18, 2023

$56.14

$56.29

$55.28

$55.81

Aug 21, 2023 – Aug 25, 2023

$55.72

$55.79

$54.92

$55.30

Aug 28, 2023 – Sep 1, 2023

$55.44

$55.62

$54.14

$54.31

Sep 4, 2023 – Sep 8, 2023

$54.25

$54.32

$53.12

$53.41

Sep 11, 2023 – Sep 15, 2023

$53.47

$54.12

$53.28

$53.47

Sep 18, 2023 – Sep 22, 2023

$53.50

$54.29

$52.99

$53.16

Sep 25, 2023 – Sep 29, 2023

$52.97

$53.05

$51.33

$51.66

Oct 2, 2023 – Oct 6, 2023

$51.60

$51.69

$47.57

$49.04

Oct 9, 2023 – Oct 13, 2023

$48.87

$50.14

$48.09

$48.81

Oct 16, 2023 – Oct 20, 2023

$48.93

$50.78

$48.77

$50.36

Oct 23, 2023 – Oct 27, 2023

$50.19

$52.26

$49.88

$50.98

Oct 30, 2023 – Nov 3, 2023

$51.16

$53.14

$51.15

$52.36

Nov 6, 2023 – Nov 10, 2023

$52.40

$53.04

$51.74

$52.35

Nov 13, 2023 – Nov 17, 2023

$52.25

$53.09

$52.24

$52.84

Nov 20, 2023 – Nov 24, 2023

$52.65

$54.22

$52.56

$54.05

Nov 27, 2023 – Dec 1, 2023

$54.02

$54.60

$53.59

$54.55

Dec 4, 2023 – Dec 8, 2023

$54.51

$54.85

$54.16

$54.52

Dec 11, 2023 – Dec 15, 2023

$54.72

$55.85

$53.78

$54.52

Dec 18, 2023 – Dec 22, 2023

$54.71

$55.35

$53.47

$54.26

Dec 25, 2023 – Dec 29, 2023

$54.01

$54.87

$54.01

$54.82

Jan 1, 2024 – Jan 5, 2024

$54.70

$56.06

$54.58

$55.51

Jan 8, 2024 – Jan 12, 2024

$55.52

$56.25

$55.28

$56.18

Jan 15, 2024 – Jan 19, 2024

$56.18

$56.22

$55.38

$55.66

Jan 22, 2024 – Jan 26, 2024

$55.60

$55.89

$54.57

$55.23

Jan 29, 2024 – Feb 2, 2024

$55.21

$56.76

$55.05

$56.32

Feb 5, 2024 – Feb 9, 2024

$56.18

$54.92

$55.41

Feb 12, 2024 – Feb 16, 2024

$55.50

$56.43

$54.69

$55.25

Feb 19, 2024 – Feb 23, 2024

$55.45

$57.32

$55.36

$56.93

Feb 26, 2024 – Mar 1, 2024

$56.97

$57.00

$55.20

$55.38

Mar 4, 2024 – Mar 8, 2024

$55.10

$55.92

$54.86

$55.37

Mar 11, 2024 – Mar 15, 2024

$55.61

$57.02

$55.43

$56.15

Mar 18, 2024 – Mar 22, 2024

$56.16

$57.20

$56.08

$56.73

Mar 25, 2024 – Mar 28, 2024

$56.72

$57.61

$56.38

$57.37

Apr 1, 2024 – Apr 5, 2024

$57.37

$57.48

$55.25

$55.81

Apr 8, 2024 – Apr 12, 2024

$55.70

$56.02

$54.51

$54.65

Apr 15, 2024 – Apr 19, 2024

$54.96

$56.61

$54.33

$56.43

Apr 22, 2024 – Apr 26, 2024

$56.40

$58.70

$56.00

$57.90

Apr 29, 2024 – May 3, 2024

$58.07

$58.92

$57.40

$58.30

May 6, 2024 – May 10, 2024

$58.42

$59.41

$58.05

$59.32

May 13, 2024 – May 17, 2024

$59.30

$59.79

$58.89

$59.11

May 20, 2024 – May 24, 2024

$59.02

$59.10

$58.11

$58.14

May 27, 2024 – May 31, 2024

$57.94

$59.10

$57.27

$59.01

Jun 3, 2024 – Jun 7, 2024

$58.80

$60.36

$58.56

$59.93

Jun 10, 2024 – Jun 14, 2024

$59.96

$60.01

$58.56

$59.11

Jun 17, 2024 – Jun 21, 2024

$58.93

$59.63

$58.54

$59.32

Jun 24, 2024 – Jun 28, 2024

$59.52

$60.73

$59.45

$60.15

Jul 1, 2024 – Jul 5, 2024

$60.51

$60.76

$59.40

$60.25

Jul 8, 2024 – Jul 12, 2024

$60.10

$60.58

$58.86

$60.19

Jul 15, 2024 – Jul 19, 2024

$60.28

$62.19

$59.86

$61.70

Jul 22, 2024 – Jul 26, 2024

$61.66

$63.42

$60.78

$63.36

Jul 29, 2024 – Aug 2, 2024

$63.20

$65.83

$62.71

$65.51

Aug 5, 2024 – Aug 9, 2024

$65.19

$65.72

$64.00

$64.90

Aug 12, 2024 – Aug 16, 2024

$64.68

$65.48

$64.10

$65.37

Aug 19, 2024 – Aug 23, 2024

$65.53

$66.27

$64.98

$65.95

Aug 26, 2024 – Aug 30, 2024

$65.99

$68.57

$65.89

$68.48

Sep 2, 2024 – Sep 6, 2024

$68.45

$69.49

$66.99

$67.23

Sep 9, 2024 – Sep 13, 2024

$67.31

$68.43

$66.69

$67.94

Sep 16, 2024 – Sep 20, 2024

$68.29

$68.86

$66.96

$68.16

Sep 23, 2024 – Sep 27, 2024

$68.08

$68.70

$67.17

$68.30

Sep 30, 2024 – Oct 4, 2024

$68.50

$69.22

$66.33

$66.76

Oct 7, 2024 – Oct 11, 2024

$66.65

$66.70

$65.52

$66.19

Oct 14, 2024 – Oct 18, 2024

$66.19

$67.75

$66.09

$67.02

Oct 21, 2024 – Oct 25, 2024

$66.60

$66.92

$63.35

$63.67

Oct 28, 2024 – Nov 1, 2024

$63.71

$64.12

$61.74

$61.85

Nov 4, 2024 – Nov 8, 2024

$61.92

$62.29

$60.12

$60.81

Nov 11, 2024 – Nov 15, 2024

$60.88

$61.00

$58.41

$58.74

Nov 18, 2024 – Nov 22, 2024

$58.84

$61.34

$58.56

$60.81

Nov 25, 2024 – Nov 29, 2024

$61.19

$61.94

$60.74

$61.43

Dec 2, 2024 – Dec 6, 2024

$61.40

$61.54

$59.34

$59.94

Dec 9, 2024 – Dec 13, 2024

$60.10

$61.28

$59.24

$60.51

Dec 16, 2024 – Dec 20, 2024

$60.61

$61.22

$59.70

$59.96

Dec 23, 2024 – Dec 27, 2024

$59.92

$60.35

$58.99

$59.87

Dec 30, 2024 – Jan 3, 2025

$59.76

$60.15

$59.07

$59.20

Jan 6, 2025 – Jan 10, 2025

$58.95

$59.22

$58.11

$58.54

Jan 13, 2025 – Jan 17, 2025

$58.60

$60.18

$58.20

$60.12

Jan 20, 2025 – Jan 24, 2025

$60.30

$60.62

$58.83

$59.36

Jan 27, 2025 – Jan 31, 2025

$60.27

$61.63

$59.70

$60.85

Feb 3, 2025 – Feb 7, 2025

$60.57

$61.28

$59.77

$61.20

Feb 10, 2025 – Feb 14, 2025

$61.45

$67.13

$61.03

$66.02

Feb 17, 2025 – Feb 21, 2025

$65.71

$68.64

$65.59

$68.40

Feb 24, 2025 – Feb 28, 2025

$67.91

$68.80

$67.42

$68.26

Mar 3, 2025 – Mar 7, 2025

$67.34

$69.65

$66.58

$68.47

Mar 10, 2025 – Mar 14, 2025

$68.98

$70.19

$66.04

$66.79

Mar 17, 2025 – Mar 21, 2025

$66.86

$67.78

$65.84

$66.31

Mar 24, 2025 – Mar 28, 2025

$66.44

$68.87

$65.98

$67.95

Mar 31, 2025 – Apr 4, 2025

$68.30

$71.41

$67.39

$67.53

Apr 7, 2025 – Apr 11, 2025

$63.95

$69.39

$63.78

$68.98

Apr 14, 2025 – Apr 17, 2025

$68.85

$70.91

$68.49

$70.49

Apr 21, 2025 – Apr 25, 2025

$70.86

$71.82

$68.69

$69.44

Apr 28, 2025 – May 2, 2025

$69.61

$70.96

$67.87

$69.19

May 5, 2025 – May 9, 2025

$69.21

$70.19

$68.04

$68.10

May 12, 2025 – May 16, 2025

$67.74

$69.78

$66.23

$69.53

May 19, 2025 – May 23, 2025

$69.56

$69.69

$68.27

$69.31

May 26, 2025 – May 30, 2025

$69.28

$69.98

$68.05

$69.62

Jun 2, 2025 – Jun 6, 2025

$69.56

$69.57

$68.05

$68.90

Jun 9, 2025 – Jun 13, 2025

$68.90

$70.20

$68.65

$69.07

Jun 16, 2025 – Jun 20, 2025

$69.24

$69.65

$66.89

$66.95

Jun 23, 2025 – Jun 27, 2025

$67.24

$68.62

$67.07

$68.40

Jun 30, 2025 – Jul 3, 2025

$68.21

$70.46

$68.17

$69.39

Jul 7, 2025 – Jul 11, 2025

$69.41

$67.07

$67.95

Jul 14, 2025 – Jul 18, 2025

$67.88

$68.76

$66.90

$67.93

Jul 21, 2025 – Jul 25, 2025

$68.27

$68.68

$66.72

$67.27

Jul 28, 2025 – Aug 1, 2025

$66.85

$67.51

$65.88

$66.97

Aug 4, 2025 – Aug 8, 2025

$66.84

$68.93

$66.44

$68.41

Aug 11, 2025 – Aug 15, 2025

$68.37

$69.11

$67.48

$68.00

Aug 18, 2025 – Aug 22, 2025

$68.06

$69.74

$67.15

$68.20

Aug 25, 2025 – Aug 29, 2025

$68.19

$68.30

$66.40

$67.10

Sep 1, 2025 – Sep 5, 2025

$67.06

$67.56

$65.52

$66.09

Sep 8, 2025 – Sep 12, 2025

$66.00

$66.29

$65.10

$65.17

Sep 15, 2025 – Sep 19, 2025

$65.35

$65.79

$64.73

$65.10

Sep 22, 2025 – Sep 26, 2025

$64.84

$65.58

$64.19

$64.36

Sep 29, 2025 – Oct 3, 2025

$64.36

$65.65

$64.04

$65.32

Oct 6, 2025 – Oct 10, 2025

$65.16

$66.05

$64.53

$65.70

Oct 13, 2025 – Oct 17, 2025

$64.91

$67.13

$64.69

$67.07

Oct 20, 2025 – Oct 24, 2025

$67.06

$70.18

$66.56

$68.32

Oct 27, 2025 – Oct 31, 2025

$68.39

$69.49

$66.54

$67.52

Nov 3, 2025 – Nov 7, 2025

$67.42

$69.45

$66.31

$69.14

Nov 10, 2025 – Nov 14, 2025

$68.61

$70.45

$68.05

$69.74

Nov 17, 2025 – Nov 21, 2025

$69.78

$71.73

$69.16

$71.49

Nov 24, 2025 – Nov 28, 2025

$71.70

$71.77

$70.14

$71.66

Dec 1, 2025 – Dec 5, 2025

$71.64

$71.95

$68.95

$69.08

Dec 8, 2025 – Dec 12, 2025

$68.93

$69.76

$67.88

$69.59

Dec 15, 2025 – Dec 19, 2025

$69.51

$70.39

$69.11

$69.14

Dec 22, 2025 – Dec 26, 2025

$69.01

$69.33

$68.75

$68.95

Dec 29, 2025 – Jan 2, 2026

$69.08

$69.50

$68.06

$68.21

Jan 5, 2026 – Jan 9, 2026

$68.02

$69.73

$66.38

$69.58

Jan 12, 2026 – Jan 16, 2026

$69.96

$70.77

$69.12

$69.51

Jan 19, 2026 – Jan 23, 2026

$69.08

$72.10

$68.88

$71.92

Jan 26, 2026 – Jan 30, 2026

$71.91

$73.92

$71.32

$73.83

Feb 2, 2026 – Feb 6, 2026

$74.02

$78.16

$73.42

$77.99

Feb 9, 2026 – Feb 13, 2026

$77.64

$79.35

$75.01

$77.65

Feb 16, 2026 – Feb 20, 2026

$77.95

$78.80

$77.55

$78.79

Feb 23, 2026 – Feb 27, 2026

$78.47

$80.92

$78.45

$80.49

Mar 2, 2026 – Mar 6, 2026

$80.19

$80.33

$75.35

$76.03

Mar 9, 2026 – Mar 13, 2026

$75.62

$77.55

$75.53

$76.84

Mar 16, 2026 – Mar 20, 2026

$77.50

$77.93

$73.91

$74.27

Mar 23, 2026 – Mar 27, 2026

$74.86

$75.56

$73.60

$75.22

Mar 30, 2026 – Apr 2, 2026

$75.44

$76.52

$74.78

$76.23

Apr 6, 2026 – Apr 10, 2026

$76.15

$77.79

$74.83

$76.97

Apr 13, 2026 – Apr 17, 2026

$76.82

$76.95

$74.24

$75.25

Apr 20, 2026 – Apr 24, 2026

$75.34

$76.52

$74.07

$76.14

Apr 27, 2026 – May 1, 2026

$76.22

$79.81

$74.92

$78.08

May 4, 2026 – May 8, 2026

$77.56

$78.82

$77.23

$77.92

May 11, 2026 – May 15, 2026

$77.66

$80.84

$77.35

$80.30

May 18, 2026 – May 22, 2026

$80.35

$82.13

$79.88

$80.96

May 25, 2026 – May 29, 2026

$80.32

$81.98

$78.40

$78.50

Jun 1, 2026 – Jun 5, 2026

$78.08

$80.22

$76.32

$78.97

Jun 8, 2026 – Jun 12, 2026

$78.80

$83.50

$78.59

$82.09

Jun 15, 2026 – Jun 18, 2026

$81.08

$81.39

$78.74

$79.39

Jun 22, 2026 – Jun 26, 2026

$79.25

$82.81

$79.06

$82.63

Jun 29, 2026 – Jul 2, 2026

$82.83

$84.14

$80.96

$84.14

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$66.22	-21.3%
Intrinsic Value (DCF)	$39.18	-53.43%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	$30.01	-64.33%

The Coca-Cola Company

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About The Coca-Cola Company

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
KO	The Coca-Cola Company	$84.14	341.06B	-21%	-53%	—	-64%	26.34	10.73	7.20	20.15	187.00%
BUD	Anheuser-Busch InBev SA/N…	$81.98	158.7B	+41%	-46%	—	-69%	22.77	1.79	2.62	10.46	-44.00%
CCEP	Coca-Cola Europacific Par…	$92.29	40.9B	-23%	-48%	—	-45%	22.59	5.38	2.10	15.10	-177.00%
COKE	Coca-Cola Consolidated, I…	$174.66	13.72B	-17%	-52%	-95%	-44%	26.64	-20.55	2.10	15.31	476.00%
KDP	Keurig Dr Pepper Inc.	$30.04	40.87B	+29%	-52%	—	-19%	19.58	1.60	2.45	13.31	816.00%
KOF	Coca-Cola FEMSA, S.A.B. d…	$107.30	22.54B	-9%	+32%	-43%	+640%	17.76	2.90	1.45	8.66	427.00%
MNST	Monster Beverage Corporat…	$87.99	86.05B	-26%	-8%	-81%	-59%	—	9.66	9.61	31.00	1070.00%
PEP	PepsiCo, Inc.	$146.29	199.97B	+5%	-48%	—	-58%	27.65	11.24	2.44	18.74	225.00%
PG	The Procter & Gamble Comp…	$145.91	339.77B	-18%	-45%	—	-63%	24.11	7.45	4.59	17.27	29.00%
PM	Philip Morris Internation…	$178.57	278.31B	-18%	-48%	—	-38%	24.44	-27.67	6.81	18.76	718.00%
UL	Unilever PLC	$57.03	123.96B	+16%	-46%	—	—	24.49	8.59	2.64	14.53	-1688.00%