Marsh & McLennan Companies, Inc. (MRSH) — AI valuation, intrinsic value, financials

Annual price and model valuations for MRSH, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$24.81	$53.00	$4.44	$0.00	$31.02
2012	$29.23	$55.72	$5.98	$0.00	$24.61
2013	$40.11	$62.66	$5.45	$0.00	$26.72
2014	$46.38	$71.35	$6.89	$0.00	$36.25
2015	$49.64	$71.50	$6.56	$0.00	$23.33
2016	$63.54	$79.50	$7.11	$0.00	$35.52
2017	$75.44	$87.65	$11.98	$0.00	$40.89
2018	$80.25	$92.25	$10.63	$0.00	$47.10
2019	$96.36	$100.91	$0.14	$0.00	$65.53
2020	$109.41	$95.45	$0.32	$0.00	$45.35
2021	$140.83	$127.04	$26.46	$0.00	$139.35
2022	$150.08	$133.18	$14.15	$0.00	$76.59
2023	$198.72

Peer comparison for MRSH: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
MRSH	Marsh & McLennan Companie…	$178.54	77.12B	+8%	-48%	—	-14%	21.44	6.01	3.37	14.81	1032.00%
AJG	Arthur J. Gallagher & Co.	$202.65	52.07B	-8%	+9%	—	-21%	39.95	2.56	4.28	19.75	2066.00%
AON	Aon plc	$318.30	67.98B	-16%	-29%	-96%	-8%	19.66	7.77	4.23	16.15	945.00%
BRO	Brown & Brown, Inc.	$56.84	19.27B	+79%	+46%	—	+101%	21.02	1.79	3.77	14.38	2659.00%
CB	Chubb Limited	$316.22	122.65B	-28%	+6%	-34%	+17%	13.18	1.84	2.28	13.24	611.00%
ERIE	Erie Indemnity Company	$218.19	10.08B	+2%	-28%	-88%	-17%	22.21	5.44	3.05	15.29	717.00%
NTRS	Northern Trust Corporatio…	$168.35	31.15B	-26%	+82%	-64%	—	15.68	2.10	1.90	-6.26	-993.00%
PGR	The Progressive Corporati…	$194.51	113.66B	—	—	-62%	+136%	—	—	—	—	—
WTW	Willis Towers Watson Publ…	$252.01	23.8B	-7%	-42%	-93%	-61%	18.48	3.74	3.07	12.55	-224.00%

Weekly OHLC price history for MRSH, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$20.65	$20.86	$19.30	$19.41
Jan 10, 2005 – Jan 14, 2005	$19.03	$20.02	$18.70	$19.57
Jan 17, 2005 – Jan 21, 2005	$19.57	$19.91	$19.15	$19.25
Jan 24, 2005 – Jan 28, 2005	$19.25	$19.53	$18.84	$19.30
Jan 31, 2005 – Feb 4, 2005	$20.24	$20.57	$19.49	$20.07
Feb 7, 2005 – Feb 11, 2005	$20.06	$20.55	$19.72	$20.48
Feb 14, 2005 – Feb 18, 2005	$20.38	$20.48	$19.10	$19.61
Feb 21, 2005 – Feb 25, 2005	$19.49	$20.04	$16.76	$19.64
Feb 28, 2005 – Mar 4, 2005	$19.64	$21.27	$19.50	$19.75
Mar 7, 2005 – Mar 11, 2005	$19.72	$19.81	$18.78	$18.87
Mar 14, 2005 – Mar 18, 2005	$18.88	$19.23	$18.55	$18.73
Mar 21, 2005 – Mar 24, 2005	$18.70	$19.19	$18.51	$18.84
Mar 28, 2005 – Apr 1, 2005	$18.84	$19.29	$18.32	$18.66
Apr 4, 2005 – Apr 8, 2005	$18.60	$19.03	$18.46	$18.76
Apr 11, 2005 – Apr 15, 2005	$18.82	$18.87	$17.63	$17.67
Apr 18, 2005 – Apr 22, 2005	$17.61	$17.87	$17.08	$17.52
Apr 25, 2005 – Apr 29, 2005	$17.56	$17.85	$17.17	$17.60
May 2, 2005 – May 6, 2005	$17.68	$18.83	$17.44	$18.73
May 9, 2005 – May 13, 2005	$18.66	$18.80	$17.67	$18.00
May 16, 2005 – May 20, 2005	$17.98	$18.83	$17.85	$18.80
May 23, 2005 – May 27, 2005	$18.80	$18.83	$18.08	$18.21
May 30, 2005 – Jun 3, 2005	$18.24	$18.53	$17.86	$18.20
Jun 6, 2005 – Jun 10, 2005	$18.15	$18.31	$16.87	$17.94
Jun 13, 2005 – Jun 17, 2005	$17.85	$18.04	$17.29	$17.51
Jun 20, 2005 – Jun 24, 2005	$17.41	$17.75	$17.16	$17.21
Jun 27, 2005 – Jul 1, 2005	$17.29	$17.70	$17.26	$17.39
Jul 4, 2005 – Jul 8, 2005	$17.16	$18.89	$17.05	$18.57
Jul 11, 2005 – Jul 15, 2005	$18.48	$19.07	$18.19	$18.96
Jul 18, 2005 – Jul 22, 2005	$18.89	$18.96	$18.54	$18.63
Jul 25, 2005 – Jul 29, 2005	$18.54	$18.63	$18.27	$18.30
Aug 1, 2005 – Aug 5, 2005	$18.32	$18.51	$17.13	$17.35
Aug 8, 2005 – Aug 12, 2005	$17.38	$17.69	$16.95	$17.02
Aug 15, 2005 – Aug 19, 2005	$17.01	$17.59	$17.00	$17.50
Aug 22, 2005 – Aug 26, 2005	$17.49	$17.68	$17.00	$17.04
Aug 29, 2005 – Sep 2, 2005	$16.91	$17.94	$16.84	$17.78
Sep 5, 2005 – Sep 9, 2005	$18.05	$18.51	$17.61	$18.32
Sep 12, 2005 – Sep 16, 2005	$18.38	$18.86	$18.02	$18.31
Sep 19, 2005 – Sep 23, 2005	$18.31	$19.24	$18.20	$18.57
Sep 26, 2005 – Sep 30, 2005	$18.64	$19.27	$18.49	$19.20
Oct 3, 2005 – Oct 7, 2005	$18.98	$19.24	$18.67	$18.74
Oct 10, 2005 – Oct 14, 2005	$18.84	$18.93	$18.01	$18.34
Oct 17, 2005 – Oct 21, 2005	$18.31	$18.72	$17.81	$18.01
Oct 24, 2005 – Oct 28, 2005	$18.11	$18.58	$18.01	$18.43
Oct 31, 2005 – Nov 4, 2005	$18.47	$18.60	$17.02	$18.36
Nov 7, 2005 – Nov 11, 2005	$18.45	$18.59	$17.84	$18.57
Nov 14, 2005 – Nov 18, 2005	$18.63	$18.97	$18.29	$18.86
Nov 21, 2005 – Nov 25, 2005	$18.90	$20.56	$18.80	$20.38
Nov 28, 2005 – Dec 2, 2005	$20.37	$20.72	$19.58	$20.60
Dec 5, 2005 – Dec 9, 2005	$20.18	$20.97	$20.14	$20.74
Dec 12, 2005 – Dec 16, 2005	$20.77	$20.96	$20.21	$20.46
Dec 19, 2005 – Dec 23, 2005	$20.65	$21.04	$20.34	$21.01
Dec 26, 2005 – Dec 30, 2005	$21.16	$21.24	$19.84	$20.18
Jan 2, 2006 – Jan 6, 2006	$20.34	$20.71	$20.00	$20.70
Jan 9, 2006 – Jan 13, 2006	$20.63	$20.91	$20.37	$20.50
Jan 16, 2006 – Jan 20, 2006	$20.42	$20.46	$19.48	$19.58
Jan 23, 2006 – Jan 27, 2006	$19.59	$20.00	$19.17	$19.73
Jan 30, 2006 – Feb 3, 2006	$19.74	$19.81	$18.97	$19.35
Feb 6, 2006 – Feb 10, 2006	$19.33	$20.17	$19.04	$20.14
Feb 13, 2006 – Feb 17, 2006	$19.94	$20.10	$18.56	$19.04
Feb 20, 2006 – Feb 24, 2006	$19.11	$19.30	$18.83	$19.17
Feb 27, 2006 – Mar 3, 2006	$19.09	$20.13	$19.09	$19.97
Mar 6, 2006 – Mar 10, 2006	$19.87	$19.90	$19.42	$19.45
Mar 13, 2006 – Mar 17, 2006	$19.46	$19.49	$18.99	$19.20
Mar 20, 2006 – Mar 24, 2006	$19.20	$19.77	$19.00	$19.19
Mar 27, 2006 – Mar 31, 2006	$19.21	$19.40	$18.49	$18.76
Apr 3, 2006 – Apr 7, 2006	$18.78	$19.00	$18.61	$18.82
Apr 10, 2006 – Apr 13, 2006	$18.83	$19.10	$18.34	$18.65
Apr 17, 2006 – Apr 21, 2006	$18.80	$19.97	$18.69	$19.90
Apr 24, 2006 – Apr 28, 2006	$19.84	$20.11	$19.43	$19.71
May 1, 2006 – May 5, 2006	$19.71	$19.92	$18.67	$19.29
May 8, 2006 – May 12, 2006	$19.30	$19.39	$18.56	$18.58
May 15, 2006 – May 19, 2006	$18.48	$18.72	$18.07	$18.34
May 22, 2006 – May 26, 2006	$18.23	$18.38	$17.82	$18.17
May 29, 2006 – Jun 2, 2006	$18.10	$18.27	$17.88	$18.20
Jun 5, 2006 – Jun 9, 2006	$18.11	$18.24	$17.65	$17.89
Jun 12, 2006 – Jun 16, 2006	$17.93	$18.06	$17.58	$17.70
Jun 19, 2006 – Jun 23, 2006	$17.71	$17.81	$17.05	$17.10
Jun 26, 2006 – Jun 30, 2006	$17.10	$17.47	$16.65	$17.28
Jul 3, 2006 – Jul 7, 2006	$17.32	$17.35	$17.04	$17.25
Jul 10, 2006 – Jul 14, 2006	$17.22	$17.34	$16.63	$16.79
Jul 17, 2006 – Jul 21, 2006	$16.74	$16.98	$16.39	$16.74
Jul 24, 2006 – Jul 28, 2006	$16.72	$18.15	$16.61	$17.83
Jul 31, 2006 – Aug 4, 2006	$17.69	$17.69	$15.52	$16.17
Aug 7, 2006 – Aug 11, 2006	$16.06	$16.55	$15.94	$16.17
Aug 14, 2006 – Aug 18, 2006	$16.30	$16.68	$16.24	$16.56
Aug 21, 2006 – Aug 25, 2006	$16.57	$16.82	$16.39	$16.59
Aug 28, 2006 – Sep 1, 2006	$16.59	$17.13	$16.54	$17.01
Sep 4, 2006 – Sep 8, 2006	$17.02	$17.13	$16.73	$16.97
Sep 11, 2006 – Sep 15, 2006	$16.96	$18.11	$16.80	$17.91
Sep 18, 2006 – Sep 22, 2006	$17.99	$19.08	$17.80	$18.34
Sep 25, 2006 – Sep 29, 2006	$18.48	$18.63	$18.13	$18.21
Oct 2, 2006 – Oct 6, 2006	$18.09	$18.18	$17.79	$18.10
Oct 9, 2006 – Oct 13, 2006	$18.00	$18.07	$17.64	$17.79
Oct 16, 2006 – Oct 20, 2006	$18.28	$18.61	$18.19	$18.40
Oct 23, 2006 – Oct 27, 2006	$18.43	$19.30	$18.35	$19.13
Oct 30, 2006 – Nov 3, 2006	$19.25	$20.00	$18.97	$19.83
Nov 6, 2006 – Nov 10, 2006	$19.94	$20.84	$19.92	$20.78
Nov 13, 2006 – Nov 17, 2006	$20.75	$21.10	$20.61	$20.88
Nov 20, 2006 – Nov 24, 2006	$20.84	$21.13	$20.47	$20.73
Nov 27, 2006 – Dec 1, 2006	$20.65	$20.74	$20.08	$20.28
Dec 4, 2006 – Dec 8, 2006	$20.37	$20.87	$20.33	$20.47
Dec 11, 2006 – Dec 15, 2006	$20.40	$20.43	$19.79	$19.96
Dec 18, 2006 – Dec 22, 2006	$20.05	$20.29	$19.36	$19.84
Dec 25, 2006 – Dec 29, 2006	$19.79	$20.50	$19.69	$19.95
Jan 1, 2007 – Jan 5, 2007	$20.17	$20.66	$20.12	$20.40
Jan 8, 2007 – Jan 12, 2007	$20.28	$20.51	$19.80	$20.41
Jan 15, 2007 – Jan 19, 2007	$20.41	$20.45	$19.69	$19.94
Jan 22, 2007 – Jan 26, 2007	$19.99	$20.06	$19.23	$19.49
Jan 29, 2007 – Feb 2, 2007	$19.58	$19.76	$19.05	$19.19
Feb 5, 2007 – Feb 9, 2007	$19.18	$19.57	$18.95	$19.31
Feb 12, 2007 – Feb 16, 2007	$19.31	$19.96	$19.15	$19.74
Feb 19, 2007 – Feb 23, 2007	$19.77	$19.85	$19.42	$19.53
Feb 26, 2007 – Mar 2, 2007	$19.51	$19.71	$18.94	$19.21
Mar 5, 2007 – Mar 9, 2007	$19.02	$19.35	$18.88	$19.02
Mar 12, 2007 – Mar 16, 2007	$18.99	$19.17	$18.53	$18.89
Mar 19, 2007 – Mar 23, 2007	$18.93	$19.62	$18.70	$19.59
Mar 26, 2007 – Mar 30, 2007	$19.50	$19.57	$18.95	$19.18
Apr 2, 2007 – Apr 5, 2007	$19.19	$19.54	$19.07	$19.34
Apr 9, 2007 – Apr 13, 2007	$19.31	$19.79	$19.16	$19.74
Apr 16, 2007 – Apr 20, 2007	$19.75	$21.31	$19.66	$21.15
Apr 23, 2007 – Apr 27, 2007	$21.35	$21.58	$20.70	$21.36
Apr 30, 2007 – May 4, 2007	$21.27	$21.54	$20.76	$21.17
May 7, 2007 – May 11, 2007	$21.28	$21.33	$20.16	$20.34
May 14, 2007 – May 18, 2007	$20.33	$20.70	$20.11	$20.62
May 21, 2007 – May 25, 2007	$20.61	$22.05	$20.52	$21.83
May 28, 2007 – Jun 1, 2007	$21.45	$22.01	$21.26	$21.39
Jun 4, 2007 – Jun 8, 2007	$21.24	$21.68	$20.53	$20.73
Jun 11, 2007 – Jun 15, 2007	$20.64	$22.34	$20.26	$20.87
Jun 18, 2007 – Jun 22, 2007	$20.85	$21.49	$20.70	$20.73
Jun 25, 2007 – Jun 29, 2007	$20.63	$20.87	$19.92	$20.35
Jul 2, 2007 – Jul 6, 2007	$20.32	$20.91	$20.30	$20.84
Jul 9, 2007 – Jul 13, 2007	$20.68	$20.95	$20.32	$20.72
Jul 16, 2007 – Jul 20, 2007	$20.63	$20.86	$19.93	$20.02
Jul 23, 2007 – Jul 27, 2007	$20.05	$20.15	$18.17	$18.22
Jul 30, 2007 – Aug 3, 2007	$18.23	$18.89	$17.80	$17.81
Aug 6, 2007 – Aug 10, 2007	$17.89	$18.38	$16.73	$17.70
Aug 13, 2007 – Aug 17, 2007	$17.72	$18.16	$16.58	$17.54
Aug 20, 2007 – Aug 24, 2007	$17.59	$18.03	$17.25	$17.57
Aug 27, 2007 – Aug 31, 2007	$17.65	$17.98	$17.15	$17.67
Sep 3, 2007 – Sep 7, 2007	$17.58	$17.89	$17.23	$17.41
Sep 10, 2007 – Sep 14, 2007	$17.46	$17.59	$17.11	$17.36
Sep 17, 2007 – Sep 21, 2007	$16.69	$17.19	$16.24	$16.46
Sep 24, 2007 – Sep 28, 2007	$16.49	$16.92	$15.92	$16.91
Oct 1, 2007 – Oct 5, 2007	$16.94	$17.85	$16.87	$17.75
Oct 8, 2007 – Oct 12, 2007	$17.67	$17.99	$17.20	$17.35
Oct 15, 2007 – Oct 19, 2007	$17.28	$17.42	$16.18	$16.23
Oct 22, 2007 – Oct 26, 2007	$16.40	$17.56	$16.23	$17.39
Oct 29, 2007 – Nov 2, 2007	$17.39	$17.70	$16.47	$16.96
Nov 5, 2007 – Nov 9, 2007	$16.73	$17.15	$15.44	$16.37
Nov 12, 2007 – Nov 16, 2007	$16.31	$17.39	$16.31	$16.94
Nov 19, 2007 – Nov 23, 2007	$16.87	$16.99	$16.18	$16.64
Nov 26, 2007 – Nov 30, 2007	$16.68	$17.14	$16.13	$16.77
Dec 3, 2007 – Dec 7, 2007	$16.55	$17.38	$16.55	$17.15
Dec 10, 2007 – Dec 14, 2007	$17.16	$17.44	$16.46	$16.53
Dec 17, 2007 – Dec 21, 2007	$16.50	$18.03	$16.24	$17.50
Dec 24, 2007 – Dec 28, 2007	$17.59	$17.80	$17.38	$17.64
Dec 31, 2007 – Jan 4, 2008	$17.55	$18.50	$17.43	$18.03
Jan 7, 2008 – Jan 11, 2008	$18.17	$18.17	$17.15	$17.62
Jan 14, 2008 – Jan 18, 2008	$17.80	$19.74	$17.12	$18.14
Jan 21, 2008 – Jan 25, 2008	$17.29	$18.82	$16.09	$18.24
Jan 28, 2008 – Feb 1, 2008	$18.22	$19.31	$17.83	$18.79
Feb 4, 2008 – Feb 8, 2008	$18.80	$18.80	$17.55	$17.64
Feb 11, 2008 – Feb 15, 2008	$17.52	$17.82	$16.78	$17.39
Feb 18, 2008 – Feb 22, 2008	$17.57	$17.65	$17.01	$17.50
Feb 25, 2008 – Feb 29, 2008	$17.50	$17.99	$17.08	$17.13
Mar 3, 2008 – Mar 7, 2008	$17.09	$17.39	$16.58	$16.88
Mar 10, 2008 – Mar 14, 2008	$16.86	$17.47	$16.49	$16.61
Mar 17, 2008 – Mar 20, 2008	$16.19	$17.38	$15.99	$17.08
Mar 24, 2008 – Mar 28, 2008	$17.11	$17.56	$16.13	$16.18
Mar 31, 2008 – Apr 4, 2008	$16.20	$17.73	$16.13	$17.11
Apr 7, 2008 – Apr 11, 2008	$17.15	$17.53	$16.91	$17.37
Apr 14, 2008 – Apr 18, 2008	$18.22	$19.58	$17.58	$18.87
Apr 21, 2008 – Apr 25, 2008	$18.80	$19.36	$18.56	$19.06
Apr 28, 2008 – May 2, 2008	$19.00	$19.58	$18.58	$19.30
May 5, 2008 – May 9, 2008	$19.17	$19.26	$18.22	$18.42
May 12, 2008 – May 16, 2008	$18.51	$19.90	$18.51	$19.46
May 19, 2008 – May 23, 2008	$19.42	$19.50	$18.16	$18.17
May 26, 2008 – May 30, 2008	$18.10	$18.78	$18.06	$18.45
Jun 2, 2008 – Jun 6, 2008	$18.40	$18.44	$17.71	$17.77
Jun 9, 2008 – Jun 13, 2008	$17.79	$18.04	$17.16	$18.03
Jun 16, 2008 – Jun 20, 2008	$17.88	$18.29	$17.44	$17.83
Jun 23, 2008 – Jun 27, 2008	$17.97	$18.37	$17.44	$18.13
Jun 30, 2008 – Jul 3, 2008	$17.97	$18.53	$17.66	$18.13
Jul 7, 2008 – Jul 11, 2008	$18.09	$20.14	$18.04	$19.44
Jul 14, 2008 – Jul 18, 2008	$19.65	$19.99	$18.65	$19.57
Jul 21, 2008 – Jul 25, 2008	$19.43	$19.82	$17.82	$18.56
Jul 28, 2008 – Aug 1, 2008	$18.14	$19.72	$17.81	$19.10
Aug 4, 2008 – Aug 8, 2008	$19.04	$21.16	$18.81	$21.11
Aug 11, 2008 – Aug 15, 2008	$21.09	$21.84	$20.48	$21.77
Aug 18, 2008 – Aug 22, 2008	$21.56	$22.15	$21.02	$22.09
Aug 25, 2008 – Aug 29, 2008	$21.93	$22.14	$21.24	$21.79
Sep 1, 2008 – Sep 5, 2008	$22.42	$22.64	$21.39	$22.13
Sep 8, 2008 – Sep 12, 2008	$23.11	$23.19	$21.51	$22.49
Sep 15, 2008 – Sep 19, 2008	$20.59	$25.13	$20.59	$22.92
Sep 22, 2008 – Sep 26, 2008	$22.51	$23.01	$21.45	$22.91
Sep 29, 2008 – Oct 3, 2008	$22.49	$22.84	$20.21	$20.73
Oct 6, 2008 – Oct 10, 2008	$20.45	$21.15	$16.25	$18.43
Oct 13, 2008 – Oct 17, 2008	$19.55	$20.48	$17.20	$17.63
Oct 20, 2008 – Oct 24, 2008	$18.67	$19.29	$17.15	$17.51
Oct 27, 2008 – Oct 31, 2008	$17.32	$20.33	$17.31	$20.14
Nov 3, 2008 – Nov 7, 2008	$19.92	$20.64	$16.67	$17.56
Nov 10, 2008 – Nov 14, 2008	$17.73	$18.03	$15.27	$16.40
Nov 17, 2008 – Nov 21, 2008	$16.31	$17.32	$14.42	$16.46
Nov 24, 2008 – Nov 28, 2008	$15.31	$17.54	$15.31	$17.54
Dec 1, 2008 – Dec 5, 2008	$16.68	$17.48	$15.55	$16.94
Dec 8, 2008 – Dec 12, 2008	$17.38	$17.60	$15.06	$15.58
Dec 15, 2008 – Dec 19, 2008	$15.61	$16.12	$15.17	$15.89
Dec 22, 2008 – Dec 26, 2008	$15.87	$16.18	$15.49	$16.04
Dec 29, 2008 – Jan 2, 2009	$16.03	$17.25	$15.60	$17.15
Jan 5, 2009 – Jan 9, 2009	$17.00	$17.28	$16.02	$16.10
Jan 12, 2009 – Jan 16, 2009	$15.97	$16.11	$14.45	$15.03
Jan 19, 2009 – Jan 23, 2009	$14.78	$15.60	$13.49	$13.62
Jan 26, 2009 – Jan 30, 2009	$13.62	$14.39	$13.28	$13.43
Feb 2, 2009 – Feb 6, 2009	$13.22	$14.27	$13.13	$13.82
Feb 9, 2009 – Feb 13, 2009	$13.85	$15.34	$12.99	$14.26
Feb 16, 2009 – Feb 20, 2009	$13.84	$14.03	$12.98	$13.17
Feb 23, 2009 – Feb 27, 2009	$13.23	$13.52	$12.36	$12.46
Mar 2, 2009 – Mar 6, 2009	$12.23	$12.93	$11.93	$12.74
Mar 9, 2009 – Mar 13, 2009	$12.54	$13.49	$11.97	$13.46
Mar 16, 2009 – Mar 20, 2009	$13.61	$14.72	$12.96	$13.72
Mar 23, 2009 – Mar 27, 2009	$14.00	$14.59	$13.67	$14.06
Mar 30, 2009 – Apr 3, 2009	$13.80	$14.58	$13.55	$14.56
Apr 6, 2009 – Apr 9, 2009	$14.20	$14.72	$13.39	$14.33
Apr 13, 2009 – Apr 17, 2009	$14.32	$14.57	$13.90	$14.50
Apr 20, 2009 – Apr 24, 2009	$14.15	$15.03	$13.87	$14.30
Apr 27, 2009 – May 1, 2009	$14.08	$15.05	$13.86	$14.08
May 4, 2009 – May 8, 2009	$14.17	$16.01	$13.92	$14.39
May 11, 2009 – May 15, 2009	$13.99	$14.47	$13.18	$13.43
May 18, 2009 – May 22, 2009	$13.57	$13.93	$13.11	$13.22
May 25, 2009 – May 29, 2009	$13.29	$13.56	$12.94	$13.28
Jun 1, 2009 – Jun 5, 2009	$13.35	$14.04	$13.14	$13.89
Jun 8, 2009 – Jun 12, 2009	$13.91	$14.55	$13.72	$14.49
Jun 15, 2009 – Jun 19, 2009	$14.38	$14.60	$14.10	$14.51
Jun 22, 2009 – Jun 26, 2009	$14.34	$14.56	$14.05	$14.26
Jun 29, 2009 – Jul 2, 2009	$14.26	$14.39	$13.66	$13.73
Jul 6, 2009 – Jul 10, 2009	$13.73	$13.86	$13.09	$13.23
Jul 13, 2009 – Jul 17, 2009	$13.19	$14.08	$13.18	$13.85
Jul 20, 2009 – Jul 24, 2009	$13.93	$14.05	$13.46	$13.92
Jul 27, 2009 – Jul 31, 2009	$13.97	$14.76	$13.84	$14.48
Aug 3, 2009 – Aug 7, 2009	$14.63	$16.63	$14.54	$16.47
Aug 10, 2009 – Aug 14, 2009	$16.40	$16.78	$16.19	$16.66
Aug 17, 2009 – Aug 21, 2009	$16.41	$16.95	$16.17	$16.89
Aug 24, 2009 – Aug 28, 2009	$16.96	$17.11	$16.43	$16.68
Aug 31, 2009 – Sep 4, 2009	$16.55	$16.76	$16.09	$16.40
Sep 7, 2009 – Sep 11, 2009	$16.00	$16.65	$16.00	$16.54
Sep 14, 2009 – Sep 18, 2009	$16.45	$17.18	$16.38	$16.94
Sep 21, 2009 – Sep 25, 2009	$16.88	$17.20	$16.74	$16.82
Sep 28, 2009 – Oct 2, 2009	$16.85	$17.81	$16.85	$17.02
Oct 5, 2009 – Oct 9, 2009	$17.11	$17.85	$16.86	$17.85
Oct 12, 2009 – Oct 16, 2009	$17.92	$18.21	$17.71	$17.88
Oct 19, 2009 – Oct 23, 2009	$17.90	$18.20	$17.51	$17.80
Oct 26, 2009 – Oct 30, 2009	$17.84	$18.20	$16.69	$16.78
Nov 2, 2009 – Nov 6, 2009	$16.83	$16.95	$16.33	$16.68
Nov 9, 2009 – Nov 13, 2009	$16.70	$17.55	$16.69	$17.12
Nov 16, 2009 – Nov 20, 2009	$17.33	$17.38	$16.01	$16.14
Nov 23, 2009 – Nov 27, 2009	$16.26	$16.41	$15.92	$15.92
Nov 30, 2009 – Dec 4, 2009	$15.95	$16.25	$15.58	$15.89
Dec 7, 2009 – Dec 11, 2009	$15.48	$15.73	$15.34	$15.67
Dec 14, 2009 – Dec 18, 2009	$15.81	$15.88	$15.44	$15.51
Dec 21, 2009 – Dec 24, 2009	$15.52	$15.95	$15.43	$15.84
Dec 28, 2009 – Dec 31, 2009	$15.86	$15.98	$15.73	$15.79
Jan 4, 2010 – Jan 8, 2010	$15.88	$16.11	$15.14	$15.85
Jan 11, 2010 – Jan 15, 2010	$15.90	$15.90	$15.39	$15.64
Jan 18, 2010 – Jan 22, 2010	$15.63	$15.80	$15.30	$15.66
Jan 25, 2010 – Jan 29, 2010	$15.80	$15.88	$15.55	$15.57
Feb 1, 2010 – Feb 5, 2010	$15.62	$16.18	$15.54	$16.03
Feb 8, 2010 – Feb 12, 2010	$15.98	$16.11	$15.69	$15.92
Feb 15, 2010 – Feb 19, 2010	$16.07	$16.84	$15.94	$16.45
Feb 22, 2010 – Feb 26, 2010	$16.45	$16.84	$16.32	$16.76
Mar 1, 2010 – Mar 5, 2010	$16.76	$17.18	$16.67	$17.18
Mar 8, 2010 – Mar 12, 2010	$17.12	$17.51	$16.77	$17.34
Mar 15, 2010 – Mar 19, 2010	$17.27	$17.89	$17.23	$17.75
Mar 22, 2010 – Mar 26, 2010	$17.38	$17.87	$17.38	$17.75
Mar 29, 2010 – Apr 1, 2010	$17.83	$17.93	$17.56	$17.64
Apr 5, 2010 – Apr 9, 2010	$17.66	$17.80	$17.54	$17.72
Apr 12, 2010 – Apr 16, 2010	$17.68	$18.55	$17.61	$17.95
Apr 19, 2010 – Apr 23, 2010	$17.86	$18.20	$17.72	$18.00
Apr 26, 2010 – Apr 30, 2010	$17.96	$18.24	$17.47	$17.63
May 3, 2010 – May 7, 2010	$17.74	$17.90	$15.75	$16.23
May 10, 2010 – May 14, 2010	$16.71	$17.14	$16.47	$16.59
May 17, 2010 – May 21, 2010	$16.63	$16.95	$15.29	$15.81
May 24, 2010 – May 28, 2010	$15.82	$16.04	$15.13	$15.88
May 31, 2010 – Jun 4, 2010	$15.76	$15.93	$15.21	$15.28
Jun 7, 2010 – Jun 11, 2010	$15.74	$16.12	$14.71	$16.08
Jun 14, 2010 – Jun 18, 2010	$17.05	$17.40	$16.48	$16.85
Jun 21, 2010 – Jun 25, 2010	$16.98	$17.12	$16.54	$16.93
Jun 28, 2010 – Jul 2, 2010	$16.88	$18.43	$16.11	$16.29
Jul 5, 2010 – Jul 9, 2010	$16.43	$16.99	$16.14	$16.98
Jul 12, 2010 – Jul 16, 2010	$16.91	$17.15	$16.46	$16.51
Jul 19, 2010 – Jul 23, 2010	$16.56	$17.08	$16.32	$17.06
Jul 26, 2010 – Jul 30, 2010	$16.88	$17.44	$16.79	$17.28
Aug 2, 2010 – Aug 6, 2010	$17.53	$17.78	$17.33	$17.63
Aug 9, 2010 – Aug 13, 2010	$17.66	$17.75	$17.02	$17.26
Aug 16, 2010 – Aug 20, 2010	$17.19	$17.72	$16.79	$17.00
Aug 23, 2010 – Aug 27, 2010	$17.11	$17.61	$16.96	$17.60
Aug 30, 2010 – Sep 3, 2010	$17.51	$18.08	$17.26	$18.06
Sep 6, 2010 – Sep 10, 2010	$17.89	$17.99	$17.64	$17.72
Sep 13, 2010 – Sep 17, 2010	$17.95	$18.00	$17.50	$17.83
Sep 20, 2010 – Sep 24, 2010	$17.85	$18.03	$17.25	$17.88
Sep 27, 2010 – Oct 1, 2010	$17.74	$18.16	$17.48	$17.57
Oct 4, 2010 – Oct 8, 2010	$17.51	$17.70	$17.27	$17.58
Oct 11, 2010 – Oct 15, 2010	$17.62	$17.97	$17.48	$17.73
Oct 18, 2010 – Oct 22, 2010	$17.75	$18.74	$17.75	$18.67
Oct 25, 2010 – Oct 29, 2010	$18.75	$18.85	$18.33	$18.51
Nov 1, 2010 – Nov 5, 2010	$18.60	$19.52	$18.51	$19.25
Nov 8, 2010 – Nov 12, 2010	$19.16	$19.63	$18.53	$18.84
Nov 15, 2010 – Nov 19, 2010	$18.88	$19.12	$18.32	$18.68
Nov 22, 2010 – Nov 26, 2010	$18.57	$18.67	$18.32	$18.58
Nov 29, 2010 – Dec 3, 2010	$18.40	$19.58	$18.31	$19.33
Dec 6, 2010 – Dec 10, 2010	$19.25	$20.01	$19.19	$19.94
Dec 13, 2010 – Dec 17, 2010	$20.01	$20.22	$19.80	$20.08
Dec 20, 2010 – Dec 23, 2010	$20.04	$20.27	$20.04	$20.23
Dec 27, 2010 – Dec 31, 2010	$20.15	$20.38	$20.12	$20.26
Jan 3, 2011 – Jan 7, 2011	$20.39	$20.62	$19.95	$20.06
Jan 10, 2011 – Jan 14, 2011	$19.98	$20.54	$19.81	$20.54
Jan 17, 2011 – Jan 21, 2011	$20.55	$20.69	$20.12	$20.45
Jan 24, 2011 – Jan 28, 2011	$20.40	$21.43	$20.31	$20.75
Jan 31, 2011 – Feb 4, 2011	$20.77	$21.56	$20.70	$21.20
Feb 7, 2011 – Feb 11, 2011	$21.28	$21.58	$21.17	$21.51
Feb 14, 2011 – Feb 18, 2011	$21.45	$23.22	$21.40	$22.99
Feb 21, 2011 – Feb 25, 2011	$22.28	$22.78	$22.13	$22.55
Feb 28, 2011 – Mar 4, 2011	$22.48	$22.86	$22.07	$22.58
Mar 7, 2011 – Mar 11, 2011	$22.55	$22.78	$21.79	$22.61
Mar 14, 2011 – Mar 18, 2011	$22.09	$23.01	$21.58	$21.80
Mar 21, 2011 – Mar 25, 2011	$21.98	$22.33	$21.52	$22.26
Mar 28, 2011 – Apr 1, 2011	$22.34	$22.51	$22.09	$22.40
Apr 4, 2011 – Apr 8, 2011	$22.40	$22.82	$22.23	$22.62
Apr 11, 2011 – Apr 15, 2011	$22.63	$22.65	$21.89	$22.21
Apr 18, 2011 – Apr 21, 2011	$21.95	$22.51	$21.60	$22.40
Apr 25, 2011 – Apr 29, 2011	$22.38	$22.94	$22.09	$22.78
May 2, 2011 – May 6, 2011	$22.85	$23.40	$22.31	$22.37
May 9, 2011 – May 13, 2011	$22.37	$22.68	$22.20	$22.37
May 16, 2011 – May 20, 2011	$22.29	$23.05	$22.29	$22.89
May 23, 2011 – May 27, 2011	$22.61	$23.24	$22.33	$23.14
May 30, 2011 – Jun 3, 2011	$23.31	$23.37	$22.42	$22.77
Jun 6, 2011 – Jun 10, 2011	$22.76	$23.07	$22.14	$22.27
Jun 13, 2011 – Jun 17, 2011	$22.31	$22.80	$22.22	$22.41
Jun 20, 2011 – Jun 24, 2011	$22.30	$23.07	$22.22	$22.51
Jun 27, 2011 – Jul 1, 2011	$22.48	$23.75	$22.48	$23.73
Jul 4, 2011 – Jul 8, 2011	$23.63	$23.88	$23.44	$23.67
Jul 11, 2011 – Jul 15, 2011	$23.37	$23.52	$22.50	$22.63
Jul 18, 2011 – Jul 22, 2011	$22.59	$22.91	$22.04	$22.57
Jul 25, 2011 – Jul 29, 2011	$22.40	$23.03	$21.92	$22.34
Aug 1, 2011 – Aug 5, 2011	$22.53	$22.56	$20.83	$21.42
Aug 8, 2011 – Aug 12, 2011	$21.05	$21.84	$19.61	$21.23
Aug 15, 2011 – Aug 19, 2011	$21.42	$21.69	$20.54	$20.68
Aug 22, 2011 – Aug 26, 2011	$21.17	$22.19	$20.69	$22.01
Aug 29, 2011 – Sep 2, 2011	$22.21	$22.68	$21.75	$21.96
Sep 5, 2011 – Sep 9, 2011	$21.32	$22.60	$21.23	$21.64
Sep 12, 2011 – Sep 16, 2011	$21.33	$21.89	$21.10	$21.64
Sep 19, 2011 – Sep 23, 2011	$21.21	$21.61	$19.79	$20.21
Sep 26, 2011 – Sep 30, 2011	$20.43	$21.09	$20.05	$20.11
Oct 3, 2011 – Oct 7, 2011	$20.09	$21.02	$19.16	$20.36
Oct 10, 2011 – Oct 14, 2011	$20.73	$21.62	$20.68	$21.53
Oct 17, 2011 – Oct 21, 2011	$21.35	$23.18	$20.85	$23.18
Oct 24, 2011 – Oct 28, 2011	$23.22	$24.38	$22.46	$23.63
Oct 31, 2011 – Nov 4, 2011	$23.51	$23.99	$22.49	$23.35
Nov 7, 2011 – Nov 11, 2011	$23.29	$23.97	$22.99	$23.69
Nov 14, 2011 – Nov 18, 2011	$23.56	$23.68	$22.17	$22.33
Nov 21, 2011 – Nov 25, 2011	$22.05	$22.20	$21.43	$21.74
Nov 28, 2011 – Dec 2, 2011	$22.10	$23.57	$21.84	$23.19
Dec 5, 2011 – Dec 9, 2011	$23.39	$23.81	$23.11	$23.72
Dec 12, 2011 – Dec 16, 2011	$23.50	$23.67	$23.06	$23.23
Dec 19, 2011 – Dec 23, 2011	$23.36	$24.24	$23.03	$24.24
Dec 26, 2011 – Dec 30, 2011	$24.12	$24.43	$24.09	$24.14
Jan 2, 2012 – Jan 6, 2012	$24.51	$24.64	$23.45	$23.46
Jan 9, 2012 – Jan 13, 2012	$23.43	$24.03	$23.43	$23.95
Jan 16, 2012 – Jan 20, 2012	$24.08	$24.32	$23.80	$24.15
Jan 23, 2012 – Jan 27, 2012	$24.07	$24.56	$23.72	$24.43
Jan 30, 2012 – Feb 3, 2012	$24.20	$25.04	$24.05	$25.02
Feb 6, 2012 – Feb 10, 2012	$24.89	$25.17	$24.58	$24.64
Feb 13, 2012 – Feb 17, 2012	$24.81	$24.97	$23.97	$24.78
Feb 20, 2012 – Feb 24, 2012	$24.48	$24.87	$24.33	$24.43
Feb 27, 2012 – Mar 2, 2012	$24.22	$24.65	$23.98	$24.38
Mar 5, 2012 – Mar 9, 2012	$24.28	$24.86	$24.05	$24.80
Mar 12, 2012 – Mar 16, 2012	$24.74	$25.69	$24.63	$25.35
Mar 19, 2012 – Mar 23, 2012	$25.27	$25.42	$24.85	$24.99
Mar 26, 2012 – Mar 30, 2012	$25.20	$25.49	$25.05	$25.22
Apr 2, 2012 – Apr 5, 2012	$25.17	$25.34	$24.83	$25.02
Apr 9, 2012 – Apr 13, 2012	$24.76	$25.04	$24.32	$24.72
Apr 16, 2012 – Apr 20, 2012	$24.88	$25.50	$24.68	$25.07
Apr 23, 2012 – Apr 27, 2012	$24.76	$25.92	$24.60	$25.71
Apr 30, 2012 – May 4, 2012	$25.63	$26.86	$25.48	$26.40
May 7, 2012 – May 11, 2012	$26.43	$26.60	$25.51	$25.59
May 14, 2012 – May 18, 2012	$25.39	$25.48	$24.43	$24.49
May 21, 2012 – May 25, 2012	$24.47	$25.27	$24.42	$25.01
May 28, 2012 – Jun 1, 2012	$25.13	$25.17	$24.40	$24.42
Jun 4, 2012 – Jun 8, 2012	$24.46	$25.46	$24.27	$24.76
Jun 11, 2012 – Jun 15, 2012	$24.91	$24.97	$24.40	$24.61
Jun 18, 2012 – Jun 22, 2012	$24.62	$24.62	$23.80	$24.17
Jun 25, 2012 – Jun 29, 2012	$23.93	$24.96	$23.83	$24.96
Jul 2, 2012 – Jul 6, 2012	$25.14	$25.45	$24.96	$25.29
Jul 9, 2012 – Jul 13, 2012	$25.36	$25.46	$24.67	$25.22
Jul 16, 2012 – Jul 20, 2012	$25.25	$25.67	$25.04	$25.24
Jul 23, 2012 – Jul 27, 2012	$24.96	$26.12	$24.50	$26.01
Jul 30, 2012 – Aug 3, 2012	$25.93	$26.39	$25.46	$26.05
Aug 6, 2012 – Aug 10, 2012	$26.23	$26.75	$25.99	$26.53
Aug 13, 2012 – Aug 17, 2012	$26.42	$26.71	$26.31	$26.70
Aug 20, 2012 – Aug 24, 2012	$26.63	$26.67	$26.23	$26.55
Aug 27, 2012 – Aug 31, 2012	$26.55	$26.80	$26.16	$26.64
Sep 3, 2012 – Sep 7, 2012	$26.61	$26.85	$26.31	$26.76
Sep 10, 2012 – Sep 14, 2012	$26.72	$27.21	$26.42	$27.21
Sep 17, 2012 – Sep 21, 2012	$27.15	$27.28	$26.57	$26.90
Sep 24, 2012 – Sep 28, 2012	$26.77	$26.90	$26.21	$26.46
Oct 1, 2012 – Oct 5, 2012	$26.55	$27.21	$26.55	$27.11
Oct 8, 2012 – Oct 12, 2012	$26.97	$27.25	$26.82	$26.95
Oct 15, 2012 – Oct 19, 2012	$26.98	$27.61	$26.76	$26.96
Oct 22, 2012 – Oct 26, 2012	$26.84	$27.00	$25.96	$26.48
Oct 29, 2012 – Nov 2, 2012	$26.53	$27.42	$26.32	$26.90
Nov 5, 2012 – Nov 9, 2012	$26.87	$27.43	$26.65	$26.81
Nov 12, 2012 – Nov 16, 2012	$26.87	$27.11	$26.59	$27.11
Nov 19, 2012 – Nov 23, 2012	$27.36	$28.08	$27.12	$28.08
Nov 26, 2012 – Nov 30, 2012	$27.87	$28.02	$27.39	$27.64
Dec 3, 2012 – Dec 7, 2012	$27.68	$27.81	$27.25	$27.55
Dec 10, 2012 – Dec 14, 2012	$27.49	$27.52	$26.84	$26.85
Dec 17, 2012 – Dec 21, 2012	$26.98	$27.69	$26.91	$27.49
Dec 24, 2012 – Dec 28, 2012	$27.39	$27.49	$26.84	$26.86
Dec 31, 2012 – Jan 4, 2013	$26.78	$27.93	$26.64	$27.77
Jan 7, 2013 – Jan 11, 2013	$27.58	$27.75	$27.26	$27.67
Jan 14, 2013 – Jan 18, 2013	$27.64	$27.64	$27.18	$27.42
Jan 21, 2013 – Jan 25, 2013	$27.37	$27.76	$27.37	$27.65
Jan 28, 2013 – Feb 1, 2013	$27.77	$28.56	$27.53	$28.35
Feb 4, 2013 – Feb 8, 2013	$28.14	$29.17	$28.12	$28.88
Feb 11, 2013 – Feb 15, 2013	$28.89	$28.90	$27.20	$28.54
Feb 18, 2013 – Feb 22, 2013	$28.12	$28.92	$27.79	$28.91
Feb 25, 2013 – Mar 1, 2013	$28.98	$29.43	$28.07	$29.42
Mar 4, 2013 – Mar 8, 2013	$29.24	$29.61	$29.08	$29.22
Mar 11, 2013 – Mar 15, 2013	$29.16	$29.37	$28.76	$29.30
Mar 18, 2013 – Mar 22, 2013	$28.94	$29.75	$28.90	$29.55
Mar 25, 2013 – Mar 28, 2013	$29.62	$30.02	$29.35	$30.00
Apr 1, 2013 – Apr 5, 2013	$29.92	$30.13	$29.34	$29.54
Apr 8, 2013 – Apr 12, 2013	$29.51	$30.72	$29.43	$30.48
Apr 15, 2013 – Apr 19, 2013	$30.45	$30.45	$29.42	$29.63
Apr 22, 2013 – Apr 26, 2013	$29.67	$30.00	$29.49	$29.68
Apr 29, 2013 – May 3, 2013	$29.72	$30.94	$29.66	$30.82
May 6, 2013 – May 10, 2013	$30.85	$31.68	$30.73	$31.38
May 13, 2013 – May 17, 2013	$31.38	$32.67	$31.27	$32.67
May 20, 2013 – May 24, 2013	$32.60	$33.14	$31.82	$32.14
May 27, 2013 – May 31, 2013	$32.41	$32.70	$31.81	$31.82
Jun 3, 2013 – Jun 7, 2013	$31.85	$32.26	$29.79	$32.16
Jun 10, 2013 – Jun 14, 2013	$32.22	$32.33	$31.48	$31.76
Jun 17, 2013 – Jun 21, 2013	$31.91	$32.18	$30.87	$31.28
Jun 24, 2013 – Jun 28, 2013	$31.00	$32.06	$30.61	$31.74
Jul 1, 2013 – Jul 5, 2013	$31.85	$32.58	$31.77	$32.56
Jul 8, 2013 – Jul 12, 2013	$32.64	$33.50	$32.25	$33.32
Jul 15, 2013 – Jul 19, 2013	$33.35	$33.58	$33.11	$33.44
Jul 22, 2013 – Jul 26, 2013	$33.41	$33.60	$33.11	$33.59
Jul 29, 2013 – Aug 2, 2013	$33.53	$34.10	$33.28	$33.99
Aug 5, 2013 – Aug 9, 2013	$33.90	$33.96	$33.02	$33.52
Aug 12, 2013 – Aug 16, 2013	$33.40	$33.83	$33.16	$33.37
Aug 19, 2013 – Aug 23, 2013	$33.36	$34.25	$33.22	$34.00
Aug 26, 2013 – Aug 30, 2013	$34.01	$34.10	$32.75	$32.98
Sep 2, 2013 – Sep 6, 2013	$33.41	$33.54	$32.75	$33.04
Sep 9, 2013 – Sep 13, 2013	$33.08	$34.06	$33.08	$33.92
Sep 16, 2013 – Sep 20, 2013	$34.14	$35.56	$34.09	$35.38
Sep 23, 2013 – Sep 27, 2013	$35.33	$35.70	$34.83	$35.00
Sep 30, 2013 – Oct 4, 2013	$34.77	$35.09	$34.22	$34.83
Oct 7, 2013 – Oct 11, 2013	$34.40	$34.84	$33.78	$34.81
Oct 14, 2013 – Oct 18, 2013	$34.68	$36.69	$34.59	$36.63
Oct 21, 2013 – Oct 25, 2013	$36.61	$37.64	$36.44	$37.46
Oct 28, 2013 – Nov 1, 2013	$37.47	$37.62	$36.73	$36.96
Nov 4, 2013 – Nov 8, 2013	$37.05	$37.49	$36.59	$37.13
Nov 11, 2013 – Nov 15, 2013	$37.19	$38.06	$37.02	$38.03
Nov 18, 2013 – Nov 22, 2013	$38.02	$38.58	$37.81	$38.57
Nov 25, 2013 – Nov 29, 2013	$38.55	$38.59	$38.09	$38.18
Dec 2, 2013 – Dec 6, 2013	$38.19	$38.66	$37.56	$38.65
Dec 9, 2013 – Dec 13, 2013	$38.68	$38.91	$37.96	$38.02
Dec 16, 2013 – Dec 20, 2013	$38.18	$38.96	$37.70	$38.73
Dec 23, 2013 – Dec 27, 2013	$38.93	$39.04	$38.51	$38.86
Dec 30, 2013 – Jan 3, 2014	$38.90	$39.07	$38.31	$38.50
Jan 6, 2014 – Jan 10, 2014	$38.67	$39.19	$38.24	$38.77
Jan 13, 2014 – Jan 17, 2014	$38.19	$39.21	$38.06	$39.02
Jan 20, 2014 – Jan 24, 2014	$39.13	$39.29	$37.31	$37.31
Jan 27, 2014 – Jan 31, 2014	$37.25	$37.55	$36.77	$36.98
Feb 3, 2014 – Feb 7, 2014	$36.99	$37.14	$35.80	$37.12
Feb 10, 2014 – Feb 14, 2014	$37.06	$38.59	$36.72	$38.57
Feb 17, 2014 – Feb 21, 2014	$38.35	$38.99	$38.27	$38.80
Feb 24, 2014 – Feb 28, 2014	$38.83	$39.22	$38.43	$38.96
Mar 3, 2014 – Mar 7, 2014	$38.27	$40.21	$38.04	$40.10
Mar 10, 2014 – Mar 14, 2014	$40.08	$40.55	$39.65	$39.73
Mar 17, 2014 – Mar 21, 2014	$40.03	$40.84	$39.87	$40.42
Mar 24, 2014 – Mar 28, 2014	$40.55	$40.69	$38.99	$39.31
Mar 31, 2014 – Apr 4, 2014	$39.60	$40.82	$39.57	$39.74
Apr 7, 2014 – Apr 11, 2014	$39.80	$40.63	$38.04	$38.27
Apr 14, 2014 – Apr 17, 2014	$38.63	$39.47	$38.17	$39.25
Apr 21, 2014 – Apr 25, 2014	$39.27	$39.65	$39.13	$39.54
Apr 28, 2014 – May 2, 2014	$39.67	$40.45	$39.18	$39.41
May 5, 2014 – May 9, 2014	$39.19	$39.91	$38.90	$39.79
May 12, 2014 – May 16, 2014	$40.00	$40.20	$39.17	$39.82
May 19, 2014 – May 23, 2014	$39.77	$40.50	$39.57	$40.39
May 26, 2014 – May 30, 2014	$40.48	$40.91	$40.38	$40.88
Jun 2, 2014 – Jun 6, 2014	$40.88	$41.54	$40.75	$41.52
Jun 9, 2014 – Jun 13, 2014	$41.48	$41.68	$41.01	$41.33
Jun 16, 2014 – Jun 20, 2014	$41.33	$42.61	$41.03	$42.41
Jun 23, 2014 – Jun 27, 2014	$42.35	$42.51	$41.98	$42.19
Jun 30, 2014 – Jul 3, 2014	$42.12	$42.54	$41.99	$42.30
Jul 7, 2014 – Jul 11, 2014	$42.16	$42.73	$41.88	$42.69
Jul 14, 2014 – Jul 18, 2014	$42.93	$43.06	$42.22	$42.61
Jul 21, 2014 – Jul 25, 2014	$42.56	$43.14	$41.97	$42.05
Jul 28, 2014 – Aug 1, 2014	$42.02	$43.79	$41.17	$41.37

Weekly OHLC price history for MRSH, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$20.65

$20.86

$19.30

$19.41

Jan 10, 2005 – Jan 14, 2005

$19.03

$20.02

$18.70

$19.57

Jan 17, 2005 – Jan 21, 2005

$19.57

$19.91

$19.15

$19.25

Jan 24, 2005 – Jan 28, 2005

$19.25

$19.53

$18.84

$19.30

Jan 31, 2005 – Feb 4, 2005

$20.24

$20.57

$19.49

$20.07

Feb 7, 2005 – Feb 11, 2005

$20.06

$20.55

$19.72

$20.48

Feb 14, 2005 – Feb 18, 2005

$20.38

$20.48

$19.10

$19.61

Feb 21, 2005 – Feb 25, 2005

$19.49

$20.04

$16.76

$19.64

Feb 28, 2005 – Mar 4, 2005

$19.64

$21.27

$19.50

$19.75

Mar 7, 2005 – Mar 11, 2005

$19.72

$19.81

$18.78

$18.87

Mar 14, 2005 – Mar 18, 2005

$18.88

$19.23

$18.55

$18.73

Mar 21, 2005 – Mar 24, 2005

$18.70

$19.19

$18.51

$18.84

Mar 28, 2005 – Apr 1, 2005

$18.84

$19.29

$18.32

$18.66

Apr 4, 2005 – Apr 8, 2005

$18.60

$19.03

$18.46

$18.76

Apr 11, 2005 – Apr 15, 2005

$18.82

$18.87

$17.63

$17.67

Apr 18, 2005 – Apr 22, 2005

$17.61

$17.87

$17.08

$17.52

Apr 25, 2005 – Apr 29, 2005

$17.56

$17.85

$17.17

$17.60

May 2, 2005 – May 6, 2005

$17.68

$18.83

$17.44

$18.73

May 9, 2005 – May 13, 2005

$18.66

$18.80

$17.67

$18.00

May 16, 2005 – May 20, 2005

$17.98

$18.83

$17.85

$18.80

May 23, 2005 – May 27, 2005

$18.80

$18.83

$18.08

$18.21

May 30, 2005 – Jun 3, 2005

$18.24

$18.53

$17.86

$18.20

Jun 6, 2005 – Jun 10, 2005

$18.15

$18.31

$16.87

$17.94

Jun 13, 2005 – Jun 17, 2005

$17.85

$18.04

$17.29

$17.51

Jun 20, 2005 – Jun 24, 2005

$17.41

$17.75

$17.16

$17.21

Jun 27, 2005 – Jul 1, 2005

$17.29

$17.70

$17.26

$17.39

Jul 4, 2005 – Jul 8, 2005

$17.16

$18.89

$17.05

$18.57

Jul 11, 2005 – Jul 15, 2005

$18.48

$19.07

$18.19

$18.96

Jul 18, 2005 – Jul 22, 2005

$18.89

$18.96

$18.54

$18.63

Jul 25, 2005 – Jul 29, 2005

$18.54

$18.63

$18.27

$18.30

Aug 1, 2005 – Aug 5, 2005

$18.32

$18.51

$17.13

$17.35

Aug 8, 2005 – Aug 12, 2005

$17.38

$17.69

$16.95

$17.02

Aug 15, 2005 – Aug 19, 2005

$17.01

$17.59

$17.00

$17.50

Aug 22, 2005 – Aug 26, 2005

$17.49

$17.68

$17.00

$17.04

Aug 29, 2005 – Sep 2, 2005

$16.91

$17.94

$16.84

$17.78

Sep 5, 2005 – Sep 9, 2005

$18.05

$18.51

$17.61

$18.32

Sep 12, 2005 – Sep 16, 2005

$18.38

$18.86

$18.02

$18.31

Sep 19, 2005 – Sep 23, 2005

$18.31

$19.24

$18.20

$18.57

Sep 26, 2005 – Sep 30, 2005

$18.64

$19.27

$18.49

$19.20

Oct 3, 2005 – Oct 7, 2005

$18.98

$19.24

$18.67

$18.74

Oct 10, 2005 – Oct 14, 2005

$18.84

$18.93

$18.01

$18.34

Oct 17, 2005 – Oct 21, 2005

$18.31

$18.72

$17.81

$18.01

Oct 24, 2005 – Oct 28, 2005

$18.11

$18.58

$18.01

$18.43

Oct 31, 2005 – Nov 4, 2005

$18.47

$18.60

$17.02

$18.36

Nov 7, 2005 – Nov 11, 2005

$18.45

$18.59

$17.84

$18.57

Nov 14, 2005 – Nov 18, 2005

$18.63

$18.97

$18.29

$18.86

Nov 21, 2005 – Nov 25, 2005

$18.90

$20.56

$18.80

$20.38

Nov 28, 2005 – Dec 2, 2005

$20.37

$20.72

$19.58

$20.60

Dec 5, 2005 – Dec 9, 2005

$20.18

$20.97

$20.14

$20.74

Dec 12, 2005 – Dec 16, 2005

$20.77

$20.96

$20.21

$20.46

Dec 19, 2005 – Dec 23, 2005

$20.65

$21.04

$20.34

$21.01

Dec 26, 2005 – Dec 30, 2005

$21.16

$21.24

$19.84

$20.18

Jan 2, 2006 – Jan 6, 2006

$20.34

$20.71

$20.00

$20.70

Jan 9, 2006 – Jan 13, 2006

$20.63

$20.91

$20.37

$20.50

Jan 16, 2006 – Jan 20, 2006

$20.42

$20.46

$19.48

$19.58

Jan 23, 2006 – Jan 27, 2006

$19.59

$20.00

$19.17

$19.73

Jan 30, 2006 – Feb 3, 2006

$19.74

$19.81

$18.97

$19.35

Feb 6, 2006 – Feb 10, 2006

$19.33

$20.17

$19.04

$20.14

Feb 13, 2006 – Feb 17, 2006

$19.94

$20.10

$18.56

$19.04

Feb 20, 2006 – Feb 24, 2006

$19.11

$19.30

$18.83

$19.17

Feb 27, 2006 – Mar 3, 2006

$19.09

$20.13

$19.09

$19.97

Mar 6, 2006 – Mar 10, 2006

$19.87

$19.90

$19.42

$19.45

Mar 13, 2006 – Mar 17, 2006

$19.46

$19.49

$18.99

$19.20

Mar 20, 2006 – Mar 24, 2006

$19.20

$19.77

$19.00

$19.19

Mar 27, 2006 – Mar 31, 2006

$19.21

$19.40

$18.49

$18.76

Apr 3, 2006 – Apr 7, 2006

$18.78

$19.00

$18.61

$18.82

Apr 10, 2006 – Apr 13, 2006

$18.83

$19.10

$18.34

$18.65

Apr 17, 2006 – Apr 21, 2006

$18.80

$19.97

$18.69

$19.90

Apr 24, 2006 – Apr 28, 2006

$19.84

$20.11

$19.43

$19.71

May 1, 2006 – May 5, 2006

$19.71

$19.92

$18.67

$19.29

May 8, 2006 – May 12, 2006

$19.30

$19.39

$18.56

$18.58

May 15, 2006 – May 19, 2006

$18.48

$18.72

$18.07

$18.34

May 22, 2006 – May 26, 2006

$18.23

$18.38

$17.82

$18.17

May 29, 2006 – Jun 2, 2006

$18.10

$18.27

$17.88

$18.20

Jun 5, 2006 – Jun 9, 2006

$18.11

$18.24

$17.65

$17.89

Jun 12, 2006 – Jun 16, 2006

$17.93

$18.06

$17.58

$17.70

Jun 19, 2006 – Jun 23, 2006

$17.71

$17.81

$17.05

$17.10

Jun 26, 2006 – Jun 30, 2006

$17.10

$17.47

$16.65

$17.28

Jul 3, 2006 – Jul 7, 2006

$17.32

$17.35

$17.04

$17.25

Jul 10, 2006 – Jul 14, 2006

$17.22

$17.34

$16.63

$16.79

Jul 17, 2006 – Jul 21, 2006

$16.74

$16.98

$16.39

$16.74

Jul 24, 2006 – Jul 28, 2006

$16.72

$18.15

$16.61

$17.83

Jul 31, 2006 – Aug 4, 2006

$17.69

$15.52

$16.17

Aug 7, 2006 – Aug 11, 2006

$16.06

$16.55

$15.94

$16.17

Aug 14, 2006 – Aug 18, 2006

$16.30

$16.68

$16.24

$16.56

Aug 21, 2006 – Aug 25, 2006

$16.57

$16.82

$16.39

$16.59

Aug 28, 2006 – Sep 1, 2006

$16.59

$17.13

$16.54

$17.01

Sep 4, 2006 – Sep 8, 2006

$17.02

$17.13

$16.73

$16.97

Sep 11, 2006 – Sep 15, 2006

$16.96

$18.11

$16.80

$17.91

Sep 18, 2006 – Sep 22, 2006

$17.99

$19.08

$17.80

$18.34

Sep 25, 2006 – Sep 29, 2006

$18.48

$18.63

$18.13

$18.21

Oct 2, 2006 – Oct 6, 2006

$18.09

$18.18

$17.79

$18.10

Oct 9, 2006 – Oct 13, 2006

$18.00

$18.07

$17.64

$17.79

Oct 16, 2006 – Oct 20, 2006

$18.28

$18.61

$18.19

$18.40

Oct 23, 2006 – Oct 27, 2006

$18.43

$19.30

$18.35

$19.13

Oct 30, 2006 – Nov 3, 2006

$19.25

$20.00

$18.97

$19.83

Nov 6, 2006 – Nov 10, 2006

$19.94

$20.84

$19.92

$20.78

Nov 13, 2006 – Nov 17, 2006

$20.75

$21.10

$20.61

$20.88

Nov 20, 2006 – Nov 24, 2006

$20.84

$21.13

$20.47

$20.73

Nov 27, 2006 – Dec 1, 2006

$20.65

$20.74

$20.08

$20.28

Dec 4, 2006 – Dec 8, 2006

$20.37

$20.87

$20.33

$20.47

Dec 11, 2006 – Dec 15, 2006

$20.40

$20.43

$19.79

$19.96

Dec 18, 2006 – Dec 22, 2006

$20.05

$20.29

$19.36

$19.84

Dec 25, 2006 – Dec 29, 2006

$19.79

$20.50

$19.69

$19.95

Jan 1, 2007 – Jan 5, 2007

$20.17

$20.66

$20.12

$20.40

Jan 8, 2007 – Jan 12, 2007

$20.28

$20.51

$19.80

$20.41

Jan 15, 2007 – Jan 19, 2007

$20.41

$20.45

$19.69

$19.94

Jan 22, 2007 – Jan 26, 2007

$19.99

$20.06

$19.23

$19.49

Jan 29, 2007 – Feb 2, 2007

$19.58

$19.76

$19.05

$19.19

Feb 5, 2007 – Feb 9, 2007

$19.18

$19.57

$18.95

$19.31

Feb 12, 2007 – Feb 16, 2007

$19.31

$19.96

$19.15

$19.74

Feb 19, 2007 – Feb 23, 2007

$19.77

$19.85

$19.42

$19.53

Feb 26, 2007 – Mar 2, 2007

$19.51

$19.71

$18.94

$19.21

Mar 5, 2007 – Mar 9, 2007

$19.02

$19.35

$18.88

$19.02

Mar 12, 2007 – Mar 16, 2007

$18.99

$19.17

$18.53

$18.89

Mar 19, 2007 – Mar 23, 2007

$18.93

$19.62

$18.70

$19.59

Mar 26, 2007 – Mar 30, 2007

$19.50

$19.57

$18.95

$19.18

Apr 2, 2007 – Apr 5, 2007

$19.19

$19.54

$19.07

$19.34

Apr 9, 2007 – Apr 13, 2007

$19.31

$19.79

$19.16

$19.74

Apr 16, 2007 – Apr 20, 2007

$19.75

$21.31

$19.66

$21.15

Apr 23, 2007 – Apr 27, 2007

$21.35

$21.58

$20.70

$21.36

Apr 30, 2007 – May 4, 2007

$21.27

$21.54

$20.76

$21.17

May 7, 2007 – May 11, 2007

$21.28

$21.33

$20.16

$20.34

May 14, 2007 – May 18, 2007

$20.33

$20.70

$20.11

$20.62

May 21, 2007 – May 25, 2007

$20.61

$22.05

$20.52

$21.83

May 28, 2007 – Jun 1, 2007

$21.45

$22.01

$21.26

$21.39

Jun 4, 2007 – Jun 8, 2007

$21.24

$21.68

$20.53

$20.73

Jun 11, 2007 – Jun 15, 2007

$20.64

$22.34

$20.26

$20.87

Jun 18, 2007 – Jun 22, 2007

$20.85

$21.49

$20.70

$20.73

Jun 25, 2007 – Jun 29, 2007

$20.63

$20.87

$19.92

$20.35

Jul 2, 2007 – Jul 6, 2007

$20.32

$20.91

$20.30

$20.84

Jul 9, 2007 – Jul 13, 2007

$20.68

$20.95

$20.32

$20.72

Jul 16, 2007 – Jul 20, 2007

$20.63

$20.86

$19.93

$20.02

Jul 23, 2007 – Jul 27, 2007

$20.05

$20.15

$18.17

$18.22

Jul 30, 2007 – Aug 3, 2007

$18.23

$18.89

$17.80

$17.81

Aug 6, 2007 – Aug 10, 2007

$17.89

$18.38

$16.73

$17.70

Aug 13, 2007 – Aug 17, 2007

$17.72

$18.16

$16.58

$17.54

Aug 20, 2007 – Aug 24, 2007

$17.59

$18.03

$17.25

$17.57

Aug 27, 2007 – Aug 31, 2007

$17.65

$17.98

$17.15

$17.67

Sep 3, 2007 – Sep 7, 2007

$17.58

$17.89

$17.23

$17.41

Sep 10, 2007 – Sep 14, 2007

$17.46

$17.59

$17.11

$17.36

Sep 17, 2007 – Sep 21, 2007

$16.69

$17.19

$16.24

$16.46

Sep 24, 2007 – Sep 28, 2007

$16.49

$16.92

$15.92

$16.91

Oct 1, 2007 – Oct 5, 2007

$16.94

$17.85

$16.87

$17.75

Oct 8, 2007 – Oct 12, 2007

$17.67

$17.99

$17.20

$17.35

Oct 15, 2007 – Oct 19, 2007

$17.28

$17.42

$16.18

$16.23

Oct 22, 2007 – Oct 26, 2007

$16.40

$17.56

$16.23

$17.39

Oct 29, 2007 – Nov 2, 2007

$17.39

$17.70

$16.47

$16.96

Nov 5, 2007 – Nov 9, 2007

$16.73

$17.15

$15.44

$16.37

Nov 12, 2007 – Nov 16, 2007

$16.31

$17.39

$16.31

$16.94

Nov 19, 2007 – Nov 23, 2007

$16.87

$16.99

$16.18

$16.64

Nov 26, 2007 – Nov 30, 2007

$16.68

$17.14

$16.13

$16.77

Dec 3, 2007 – Dec 7, 2007

$16.55

$17.38

$16.55

$17.15

Dec 10, 2007 – Dec 14, 2007

$17.16

$17.44

$16.46

$16.53

Dec 17, 2007 – Dec 21, 2007

$16.50

$18.03

$16.24

$17.50

Dec 24, 2007 – Dec 28, 2007

$17.59

$17.80

$17.38

$17.64

Dec 31, 2007 – Jan 4, 2008

$17.55

$18.50

$17.43

$18.03

Jan 7, 2008 – Jan 11, 2008

$18.17

$17.15

$17.62

Jan 14, 2008 – Jan 18, 2008

$17.80

$19.74

$17.12

$18.14

Jan 21, 2008 – Jan 25, 2008

$17.29

$18.82

$16.09

$18.24

Jan 28, 2008 – Feb 1, 2008

$18.22

$19.31

$17.83

$18.79

Feb 4, 2008 – Feb 8, 2008

$18.80

$17.55

$17.64

Feb 11, 2008 – Feb 15, 2008

$17.52

$17.82

$16.78

$17.39

Feb 18, 2008 – Feb 22, 2008

$17.57

$17.65

$17.01

$17.50

Feb 25, 2008 – Feb 29, 2008

$17.50

$17.99

$17.08

$17.13

Mar 3, 2008 – Mar 7, 2008

$17.09

$17.39

$16.58

$16.88

Mar 10, 2008 – Mar 14, 2008

$16.86

$17.47

$16.49

$16.61

Mar 17, 2008 – Mar 20, 2008

$16.19

$17.38

$15.99

$17.08

Mar 24, 2008 – Mar 28, 2008

$17.11

$17.56

$16.13

$16.18

Mar 31, 2008 – Apr 4, 2008

$16.20

$17.73

$16.13

$17.11

Apr 7, 2008 – Apr 11, 2008

$17.15

$17.53

$16.91

$17.37

Apr 14, 2008 – Apr 18, 2008

$18.22

$19.58

$17.58

$18.87

Apr 21, 2008 – Apr 25, 2008

$18.80

$19.36

$18.56

$19.06

Apr 28, 2008 – May 2, 2008

$19.00

$19.58

$18.58

$19.30

May 5, 2008 – May 9, 2008

$19.17

$19.26

$18.22

$18.42

May 12, 2008 – May 16, 2008

$18.51

$19.90

$18.51

$19.46

May 19, 2008 – May 23, 2008

$19.42

$19.50

$18.16

$18.17

May 26, 2008 – May 30, 2008

$18.10

$18.78

$18.06

$18.45

Jun 2, 2008 – Jun 6, 2008

$18.40

$18.44

$17.71

$17.77

Jun 9, 2008 – Jun 13, 2008

$17.79

$18.04

$17.16

$18.03

Jun 16, 2008 – Jun 20, 2008

$17.88

$18.29

$17.44

$17.83

Jun 23, 2008 – Jun 27, 2008

$17.97

$18.37

$17.44

$18.13

Jun 30, 2008 – Jul 3, 2008

$17.97

$18.53

$17.66

$18.13

Jul 7, 2008 – Jul 11, 2008

$18.09

$20.14

$18.04

$19.44

Jul 14, 2008 – Jul 18, 2008

$19.65

$19.99

$18.65

$19.57

Jul 21, 2008 – Jul 25, 2008

$19.43

$19.82

$17.82

$18.56

Jul 28, 2008 – Aug 1, 2008

$18.14

$19.72

$17.81

$19.10

Aug 4, 2008 – Aug 8, 2008

$19.04

$21.16

$18.81

$21.11

Aug 11, 2008 – Aug 15, 2008

$21.09

$21.84

$20.48

$21.77

Aug 18, 2008 – Aug 22, 2008

$21.56

$22.15

$21.02

$22.09

Aug 25, 2008 – Aug 29, 2008

$21.93

$22.14

$21.24

$21.79

Sep 1, 2008 – Sep 5, 2008

$22.42

$22.64

$21.39

$22.13

Sep 8, 2008 – Sep 12, 2008

$23.11

$23.19

$21.51

$22.49

Sep 15, 2008 – Sep 19, 2008

$20.59

$25.13

$20.59

$22.92

Sep 22, 2008 – Sep 26, 2008

$22.51

$23.01

$21.45

$22.91

Sep 29, 2008 – Oct 3, 2008

$22.49

$22.84

$20.21

$20.73

Oct 6, 2008 – Oct 10, 2008

$20.45

$21.15

$16.25

$18.43

Oct 13, 2008 – Oct 17, 2008

$19.55

$20.48

$17.20

$17.63

Oct 20, 2008 – Oct 24, 2008

$18.67

$19.29

$17.15

$17.51

Oct 27, 2008 – Oct 31, 2008

$17.32

$20.33

$17.31

$20.14

Nov 3, 2008 – Nov 7, 2008

$19.92

$20.64

$16.67

$17.56

Nov 10, 2008 – Nov 14, 2008

$17.73

$18.03

$15.27

$16.40

Nov 17, 2008 – Nov 21, 2008

$16.31

$17.32

$14.42

$16.46

Nov 24, 2008 – Nov 28, 2008

$15.31

$17.54

$15.31

$17.54

Dec 1, 2008 – Dec 5, 2008

$16.68

$17.48

$15.55

$16.94

Dec 8, 2008 – Dec 12, 2008

$17.38

$17.60

$15.06

$15.58

Dec 15, 2008 – Dec 19, 2008

$15.61

$16.12

$15.17

$15.89

Dec 22, 2008 – Dec 26, 2008

$15.87

$16.18

$15.49

$16.04

Dec 29, 2008 – Jan 2, 2009

$16.03

$17.25

$15.60

$17.15

Jan 5, 2009 – Jan 9, 2009

$17.00

$17.28

$16.02

$16.10

Jan 12, 2009 – Jan 16, 2009

$15.97

$16.11

$14.45

$15.03

Jan 19, 2009 – Jan 23, 2009

$14.78

$15.60

$13.49

$13.62

Jan 26, 2009 – Jan 30, 2009

$13.62

$14.39

$13.28

$13.43

Feb 2, 2009 – Feb 6, 2009

$13.22

$14.27

$13.13

$13.82

Feb 9, 2009 – Feb 13, 2009

$13.85

$15.34

$12.99

$14.26

Feb 16, 2009 – Feb 20, 2009

$13.84

$14.03

$12.98

$13.17

Feb 23, 2009 – Feb 27, 2009

$13.23

$13.52

$12.36

$12.46

Mar 2, 2009 – Mar 6, 2009

$12.23

$12.93

$11.93

$12.74

Mar 9, 2009 – Mar 13, 2009

$12.54

$13.49

$11.97

$13.46

Mar 16, 2009 – Mar 20, 2009

$13.61

$14.72

$12.96

$13.72

Mar 23, 2009 – Mar 27, 2009

$14.00

$14.59

$13.67

$14.06

Mar 30, 2009 – Apr 3, 2009

$13.80

$14.58

$13.55

$14.56

Apr 6, 2009 – Apr 9, 2009

$14.20

$14.72

$13.39

$14.33

Apr 13, 2009 – Apr 17, 2009

$14.32

$14.57

$13.90

$14.50

Apr 20, 2009 – Apr 24, 2009

$14.15

$15.03

$13.87

$14.30

Apr 27, 2009 – May 1, 2009

$14.08

$15.05

$13.86

$14.08

May 4, 2009 – May 8, 2009

$14.17

$16.01

$13.92

$14.39

May 11, 2009 – May 15, 2009

$13.99

$14.47

$13.18

$13.43

May 18, 2009 – May 22, 2009

$13.57

$13.93

$13.11

$13.22

May 25, 2009 – May 29, 2009

$13.29

$13.56

$12.94

$13.28

Jun 1, 2009 – Jun 5, 2009

$13.35

$14.04

$13.14

$13.89

Jun 8, 2009 – Jun 12, 2009

$13.91

$14.55

$13.72

$14.49

Jun 15, 2009 – Jun 19, 2009

$14.38

$14.60

$14.10

$14.51

Jun 22, 2009 – Jun 26, 2009

$14.34

$14.56

$14.05

$14.26

Jun 29, 2009 – Jul 2, 2009

$14.26

$14.39

$13.66

$13.73

Jul 6, 2009 – Jul 10, 2009

$13.73

$13.86

$13.09

$13.23

Jul 13, 2009 – Jul 17, 2009

$13.19

$14.08

$13.18

$13.85

Jul 20, 2009 – Jul 24, 2009

$13.93

$14.05

$13.46

$13.92

Jul 27, 2009 – Jul 31, 2009

$13.97

$14.76

$13.84

$14.48

Aug 3, 2009 – Aug 7, 2009

$14.63

$16.63

$14.54

$16.47

Aug 10, 2009 – Aug 14, 2009

$16.40

$16.78

$16.19

$16.66

Aug 17, 2009 – Aug 21, 2009

$16.41

$16.95

$16.17

$16.89

Aug 24, 2009 – Aug 28, 2009

$16.96

$17.11

$16.43

$16.68

Aug 31, 2009 – Sep 4, 2009

$16.55

$16.76

$16.09

$16.40

Sep 7, 2009 – Sep 11, 2009

$16.00

$16.65

$16.00

$16.54

Sep 14, 2009 – Sep 18, 2009

$16.45

$17.18

$16.38

$16.94

Sep 21, 2009 – Sep 25, 2009

$16.88

$17.20

$16.74

$16.82

Sep 28, 2009 – Oct 2, 2009

$16.85

$17.81

$16.85

$17.02

Oct 5, 2009 – Oct 9, 2009

$17.11

$17.85

$16.86

$17.85

Oct 12, 2009 – Oct 16, 2009

$17.92

$18.21

$17.71

$17.88

Oct 19, 2009 – Oct 23, 2009

$17.90

$18.20

$17.51

$17.80

Oct 26, 2009 – Oct 30, 2009

$17.84

$18.20

$16.69

$16.78

Nov 2, 2009 – Nov 6, 2009

$16.83

$16.95

$16.33

$16.68

Nov 9, 2009 – Nov 13, 2009

$16.70

$17.55

$16.69

$17.12

Nov 16, 2009 – Nov 20, 2009

$17.33

$17.38

$16.01

$16.14

Nov 23, 2009 – Nov 27, 2009

$16.26

$16.41

$15.92

Nov 30, 2009 – Dec 4, 2009

$15.95

$16.25

$15.58

$15.89

Dec 7, 2009 – Dec 11, 2009

$15.48

$15.73

$15.34

$15.67

Dec 14, 2009 – Dec 18, 2009

$15.81

$15.88

$15.44

$15.51

Dec 21, 2009 – Dec 24, 2009

$15.52

$15.95

$15.43

$15.84

Dec 28, 2009 – Dec 31, 2009

$15.86

$15.98

$15.73

$15.79

Jan 4, 2010 – Jan 8, 2010

$15.88

$16.11

$15.14

$15.85

Jan 11, 2010 – Jan 15, 2010

$15.90

$15.39

$15.64

Jan 18, 2010 – Jan 22, 2010

$15.63

$15.80

$15.30

$15.66

Jan 25, 2010 – Jan 29, 2010

$15.80

$15.88

$15.55

$15.57

Feb 1, 2010 – Feb 5, 2010

$15.62

$16.18

$15.54

$16.03

Feb 8, 2010 – Feb 12, 2010

$15.98

$16.11

$15.69

$15.92

Feb 15, 2010 – Feb 19, 2010

$16.07

$16.84

$15.94

$16.45

Feb 22, 2010 – Feb 26, 2010

$16.45

$16.84

$16.32

$16.76

Mar 1, 2010 – Mar 5, 2010

$16.76

$17.18

$16.67

$17.18

Mar 8, 2010 – Mar 12, 2010

$17.12

$17.51

$16.77

$17.34

Mar 15, 2010 – Mar 19, 2010

$17.27

$17.89

$17.23

$17.75

Mar 22, 2010 – Mar 26, 2010

$17.38

$17.87

$17.38

$17.75

Mar 29, 2010 – Apr 1, 2010

$17.83

$17.93

$17.56

$17.64

Apr 5, 2010 – Apr 9, 2010

$17.66

$17.80

$17.54

$17.72

Apr 12, 2010 – Apr 16, 2010

$17.68

$18.55

$17.61

$17.95

Apr 19, 2010 – Apr 23, 2010

$17.86

$18.20

$17.72

$18.00

Apr 26, 2010 – Apr 30, 2010

$17.96

$18.24

$17.47

$17.63

May 3, 2010 – May 7, 2010

$17.74

$17.90

$15.75

$16.23

May 10, 2010 – May 14, 2010

$16.71

$17.14

$16.47

$16.59

May 17, 2010 – May 21, 2010

$16.63

$16.95

$15.29

$15.81

May 24, 2010 – May 28, 2010

$15.82

$16.04

$15.13

$15.88

May 31, 2010 – Jun 4, 2010

$15.76

$15.93

$15.21

$15.28

Jun 7, 2010 – Jun 11, 2010

$15.74

$16.12

$14.71

$16.08

Jun 14, 2010 – Jun 18, 2010

$17.05

$17.40

$16.48

$16.85

Jun 21, 2010 – Jun 25, 2010

$16.98

$17.12

$16.54

$16.93

Jun 28, 2010 – Jul 2, 2010

$16.88

$18.43

$16.11

$16.29

Jul 5, 2010 – Jul 9, 2010

$16.43

$16.99

$16.14

$16.98

Jul 12, 2010 – Jul 16, 2010

$16.91

$17.15

$16.46

$16.51

Jul 19, 2010 – Jul 23, 2010

$16.56

$17.08

$16.32

$17.06

Jul 26, 2010 – Jul 30, 2010

$16.88

$17.44

$16.79

$17.28

Aug 2, 2010 – Aug 6, 2010

$17.53

$17.78

$17.33

$17.63

Aug 9, 2010 – Aug 13, 2010

$17.66

$17.75

$17.02

$17.26

Aug 16, 2010 – Aug 20, 2010

$17.19

$17.72

$16.79

$17.00

Aug 23, 2010 – Aug 27, 2010

$17.11

$17.61

$16.96

$17.60

Aug 30, 2010 – Sep 3, 2010

$17.51

$18.08

$17.26

$18.06

Sep 6, 2010 – Sep 10, 2010

$17.89

$17.99

$17.64

$17.72

Sep 13, 2010 – Sep 17, 2010

$17.95

$18.00

$17.50

$17.83

Sep 20, 2010 – Sep 24, 2010

$17.85

$18.03

$17.25

$17.88

Sep 27, 2010 – Oct 1, 2010

$17.74

$18.16

$17.48

$17.57

Oct 4, 2010 – Oct 8, 2010

$17.51

$17.70

$17.27

$17.58

Oct 11, 2010 – Oct 15, 2010

$17.62

$17.97

$17.48

$17.73

Oct 18, 2010 – Oct 22, 2010

$17.75

$18.74

$17.75

$18.67

Oct 25, 2010 – Oct 29, 2010

$18.75

$18.85

$18.33

$18.51

Nov 1, 2010 – Nov 5, 2010

$18.60

$19.52

$18.51

$19.25

Nov 8, 2010 – Nov 12, 2010

$19.16

$19.63

$18.53

$18.84

Nov 15, 2010 – Nov 19, 2010

$18.88

$19.12

$18.32

$18.68

Nov 22, 2010 – Nov 26, 2010

$18.57

$18.67

$18.32

$18.58

Nov 29, 2010 – Dec 3, 2010

$18.40

$19.58

$18.31

$19.33

Dec 6, 2010 – Dec 10, 2010

$19.25

$20.01

$19.19

$19.94

Dec 13, 2010 – Dec 17, 2010

$20.01

$20.22

$19.80

$20.08

Dec 20, 2010 – Dec 23, 2010

$20.04

$20.27

$20.04

$20.23

Dec 27, 2010 – Dec 31, 2010

$20.15

$20.38

$20.12

$20.26

Jan 3, 2011 – Jan 7, 2011

$20.39

$20.62

$19.95

$20.06

Jan 10, 2011 – Jan 14, 2011

$19.98

$20.54

$19.81

$20.54

Jan 17, 2011 – Jan 21, 2011

$20.55

$20.69

$20.12

$20.45

Jan 24, 2011 – Jan 28, 2011

$20.40

$21.43

$20.31

$20.75

Jan 31, 2011 – Feb 4, 2011

$20.77

$21.56

$20.70

$21.20

Feb 7, 2011 – Feb 11, 2011

$21.28

$21.58

$21.17

$21.51

Feb 14, 2011 – Feb 18, 2011

$21.45

$23.22

$21.40

$22.99

Feb 21, 2011 – Feb 25, 2011

$22.28

$22.78

$22.13

$22.55

Feb 28, 2011 – Mar 4, 2011

$22.48

$22.86

$22.07

$22.58

Mar 7, 2011 – Mar 11, 2011

$22.55

$22.78

$21.79

$22.61

Mar 14, 2011 – Mar 18, 2011

$22.09

$23.01

$21.58

$21.80

Mar 21, 2011 – Mar 25, 2011

$21.98

$22.33

$21.52

$22.26

Mar 28, 2011 – Apr 1, 2011

$22.34

$22.51

$22.09

$22.40

Apr 4, 2011 – Apr 8, 2011

$22.40

$22.82

$22.23

$22.62

Apr 11, 2011 – Apr 15, 2011

$22.63

$22.65

$21.89

$22.21

Apr 18, 2011 – Apr 21, 2011

$21.95

$22.51

$21.60

$22.40

Apr 25, 2011 – Apr 29, 2011

$22.38

$22.94

$22.09

$22.78

May 2, 2011 – May 6, 2011

$22.85

$23.40

$22.31

$22.37

May 9, 2011 – May 13, 2011

$22.37

$22.68

$22.20

$22.37

May 16, 2011 – May 20, 2011

$22.29

$23.05

$22.29

$22.89

May 23, 2011 – May 27, 2011

$22.61

$23.24

$22.33

$23.14

May 30, 2011 – Jun 3, 2011

$23.31

$23.37

$22.42

$22.77

Jun 6, 2011 – Jun 10, 2011

$22.76

$23.07

$22.14

$22.27

Jun 13, 2011 – Jun 17, 2011

$22.31

$22.80

$22.22

$22.41

Jun 20, 2011 – Jun 24, 2011

$22.30

$23.07

$22.22

$22.51

Jun 27, 2011 – Jul 1, 2011

$22.48

$23.75

$22.48

$23.73

Jul 4, 2011 – Jul 8, 2011

$23.63

$23.88

$23.44

$23.67

Jul 11, 2011 – Jul 15, 2011

$23.37

$23.52

$22.50

$22.63

Jul 18, 2011 – Jul 22, 2011

$22.59

$22.91

$22.04

$22.57

Jul 25, 2011 – Jul 29, 2011

$22.40

$23.03

$21.92

$22.34

Aug 1, 2011 – Aug 5, 2011

$22.53

$22.56

$20.83

$21.42

Aug 8, 2011 – Aug 12, 2011

$21.05

$21.84

$19.61

$21.23

Aug 15, 2011 – Aug 19, 2011

$21.42

$21.69

$20.54

$20.68

Aug 22, 2011 – Aug 26, 2011

$21.17

$22.19

$20.69

$22.01

Aug 29, 2011 – Sep 2, 2011

$22.21

$22.68

$21.75

$21.96

Sep 5, 2011 – Sep 9, 2011

$21.32

$22.60

$21.23

$21.64

Sep 12, 2011 – Sep 16, 2011

$21.33

$21.89

$21.10

$21.64

Sep 19, 2011 – Sep 23, 2011

$21.21

$21.61

$19.79

$20.21

Sep 26, 2011 – Sep 30, 2011

$20.43

$21.09

$20.05

$20.11

Oct 3, 2011 – Oct 7, 2011

$20.09

$21.02

$19.16

$20.36

Oct 10, 2011 – Oct 14, 2011

$20.73

$21.62

$20.68

$21.53

Oct 17, 2011 – Oct 21, 2011

$21.35

$23.18

$20.85

$23.18

Oct 24, 2011 – Oct 28, 2011

$23.22

$24.38

$22.46

$23.63

Oct 31, 2011 – Nov 4, 2011

$23.51

$23.99

$22.49

$23.35

Nov 7, 2011 – Nov 11, 2011

$23.29

$23.97

$22.99

$23.69

Nov 14, 2011 – Nov 18, 2011

$23.56

$23.68

$22.17

$22.33

Nov 21, 2011 – Nov 25, 2011

$22.05

$22.20

$21.43

$21.74

Nov 28, 2011 – Dec 2, 2011

$22.10

$23.57

$21.84

$23.19

Dec 5, 2011 – Dec 9, 2011

$23.39

$23.81

$23.11

$23.72

Dec 12, 2011 – Dec 16, 2011

$23.50

$23.67

$23.06

$23.23

Dec 19, 2011 – Dec 23, 2011

$23.36

$24.24

$23.03

$24.24

Dec 26, 2011 – Dec 30, 2011

$24.12

$24.43

$24.09

$24.14

Jan 2, 2012 – Jan 6, 2012

$24.51

$24.64

$23.45

$23.46

Jan 9, 2012 – Jan 13, 2012

$23.43

$24.03

$23.43

$23.95

Jan 16, 2012 – Jan 20, 2012

$24.08

$24.32

$23.80

$24.15

Jan 23, 2012 – Jan 27, 2012

$24.07

$24.56

$23.72

$24.43

Jan 30, 2012 – Feb 3, 2012

$24.20

$25.04

$24.05

$25.02

Feb 6, 2012 – Feb 10, 2012

$24.89

$25.17

$24.58

$24.64

Feb 13, 2012 – Feb 17, 2012

$24.81

$24.97

$23.97

$24.78

Feb 20, 2012 – Feb 24, 2012

$24.48

$24.87

$24.33

$24.43

Feb 27, 2012 – Mar 2, 2012

$24.22

$24.65

$23.98

$24.38

Mar 5, 2012 – Mar 9, 2012

$24.28

$24.86

$24.05

$24.80

Mar 12, 2012 – Mar 16, 2012

$24.74

$25.69

$24.63

$25.35

Mar 19, 2012 – Mar 23, 2012

$25.27

$25.42

$24.85

$24.99

Mar 26, 2012 – Mar 30, 2012

$25.20

$25.49

$25.05

$25.22

Apr 2, 2012 – Apr 5, 2012

$25.17

$25.34

$24.83

$25.02

Apr 9, 2012 – Apr 13, 2012

$24.76

$25.04

$24.32

$24.72

Apr 16, 2012 – Apr 20, 2012

$24.88

$25.50

$24.68

$25.07

Apr 23, 2012 – Apr 27, 2012

$24.76

$25.92

$24.60

$25.71

Apr 30, 2012 – May 4, 2012

$25.63

$26.86

$25.48

$26.40

May 7, 2012 – May 11, 2012

$26.43

$26.60

$25.51

$25.59

May 14, 2012 – May 18, 2012

$25.39

$25.48

$24.43

$24.49

May 21, 2012 – May 25, 2012

$24.47

$25.27

$24.42

$25.01

May 28, 2012 – Jun 1, 2012

$25.13

$25.17

$24.40

$24.42

Jun 4, 2012 – Jun 8, 2012

$24.46

$25.46

$24.27

$24.76

Jun 11, 2012 – Jun 15, 2012

$24.91

$24.97

$24.40

$24.61

Jun 18, 2012 – Jun 22, 2012

$24.62

$23.80

$24.17

Jun 25, 2012 – Jun 29, 2012

$23.93

$24.96

$23.83

$24.96

Jul 2, 2012 – Jul 6, 2012

$25.14

$25.45

$24.96

$25.29

Jul 9, 2012 – Jul 13, 2012

$25.36

$25.46

$24.67

$25.22

Jul 16, 2012 – Jul 20, 2012

$25.25

$25.67

$25.04

$25.24

Jul 23, 2012 – Jul 27, 2012

$24.96

$26.12

$24.50

$26.01

Jul 30, 2012 – Aug 3, 2012

$25.93

$26.39

$25.46

$26.05

Aug 6, 2012 – Aug 10, 2012

$26.23

$26.75

$25.99

$26.53

Aug 13, 2012 – Aug 17, 2012

$26.42

$26.71

$26.31

$26.70

Aug 20, 2012 – Aug 24, 2012

$26.63

$26.67

$26.23

$26.55

Aug 27, 2012 – Aug 31, 2012

$26.55

$26.80

$26.16

$26.64

Sep 3, 2012 – Sep 7, 2012

$26.61

$26.85

$26.31

$26.76

Sep 10, 2012 – Sep 14, 2012

$26.72

$27.21

$26.42

$27.21

Sep 17, 2012 – Sep 21, 2012

$27.15

$27.28

$26.57

$26.90

Sep 24, 2012 – Sep 28, 2012

$26.77

$26.90

$26.21

$26.46

Oct 1, 2012 – Oct 5, 2012

$26.55

$27.21

$26.55

$27.11

Oct 8, 2012 – Oct 12, 2012

$26.97

$27.25

$26.82

$26.95

Oct 15, 2012 – Oct 19, 2012

$26.98

$27.61

$26.76

$26.96

Oct 22, 2012 – Oct 26, 2012

$26.84

$27.00

$25.96

$26.48

Oct 29, 2012 – Nov 2, 2012

$26.53

$27.42

$26.32

$26.90

Nov 5, 2012 – Nov 9, 2012

$26.87

$27.43

$26.65

$26.81

Nov 12, 2012 – Nov 16, 2012

$26.87

$27.11

$26.59

$27.11

Nov 19, 2012 – Nov 23, 2012

$27.36

$28.08

$27.12

$28.08

Nov 26, 2012 – Nov 30, 2012

$27.87

$28.02

$27.39

$27.64

Dec 3, 2012 – Dec 7, 2012

$27.68

$27.81

$27.25

$27.55

Dec 10, 2012 – Dec 14, 2012

$27.49

$27.52

$26.84

$26.85

Dec 17, 2012 – Dec 21, 2012

$26.98

$27.69

$26.91

$27.49

Dec 24, 2012 – Dec 28, 2012

$27.39

$27.49

$26.84

$26.86

Dec 31, 2012 – Jan 4, 2013

$26.78

$27.93

$26.64

$27.77

Jan 7, 2013 – Jan 11, 2013

$27.58

$27.75

$27.26

$27.67

Jan 14, 2013 – Jan 18, 2013

$27.64

$27.18

$27.42

Jan 21, 2013 – Jan 25, 2013

$27.37

$27.76

$27.37

$27.65

Jan 28, 2013 – Feb 1, 2013

$27.77

$28.56

$27.53

$28.35

Feb 4, 2013 – Feb 8, 2013

$28.14

$29.17

$28.12

$28.88

Feb 11, 2013 – Feb 15, 2013

$28.89

$28.90

$27.20

$28.54

Feb 18, 2013 – Feb 22, 2013

$28.12

$28.92

$27.79

$28.91

Feb 25, 2013 – Mar 1, 2013

$28.98

$29.43

$28.07

$29.42

Mar 4, 2013 – Mar 8, 2013

$29.24

$29.61

$29.08

$29.22

Mar 11, 2013 – Mar 15, 2013

$29.16

$29.37

$28.76

$29.30

Mar 18, 2013 – Mar 22, 2013

$28.94

$29.75

$28.90

$29.55

Mar 25, 2013 – Mar 28, 2013

$29.62

$30.02

$29.35

$30.00

Apr 1, 2013 – Apr 5, 2013

$29.92

$30.13

$29.34

$29.54

Apr 8, 2013 – Apr 12, 2013

$29.51

$30.72

$29.43

$30.48

Apr 15, 2013 – Apr 19, 2013

$30.45

$29.42

$29.63

Apr 22, 2013 – Apr 26, 2013

$29.67

$30.00

$29.49

$29.68

Apr 29, 2013 – May 3, 2013

$29.72

$30.94

$29.66

$30.82

May 6, 2013 – May 10, 2013

$30.85

$31.68

$30.73

$31.38

May 13, 2013 – May 17, 2013

$31.38

$32.67

$31.27

$32.67

May 20, 2013 – May 24, 2013

$32.60

$33.14

$31.82

$32.14

May 27, 2013 – May 31, 2013

$32.41

$32.70

$31.81

$31.82

Jun 3, 2013 – Jun 7, 2013

$31.85

$32.26

$29.79

$32.16

Jun 10, 2013 – Jun 14, 2013

$32.22

$32.33

$31.48

$31.76

Jun 17, 2013 – Jun 21, 2013

$31.91

$32.18

$30.87

$31.28

Jun 24, 2013 – Jun 28, 2013

$31.00

$32.06

$30.61

$31.74

Jul 1, 2013 – Jul 5, 2013

$31.85

$32.58

$31.77

$32.56

Jul 8, 2013 – Jul 12, 2013

$32.64

$33.50

$32.25

$33.32

Jul 15, 2013 – Jul 19, 2013

$33.35

$33.58

$33.11

$33.44

Jul 22, 2013 – Jul 26, 2013

$33.41

$33.60

$33.11

$33.59

Jul 29, 2013 – Aug 2, 2013

$33.53

$34.10

$33.28

$33.99

Aug 5, 2013 – Aug 9, 2013

$33.90

$33.96

$33.02

$33.52

Aug 12, 2013 – Aug 16, 2013

$33.40

$33.83

$33.16

$33.37

Aug 19, 2013 – Aug 23, 2013

$33.36

$34.25

$33.22

$34.00

Aug 26, 2013 – Aug 30, 2013

$34.01

$34.10

$32.75

$32.98

Sep 2, 2013 – Sep 6, 2013

$33.41

$33.54

$32.75

$33.04

Sep 9, 2013 – Sep 13, 2013

$33.08

$34.06

$33.08

$33.92

Sep 16, 2013 – Sep 20, 2013

$34.14

$35.56

$34.09

$35.38

Sep 23, 2013 – Sep 27, 2013

$35.33

$35.70

$34.83

$35.00

Sep 30, 2013 – Oct 4, 2013

$34.77

$35.09

$34.22

$34.83

Oct 7, 2013 – Oct 11, 2013

$34.40

$34.84

$33.78

$34.81

Oct 14, 2013 – Oct 18, 2013

$34.68

$36.69

$34.59

$36.63

Oct 21, 2013 – Oct 25, 2013

$36.61

$37.64

$36.44

$37.46

Oct 28, 2013 – Nov 1, 2013

$37.47

$37.62

$36.73

$36.96

Nov 4, 2013 – Nov 8, 2013

$37.05

$37.49

$36.59

$37.13

Nov 11, 2013 – Nov 15, 2013

$37.19

$38.06

$37.02

$38.03

Nov 18, 2013 – Nov 22, 2013

$38.02

$38.58

$37.81

$38.57

Nov 25, 2013 – Nov 29, 2013

$38.55

$38.59

$38.09

$38.18

Dec 2, 2013 – Dec 6, 2013

$38.19

$38.66

$37.56

$38.65

Dec 9, 2013 – Dec 13, 2013

$38.68

$38.91

$37.96

$38.02

Dec 16, 2013 – Dec 20, 2013

$38.18

$38.96

$37.70

$38.73

Dec 23, 2013 – Dec 27, 2013

$38.93

$39.04

$38.51

$38.86

Dec 30, 2013 – Jan 3, 2014

$38.90

$39.07

$38.31

$38.50

Jan 6, 2014 – Jan 10, 2014

$38.67

$39.19

$38.24

$38.77

Jan 13, 2014 – Jan 17, 2014

$38.19

$39.21

$38.06

$39.02

Jan 20, 2014 – Jan 24, 2014

$39.13

$39.29

$37.31

Jan 27, 2014 – Jan 31, 2014

$37.25

$37.55

$36.77

$36.98

Feb 3, 2014 – Feb 7, 2014

$36.99

$37.14

$35.80

$37.12

Feb 10, 2014 – Feb 14, 2014

$37.06

$38.59

$36.72

$38.57

Feb 17, 2014 – Feb 21, 2014

$38.35

$38.99

$38.27

$38.80

Feb 24, 2014 – Feb 28, 2014

$38.83

$39.22

$38.43

$38.96

Mar 3, 2014 – Mar 7, 2014

$38.27

$40.21

$38.04

$40.10

Mar 10, 2014 – Mar 14, 2014

$40.08

$40.55

$39.65

$39.73

Mar 17, 2014 – Mar 21, 2014

$40.03

$40.84

$39.87

$40.42

Mar 24, 2014 – Mar 28, 2014

$40.55

$40.69

$38.99

$39.31

Mar 31, 2014 – Apr 4, 2014

$39.60

$40.82

$39.57

$39.74

Apr 7, 2014 – Apr 11, 2014

$39.80

$40.63

$38.04

$38.27

Apr 14, 2014 – Apr 17, 2014

$38.63

$39.47

$38.17

$39.25

Apr 21, 2014 – Apr 25, 2014

$39.27

$39.65

$39.13

$39.54

Apr 28, 2014 – May 2, 2014

$39.67

$40.45

$39.18

$39.41

May 5, 2014 – May 9, 2014

$39.19

$39.91

$38.90

$39.79

May 12, 2014 – May 16, 2014

$40.00

$40.20

$39.17

$39.82

May 19, 2014 – May 23, 2014

$39.77

$40.50

$39.57

$40.39

May 26, 2014 – May 30, 2014

$40.48

$40.91

$40.38

$40.88

Jun 2, 2014 – Jun 6, 2014

$40.88

$41.54

$40.75

$41.52

Jun 9, 2014 – Jun 13, 2014

$41.48

$41.68

$41.01

$41.33

Jun 16, 2014 – Jun 20, 2014

$41.33

$42.61

$41.03

$42.41

Jun 23, 2014 – Jun 27, 2014

$42.35

$42.51

$41.98

$42.19

Jun 30, 2014 – Jul 3, 2014

$42.12

$42.54

$41.99

$42.30

Jul 7, 2014 – Jul 11, 2014

$42.16

$42.73

$41.88

$42.69

Jul 14, 2014 – Jul 18, 2014

$42.93

$43.06

$42.22

$42.61

Jul 21, 2014 – Jul 25, 2014

$42.56

$43.14

$41.97

$42.05

Jul 28, 2014 – Aug 1, 2014

$42.02

$43.79

$41.17

$41.37

Aug 4, 2014 – Aug 8, 2014

$41.42

$42.04

$40.96

$42.02

Aug 11, 2014 – Aug 15, 2014

$42.06

$42.62

$41.93

$42.20

Aug 18, 2014 – Aug 22, 2014

$42.43

$42.84

$42.28

$42.65

Aug 25, 2014 – Aug 29, 2014

$42.91

$43.47

$42.79

$43.42

Sep 1, 2014 – Sep 5, 2014

$43.52

$43.64

$43.18

$43.38

Sep 8, 2014 – Sep 12, 2014

$43.38

$43.62

$42.78

$43.08

Sep 15, 2014 – Sep 19, 2014

$43.15

$43.86

$43.04

$43.40

Sep 22, 2014 – Sep 26, 2014

$43.27

$43.40

$42.24

$42.96

Sep 29, 2014 – Oct 3, 2014

$42.59

$43.14

$42.08

$42.77

Oct 6, 2014 – Oct 10, 2014

$43.00

$43.01

$40.93

$40.94

Oct 13, 2014 – Oct 17, 2014

$40.85

$41.76

$40.01

$41.63

Oct 20, 2014 – Oct 24, 2014

$41.62

$42.47

$41.36

$42.45

Oct 27, 2014 – Oct 31, 2014

$42.48

$44.72

$41.76

$44.70

Nov 3, 2014 – Nov 7, 2014

$44.65

$46.04

$44.65

$45.88

Nov 10, 2014 – Nov 14, 2014

$45.76

$46.37

$45.74

$45.86

Nov 17, 2014 – Nov 21, 2014

$45.70

$46.40

$45.61

$46.14

Nov 24, 2014 – Nov 28, 2014

$46.25

$46.83

$46.14

$46.53

Dec 1, 2014 – Dec 5, 2014

$46.46

$48.15

$46.30

$47.88

Dec 8, 2014 – Dec 12, 2014

$47.91

$48.30

$46.44

$46.46

Dec 15, 2014 – Dec 19, 2014

$46.82

$47.94

$46.08

$47.68

Dec 22, 2014 – Dec 26, 2014

$47.54

$48.22

$47.54

$47.74

Dec 29, 2014 – Jan 2, 2015

$47.59

$48.15

$46.52

$46.84

Jan 5, 2015 – Jan 9, 2015

$46.62

$47.40

$45.67

$46.63

Jan 12, 2015 – Jan 16, 2015

$46.64

$47.09

$45.62

$46.65

Jan 19, 2015 – Jan 23, 2015

$46.91

$47.32

$46.23

$46.82

Jan 26, 2015 – Jan 30, 2015

$46.65

$46.86

$44.38

$44.44

Feb 2, 2015 – Feb 6, 2015

$44.50

$46.36

$44.21

$45.81

Feb 9, 2015 – Feb 13, 2015

$45.03

$46.74

$45.03

$46.53

Feb 16, 2015 – Feb 20, 2015

$46.54

$47.30

$46.44

$47.21

Feb 23, 2015 – Feb 27, 2015

$47.09

$47.58

$46.89

$47.01

Mar 2, 2015 – Mar 6, 2015

$46.95

$47.41

$46.50

$46.57

Mar 9, 2015 – Mar 13, 2015

$46.51

$46.84

$45.74

$46.37

Mar 16, 2015 – Mar 20, 2015

$46.57

$48.02

$46.56

$47.82

Mar 23, 2015 – Mar 27, 2015

$47.92

$47.99

$45.81

$45.96

Mar 30, 2015 – Apr 2, 2015

$46.23

$46.83

$46.11

$46.74

Apr 6, 2015 – Apr 10, 2015

$46.36

$47.70

$46.36

$47.44

Apr 13, 2015 – Apr 17, 2015

$47.39

$47.96

$46.55

$46.67

Apr 20, 2015 – Apr 24, 2015

$46.76

$47.35

$46.60

$47.31

Apr 27, 2015 – May 1, 2015

$47.44

$47.54

$46.54

$47.06

May 4, 2015 – May 8, 2015

$47.06

$48.16

$46.61

$48.14

May 11, 2015 – May 15, 2015

$48.03

$48.48

$47.49

$48.06

May 18, 2015 – May 22, 2015

$48.01

$49.24

$48.01

$49.00

May 25, 2015 – May 29, 2015

$48.77

$49.01

$48.36

Jun 1, 2015 – Jun 5, 2015

$48.50

$48.85

$47.92

$48.05

Jun 8, 2015 – Jun 12, 2015

$48.00

$49.37

$47.90

$49.10

Jun 15, 2015 – Jun 19, 2015

$48.68

$49.82

$48.54

$49.36

Jun 22, 2015 – Jun 26, 2015

$49.24

$49.60

$48.27

$48.43

Jun 29, 2015 – Jul 2, 2015

$48.04

$48.08

$46.92

$47.50

Jul 6, 2015 – Jul 10, 2015

$47.04

$48.00

$46.85

$47.74

Jul 13, 2015 – Jul 17, 2015

$48.12

$48.92

$47.97

$48.74

Jul 20, 2015 – Jul 24, 2015

$48.73

$49.13

$48.54

$48.64

Jul 27, 2015 – Jul 31, 2015

$48.46

$48.72

$47.81

$48.39

Aug 3, 2015 – Aug 7, 2015

$48.52

$48.92

$47.83

$48.28

Aug 10, 2015 – Aug 14, 2015

$48.59

$49.06

$47.66

$48.57

Aug 17, 2015 – Aug 21, 2015

$48.26

$48.80

$46.17

$46.20

Aug 24, 2015 – Aug 28, 2015

$44.38

$45.70

$42.50

$45.20

Aug 31, 2015 – Sep 4, 2015

$45.00

$45.06

$43.21

$43.42

Sep 7, 2015 – Sep 11, 2015

$44.52

$45.92

$44.34

$45.17

Sep 14, 2015 – Sep 18, 2015

$45.15

$46.02

$43.89

$44.33

Sep 21, 2015 – Sep 25, 2015

$44.67

$44.95

$43.48

$43.97

Sep 28, 2015 – Oct 2, 2015

$43.67

$43.92

$42.63

$43.91

Oct 5, 2015 – Oct 9, 2015

$44.22

$45.40

$44.01

$44.89

Oct 12, 2015 – Oct 16, 2015

$44.85

$45.52

$44.28

$45.32

Oct 19, 2015 – Oct 23, 2015

$45.27

$46.59

$44.97

$46.45

Oct 26, 2015 – Oct 30, 2015

$46.46

$47.39

$45.09

$46.82

Nov 2, 2015 – Nov 6, 2015

$46.92

$47.63

$46.80

$47.13

Nov 9, 2015 – Nov 13, 2015

$47.06

$47.11

$45.43

$45.48

Nov 16, 2015 – Nov 20, 2015

$45.36

$47.14

$45.31

$46.94

Nov 23, 2015 – Nov 27, 2015

$46.99

$47.12

$46.25

$46.52

Nov 30, 2015 – Dec 4, 2015

$46.67

$47.78

$46.20

$47.76

Dec 7, 2015 – Dec 11, 2015

$47.52

$47.88

$46.00

$46.10

Dec 14, 2015 – Dec 18, 2015

$46.24

$48.26

$45.56

$45.78

Dec 21, 2015 – Dec 24, 2015

$46.12

$46.83

$45.33

$46.65

Dec 28, 2015 – Dec 31, 2015

$46.41

$47.48

$46.25

$46.57

Jan 4, 2016 – Jan 8, 2016

$45.75

$46.22

$44.42

$44.47

Jan 11, 2016 – Jan 15, 2016

$44.05

$45.38

$43.49

$43.85

Jan 18, 2016 – Jan 22, 2016

$44.31

$44.37

$42.68

$44.18

Jan 25, 2016 – Jan 29, 2016

$44.17

$45.09

$43.37

$45.06

Feb 1, 2016 – Feb 5, 2016

$44.96

$46.25

$43.31

$46.18

Feb 8, 2016 – Feb 12, 2016

$45.61

$47.89

$45.60

$47.39

Feb 15, 2016 – Feb 19, 2016

$47.71

$48.68

$47.54

$48.43

Feb 22, 2016 – Feb 26, 2016

$48.62

$49.16

$47.75

$48.59

Feb 29, 2016 – Mar 4, 2016

$48.59

$49.11

$48.18

$49.02

Mar 7, 2016 – Mar 11, 2016

$48.57

$49.66

$48.15

$49.63

Mar 14, 2016 – Mar 18, 2016

$49.41

$50.81

$49.18

$50.53

Mar 21, 2016 – Mar 24, 2016

$50.69

$50.88

$49.95

$50.53

Mar 28, 2016 – Apr 1, 2016

$50.55

$51.94

$50.50

$51.86

Apr 4, 2016 – Apr 8, 2016

$51.85

$52.06

$50.83

$51.39

Apr 11, 2016 – Apr 15, 2016

$51.72

$53.12

$51.52

$52.93

Apr 18, 2016 – Apr 22, 2016

$52.81

$54.08

$52.63

$52.82

Apr 25, 2016 – Apr 29, 2016

$52.75

$53.92

$51.00

$53.64

May 2, 2016 – May 6, 2016

$53.77

$54.17

$53.45

$53.70

May 9, 2016 – May 13, 2016

$53.67

$54.88

$53.49

$54.32

May 16, 2016 – May 20, 2016

$54.21

$55.08

$54.17

$54.53

May 23, 2016 – May 27, 2016

$54.45

$56.13

$54.38

$56.00

May 30, 2016 – Jun 3, 2016

$56.20

$56.43

$55.66

$56.20

Jun 6, 2016 – Jun 10, 2016

$56.17

$56.77

$56.03

$56.35

Jun 13, 2016 – Jun 17, 2016

$56.28

$56.48

$55.08

$55.94

Jun 20, 2016 – Jun 24, 2016

$56.60

$57.68

$55.01

$55.11

Jun 27, 2016 – Jul 1, 2016

$54.47

$58.34

$53.84

$57.85

Jul 4, 2016 – Jul 8, 2016

$57.57

$57.73

$56.76

$57.35

Jul 11, 2016 – Jul 15, 2016

$57.71

$57.97

$56.76

$56.79

Jul 18, 2016 – Jul 22, 2016

$56.93

$56.95

$56.17

$56.76

Jul 25, 2016 – Jul 29, 2016

$56.80

$57.01

$56.07

$56.13

Aug 1, 2016 – Aug 5, 2016

$56.16

$57.06

$56.09

$56.88

Aug 8, 2016 – Aug 12, 2016

$56.84

$57.68

$56.79

$57.53

Aug 15, 2016 – Aug 19, 2016

$57.55

$57.72

$56.88

$57.24

Aug 22, 2016 – Aug 26, 2016

$57.11

$58.09

$57.06

$57.36

Aug 29, 2016 – Sep 2, 2016

$57.40

$58.33

$57.40

$58.31

Sep 5, 2016 – Sep 9, 2016

$58.31

$58.34

$56.34

Sep 12, 2016 – Sep 16, 2016

$56.08

$57.46

$55.90

$56.27

Sep 19, 2016 – Sep 23, 2016

$56.58

$58.32

$56.37

$57.50

Sep 26, 2016 – Sep 30, 2016

$57.18

$57.81

$56.60

$57.41

Oct 3, 2016 – Oct 7, 2016

$57.22

$57.39

$56.29

$57.20

Oct 10, 2016 – Oct 14, 2016

$57.50

$57.70

$56.12

$56.63

Oct 17, 2016 – Oct 21, 2016

$56.75

$55.24

$55.81

Oct 24, 2016 – Oct 28, 2016

$56.10

$56.28

$53.49

$54.45

Oct 31, 2016 – Nov 4, 2016

$54.66

$55.16

$53.73

$54.84

Nov 7, 2016 – Nov 11, 2016

$55.71

$58.65

$55.35

$58.17

Nov 14, 2016 – Nov 18, 2016

$58.44

$59.58

$57.72

$59.41

Nov 21, 2016 – Nov 25, 2016

$59.56

$59.87

$59.10

$59.87

Nov 28, 2016 – Dec 2, 2016

$59.50

$59.87

$58.55

$58.69

Dec 5, 2016 – Dec 9, 2016

$59.16

$59.78

$58.66

$59.62

Dec 12, 2016 – Dec 16, 2016

$59.52

$59.85

$58.44

$58.75

Dec 19, 2016 – Dec 23, 2016

$58.84

$59.26

$58.42

$58.80

Dec 26, 2016 – Dec 30, 2016

$58.83

$58.88

$57.83

$58.00

Jan 2, 2017 – Jan 6, 2017

$58.22

$59.07

$57.76

$58.94

Jan 9, 2017 – Jan 13, 2017

$58.71

$58.72

$57.28

$58.12

Jan 16, 2017 – Jan 20, 2017

$57.84

$58.63

$57.64

$58.35

Jan 23, 2017 – Jan 27, 2017

$58.00

$59.36

$57.78

$59.08

Jan 30, 2017 – Feb 3, 2017

$58.84

$60.59

$57.77

$60.52

Feb 6, 2017 – Feb 10, 2017

$60.24

$61.18

$59.49

$61.00

Feb 13, 2017 – Feb 17, 2017

$61.14

$63.09

$60.95

$63.09

Feb 20, 2017 – Feb 24, 2017

$62.98

$63.28

$62.22

$63.08

Feb 27, 2017 – Mar 3, 2017

$63.20

$64.15

$62.35

$63.69

Mar 6, 2017 – Mar 10, 2017

$63.35

$63.74

$62.52

$63.22

Mar 13, 2017 – Mar 17, 2017

$63.08

$64.56

$63.08

$64.48

Mar 20, 2017 – Mar 24, 2017

$64.36

$64.81

$63.32

$63.99

Mar 27, 2017 – Mar 31, 2017

$63.33

$64.49

$63.18

$63.41

Apr 3, 2017 – Apr 7, 2017

$63.53

$63.89

$62.84

$63.30

Apr 10, 2017 – Apr 13, 2017

$63.33

$63.66

$62.10

$62.13

Apr 17, 2017 – Apr 21, 2017

$62.21

$63.36

$61.89

$61.97

Apr 24, 2017 – Apr 28, 2017

$63.04

$64.50

$62.33

$63.91

May 1, 2017 – May 5, 2017

$64.11

$64.65

$63.46

$64.24

May 8, 2017 – May 12, 2017

$62.90

$64.44

$62.90

$63.26

May 15, 2017 – May 19, 2017

$63.08

$64.58

$62.97

$64.32

May 22, 2017 – May 26, 2017

$64.47

$66.11

$64.25

$65.84

May 29, 2017 – Jun 2, 2017

$65.74

$67.12

$65.69

$66.82

Jun 5, 2017 – Jun 9, 2017

$66.82

$67.53

$66.03

$67.45

Jun 12, 2017 – Jun 16, 2017

$67.40

$69.36

$67.18

$69.20

Jun 19, 2017 – Jun 23, 2017

$69.31

$69.37

$67.26

$67.30

Jun 26, 2017 – Jun 30, 2017

$67.37

$68.26

$66.80

$67.21

Jul 3, 2017 – Jul 7, 2017

$67.64

$68.12

$66.98

$67.86

Jul 10, 2017 – Jul 14, 2017

$67.68

$68.54

$66.98

$68.32

Jul 17, 2017 – Jul 21, 2017

$68.29

$69.40

$68.05

$69.31

Jul 24, 2017 – Jul 28, 2017

$69.32

$70.17

$66.84

$68.16

Jul 31, 2017 – Aug 4, 2017

$68.38

$68.56

$67.37

$67.73

Aug 7, 2017 – Aug 11, 2017

$67.70

$67.80

$66.67

$66.72

Aug 14, 2017 – Aug 18, 2017

$67.07

$68.11

$66.60

$67.02

Aug 21, 2017 – Aug 25, 2017

$66.97

$67.73

$66.57

$66.67

Aug 28, 2017 – Sep 1, 2017

$66.81

$67.89

$66.43

$67.46

Sep 4, 2017 – Sep 8, 2017

$67.20

$71.32

$67.06

$70.99

Sep 11, 2017 – Sep 15, 2017

$70.60

$71.78

$69.79

$70.45

Sep 18, 2017 – Sep 22, 2017

$70.53

$71.73

$70.12

$71.66

Sep 25, 2017 – Sep 29, 2017

$71.54

$73.05

$71.40

$72.61

Oct 2, 2017 – Oct 6, 2017

$72.77

$73.22

$71.92

$72.41

Oct 9, 2017 – Oct 13, 2017

$72.42

$73.52

$72.20

$73.01

Oct 16, 2017 – Oct 20, 2017

$73.20

$73.74

$72.23

$73.48

Oct 23, 2017 – Oct 27, 2017

$73.58

$73.89

$70.02

$70.49

Oct 30, 2017 – Nov 3, 2017

$70.45

$72.89

$70.05

$71.69

Nov 6, 2017 – Nov 10, 2017

$71.55

$72.53

$71.25

$72.36

Nov 13, 2017 – Nov 17, 2017

$72.24

$73.10

$71.62

$71.67

Nov 20, 2017 – Nov 24, 2017

$71.85

$72.81

$71.44

$71.66

Nov 27, 2017 – Dec 1, 2017

$71.82

$74.05

$71.74

$74.02

Dec 4, 2017 – Dec 8, 2017

$74.50

$75.32

$72.75

$73.21

Dec 11, 2017 – Dec 15, 2017

$73.38

$73.69

$71.98

$72.33

Dec 18, 2017 – Dec 22, 2017

$72.64

$73.01

$69.72

$70.22

Dec 25, 2017 – Dec 29, 2017

$70.23

$71.62

$70.09

$70.83

Jan 1, 2018 – Jan 5, 2018

$71.22

$72.16

$69.83

$72.12

Jan 8, 2018 – Jan 12, 2018

$71.86

$72.20

$70.15

$71.14

Jan 15, 2018 – Jan 19, 2018

$71.49

$71.92

$70.24

$71.43

Jan 22, 2018 – Jan 26, 2018

$71.68

$74.64

$71.47

$74.60

Jan 29, 2018 – Feb 2, 2018

$74.48

$74.97

$72.51

$74.03

Feb 5, 2018 – Feb 9, 2018

$73.85

$74.58

$68.79

$70.31

Feb 12, 2018 – Feb 16, 2018

$70.46

$72.84

$70.32

$72.34

Feb 19, 2018 – Feb 23, 2018

$72.19

$73.62

$71.48

$73.05

Feb 26, 2018 – Mar 2, 2018

$73.07

$74.69

$70.84

$72.22

Mar 5, 2018 – Mar 9, 2018

$71.61

$75.09

$71.39

$75.06

Mar 12, 2018 – Mar 16, 2018

$75.12

$72.70

$73.72

Mar 19, 2018 – Mar 23, 2018

$73.70

$74.50

$70.38

$70.40

Mar 26, 2018 – Mar 29, 2018

$71.31

$72.78

$70.60

$72.19

Apr 2, 2018 – Apr 6, 2018

$72.00

$72.32

$69.95

$70.56

Apr 9, 2018 – Apr 13, 2018

$70.77

$72.57

$70.41

$71.99

Apr 16, 2018 – Apr 20, 2018

$72.56

$74.23

$72.39

$72.80

Apr 23, 2018 – Apr 27, 2018

$72.97

$73.74

$71.62

$72.39

Apr 30, 2018 – May 4, 2018

$72.67

$72.81

$69.48

$71.27

May 7, 2018 – May 11, 2018

$71.27

$72.18

$70.78

$71.64

May 14, 2018 – May 18, 2018

$71.77

$72.02

$70.33

$71.29

May 21, 2018 – May 25, 2018

$71.37

$72.16

$71.14

$71.40

May 28, 2018 – Jun 1, 2018

$70.75

$71.40

$69.03

$70.64

Jun 4, 2018 – Jun 8, 2018

$70.84

$72.81

$70.55

$72.80

Jun 11, 2018 – Jun 15, 2018

$72.85

$72.86

$71.40

$72.31

Jun 18, 2018 – Jun 22, 2018

$71.91

$72.66

$70.46

$71.66

Jun 25, 2018 – Jun 29, 2018

$71.57

$72.38

$70.45

$71.99

Jul 2, 2018 – Jul 6, 2018

$71.67

$74.49

$71.46

$73.97

Jul 9, 2018 – Jul 13, 2018

$74.17

$76.43

$74.14

$76.38

Jul 16, 2018 – Jul 20, 2018

$76.49

$77.56

$76.15

$77.20

Jul 23, 2018 – Jul 27, 2018

$77.21

$77.42

$73.78

$74.35

Jul 30, 2018 – Aug 3, 2018

$74.39

$74.83

$72.65

$73.37

Aug 6, 2018 – Aug 10, 2018

$73.31

$74.38

$73.05

$73.25

Aug 13, 2018 – Aug 17, 2018

$73.39

$74.29

$72.42

$74.12

Aug 20, 2018 – Aug 24, 2018

$74.17

$74.37

$73.33

$74.30

Aug 27, 2018 – Aug 31, 2018

$74.57

$74.88

$73.61

$74.68

Sep 3, 2018 – Sep 7, 2018

$74.70

$75.81

$74.30

$75.65

Sep 10, 2018 – Sep 14, 2018

$75.89

$76.63

$75.57

$76.57

Sep 17, 2018 – Sep 21, 2018

$76.73

$73.25

$75.84

Sep 24, 2018 – Sep 28, 2018

$75.73

$75.87

$72.82

$73.00

Oct 1, 2018 – Oct 5, 2018

$73.30

$74.19

$72.95

$73.40

Oct 8, 2018 – Oct 12, 2018

$73.22

$73.86

$69.81

$70.57

Oct 15, 2018 – Oct 19, 2018

$70.59

$71.95

$70.02

$71.35

Oct 22, 2018 – Oct 26, 2018

$71.59

$73.60

$68.39

$72.68

Oct 29, 2018 – Nov 2, 2018

$73.27

$76.17

$72.41

$74.94

Nov 5, 2018 – Nov 9, 2018

$75.01

$78.24

$74.99

$77.83

Nov 12, 2018 – Nov 16, 2018

$77.77

$78.54

$76.04

$78.04

Nov 19, 2018 – Nov 23, 2018

$78.05

$79.20

$74.89

$75.26

Nov 26, 2018 – Nov 30, 2018

$75.95

$78.71

$75.40

$78.66

Dec 3, 2018 – Dec 7, 2018

$79.08

$79.45

$73.89

$75.18

Dec 10, 2018 – Dec 14, 2018

$75.33

$75.81

$73.09

$73.61

Dec 17, 2018 – Dec 21, 2018

$73.48

$73.67

$68.71

$68.72

Dec 24, 2018 – Dec 28, 2018

$68.37

$70.66

$65.89

$69.94

Dec 31, 2018 – Jan 4, 2019

$70.18

$70.93

$69.04

$70.88

Jan 7, 2019 – Jan 11, 2019

$70.68

$72.29

$70.44

$71.97

Jan 14, 2019 – Jan 18, 2019

$71.40

$74.66

$71.40

$74.55

Jan 21, 2019 – Jan 25, 2019

$74.27

$74.75

$73.00

$74.07

Jan 28, 2019 – Feb 1, 2019

$73.66

$80.51

$73.07

$80.44

Feb 4, 2019 – Feb 8, 2019

$80.53

$82.13

$79.02

$80.15

Feb 11, 2019 – Feb 15, 2019

$80.40

$81.62

$79.83

$81.25

Feb 18, 2019 – Feb 22, 2019

$80.95

$82.68

$80.72

$82.49

Feb 25, 2019 – Mar 1, 2019

$82.69

$83.56

$82.13

$82.80

Mar 4, 2019 – Mar 8, 2019

$83.17

$84.64

$79.21

$79.85

Mar 11, 2019 – Mar 15, 2019

$80.11

$83.19

$79.34

$83.15

Mar 18, 2019 – Mar 22, 2019

$83.17

$83.50

$81.85

$82.06

Mar 25, 2019 – Mar 29, 2019

$82.14

$83.74

$81.43

$83.70

Apr 1, 2019 – Apr 5, 2019

$83.88

$85.06

$83.40

$83.79

Apr 8, 2019 – Apr 12, 2019

$83.85

$84.80

$82.57

$84.76

Apr 15, 2019 – Apr 18, 2019

$84.84

$85.79

$83.40

$83.91

Apr 22, 2019 – Apr 26, 2019

$83.68

$85.37

$82.08

$83.84

Apr 29, 2019 – May 3, 2019

$84.03

$84.52

$82.48

$84.05

May 6, 2019 – May 10, 2019

$83.17

$86.09

$82.99

$86.06

May 13, 2019 – May 17, 2019

$85.02

$86.26

$84.23

$85.76

May 20, 2019 – May 24, 2019

$85.31

$87.46

$84.98

$85.40

May 27, 2019 – May 31, 2019

$85.45

$86.14

$84.53

$85.59

Jun 3, 2019 – Jun 7, 2019

$85.72

$89.71

$85.17

$88.80

Jun 10, 2019 – Jun 14, 2019

$89.52

$87.51

$87.90

Jun 17, 2019 – Jun 21, 2019

$88.23

$88.28

$86.44

$86.86

Jun 24, 2019 – Jun 28, 2019

$86.98

$89.52

$86.96

$89.31

Jul 1, 2019 – Jul 5, 2019

$89.87

$92.18

$89.50

$91.99

Jul 8, 2019 – Jul 12, 2019

$91.55

$92.47

$90.53

$92.46

Jul 15, 2019 – Jul 19, 2019

$92.62

$92.95

$90.42

$90.47

Jul 22, 2019 – Jul 26, 2019

$90.51

$92.24

$90.47

$92.13

Jul 29, 2019 – Aug 2, 2019

$92.18

$92.96

$87.88

$88.97

Aug 5, 2019 – Aug 9, 2019

$88.00

$89.98

$85.26

$89.28

Aug 12, 2019 – Aug 16, 2019

$88.86

$89.51

$85.99

$87.93

Aug 19, 2019 – Aug 23, 2019

$88.64

$88.94

$85.52

$86.03

Aug 26, 2019 – Aug 30, 2019

$86.78

$90.09

$86.02

$89.83

Sep 2, 2019 – Sep 6, 2019

$89.19

$91.58

$88.45

$90.75

Sep 9, 2019 – Sep 13, 2019

$91.40

$87.20

$89.79

Sep 16, 2019 – Sep 20, 2019

$89.23

$92.45

$88.98

$90.74

Sep 23, 2019 – Sep 27, 2019

$90.27

$91.94

$89.20

$89.71

Sep 30, 2019 – Oct 4, 2019

$89.89

$90.82

$85.58

$88.45

Oct 7, 2019 – Oct 11, 2019

$88.13

$88.84

$85.65

$87.73

Oct 14, 2019 – Oct 18, 2019

$87.54

$89.73

$87.31

$89.50

Oct 21, 2019 – Oct 25, 2019

$89.90

$90.42

$88.08

$88.17

Oct 28, 2019 – Nov 1, 2019

$88.33

$94.42

$88.05

$94.22

Nov 4, 2019 – Nov 8, 2019

$94.65

$94.75

$91.64

$93.35

Nov 11, 2019 – Nov 15, 2019

$92.62

$95.66

$92.51

$95.33

Nov 18, 2019 – Nov 22, 2019

$95.78

$97.60

$95.34

$97.53

Nov 25, 2019 – Nov 29, 2019

$97.83

$98.25

$97.19

$97.66

Dec 2, 2019 – Dec 6, 2019

$97.11

$98.05

$95.56

$97.82

Dec 9, 2019 – Dec 13, 2019

$97.85

$100.03

$97.47

$99.89

Dec 16, 2019 – Dec 20, 2019

$100.62

$102.96

$99.59

$101.50

Dec 23, 2019 – Dec 27, 2019

$101.32

$101.73

$100.48

$101.23

Dec 30, 2019 – Jan 3, 2020

$101.45

$101.54

$100.15

$101.10

Jan 6, 2020 – Jan 10, 2020

$100.61

$101.60

$100.36

$100.94

Jan 13, 2020 – Jan 17, 2020

$101.00

$103.15

$100.44

$103.15

Jan 20, 2020 – Jan 24, 2020

$102.82

$103.69

$101.72

$102.90

Jan 27, 2020 – Jan 31, 2020

$101.73

$106.01

$100.84

$101.48

Feb 3, 2020 – Feb 7, 2020

$102.09

$106.39

$101.89

$105.86

Feb 10, 2020 – Feb 14, 2020

$105.25

$108.76

$105.22

$107.76

Feb 17, 2020 – Feb 21, 2020

$107.63

$108.47

$104.83

$105.56

Feb 24, 2020 – Feb 28, 2020

$103.33

$104.65

$92.14

$94.86

Mar 2, 2020 – Mar 6, 2020

$94.52

$100.40

$92.32

$95.87

Mar 9, 2020 – Mar 13, 2020

$89.21

$94.28

$82.92

$89.49

Mar 16, 2020 – Mar 20, 2020

$80.35

$85.19

$68.76

$72.46

Mar 23, 2020 – Mar 27, 2020

$71.13

$82.44

$67.44

$77.52

Mar 30, 2020 – Apr 3, 2020

$77.75

$81.56

$71.63

$72.49

Apr 6, 2020 – Apr 9, 2020

$75.87

$88.46

$74.97

$88.10

Apr 13, 2020 – Apr 17, 2020

$87.64

$91.45

$85.69

$89.86

Apr 20, 2020 – Apr 24, 2020

$88.97

$83.72

$85.08

Apr 27, 2020 – May 1, 2020

$85.57

$89.84

$84.51

$88.55

May 4, 2020 – May 8, 2020

$89.42

$94.85

$88.25

$94.82

May 11, 2020 – May 15, 2020

$94.06

$98.37

$93.81

$95.27

May 18, 2020 – May 22, 2020

$97.77

$98.84

$94.10

$95.30

May 25, 2020 – May 29, 2020

$97.25

$98.00

$95.48

$96.59

Jun 1, 2020 – Jun 5, 2020

$96.64

$101.89

$96.16

$101.67

Jun 8, 2020 – Jun 12, 2020

$101.24

$102.13

$93.25

$95.15

Jun 15, 2020 – Jun 19, 2020

$93.02

$100.22

$92.58

$94.46

Jun 22, 2020 – Jun 26, 2020

$94.73

$98.03

$94.09

$95.53

Jun 29, 2020 – Jul 2, 2020

$96.44

$99.48

$94.84

$98.39

Jul 6, 2020 – Jul 10, 2020

$99.76

$100.06

$97.42

$99.82

Jul 13, 2020 – Jul 17, 2020

$100.11

$103.83

$98.71

$103.68

Jul 20, 2020 – Jul 24, 2020

$103.60

$106.30

$102.98

$104.96

Jul 27, 2020 – Jul 31, 2020

$104.94

$108.05

$103.61

$106.77

Aug 3, 2020 – Aug 7, 2020

$106.71

$109.16

$105.90

$107.81

Aug 10, 2020 – Aug 14, 2020

$108.10

$108.26

$106.02

$106.78

Aug 17, 2020 – Aug 21, 2020

$106.56

$107.69

$102.72

$103.90

Aug 24, 2020 – Aug 28, 2020

$104.27

$105.69

$102.53

$104.39

Aug 31, 2020 – Sep 4, 2020

$104.71

$110.77

$104.05

$105.68

Sep 7, 2020 – Sep 11, 2020

$104.88

$107.88

$102.68

$106.02

Sep 14, 2020 – Sep 18, 2020

$106.99

$110.35

$106.65

$107.75

Sep 21, 2020 – Sep 25, 2020

$106.63

$107.70

$101.38

$103.44

Sep 28, 2020 – Oct 2, 2020

$104.48

$106.08

$103.62

$104.90

Oct 5, 2020 – Oct 9, 2020

$105.71

$107.26

$104.63

$106.39

Oct 12, 2020 – Oct 16, 2020

$106.01

$108.09

$104.17

$105.68

Oct 19, 2020 – Oct 23, 2020

$105.90

$106.25

$102.82

$104.54

Oct 26, 2020 – Oct 30, 2020

$103.63

$103.64

$93.88

$95.12

Nov 2, 2020 – Nov 6, 2020

$95.62

$102.41

$94.95

$100.73

Nov 9, 2020 – Nov 13, 2020

$106.65

$107.69

$101.10

$104.18

Nov 16, 2020 – Nov 20, 2020

$104.92

$106.40

$102.46

$103.88

Nov 23, 2020 – Nov 27, 2020

$104.43

$106.45

$103.02

$105.14

Nov 30, 2020 – Dec 4, 2020

$105.05

$107.93

$104.19

$107.87

Dec 7, 2020 – Dec 11, 2020

$107.60

$108.89

$104.90

$106.14

Dec 14, 2020 – Dec 18, 2020

$106.91

$109.70

$105.61

$106.90

Dec 21, 2020 – Dec 24, 2020

$106.30

$106.70

$103.47

$105.85

Dec 28, 2020 – Dec 31, 2020

$106.36

$107.74

$105.46

$107.57

Jan 4, 2021 – Jan 8, 2021

$107.04

$107.39

$102.82

$104.34

Jan 11, 2021 – Jan 15, 2021

$104.65

$104.91

$102.11

$102.83

Jan 18, 2021 – Jan 22, 2021

$103.09

$104.75

$101.79

$102.53

Jan 25, 2021 – Jan 29, 2021

$102.53

$103.81

$98.33

$101.49

Feb 1, 2021 – Feb 5, 2021

$102.24

$105.24

$101.54

$104.89

Feb 8, 2021 – Feb 12, 2021

$104.72

$105.88

$103.21

$104.16

Feb 15, 2021 – Feb 19, 2021

$104.16

$109.36

$104.09

$108.10

Feb 22, 2021 – Feb 26, 2021

$108.00

$110.74

$106.26

$106.39

Mar 1, 2021 – Mar 5, 2021

$106.76

$109.19

$104.32

$108.04

Mar 8, 2021 – Mar 12, 2021

$108.42

$110.07

$107.07

$108.86

Mar 15, 2021 – Mar 19, 2021

$108.74

$110.65

$107.75

$107.92

Mar 22, 2021 – Mar 26, 2021

$108.00

$111.14

$107.56

$111.02

Mar 29, 2021 – Apr 1, 2021

$110.56

$113.95

$110.16

$113.71

Apr 5, 2021 – Apr 9, 2021

$114.04

$117.08

$114.04

$116.94

Apr 12, 2021 – Apr 16, 2021

$116.83

$118.65

$115.50

$118.11

Apr 19, 2021 – Apr 23, 2021

$117.93

$119.43

$117.27

$118.32

Apr 26, 2021 – Apr 30, 2021

$118.33

$127.09

$117.72

$125.77

May 3, 2021 – May 7, 2021

$126.13

$128.48

$124.29

$127.87

May 10, 2021 – May 14, 2021

$128.12

$129.03

$122.92

$124.71

May 17, 2021 – May 21, 2021

$124.29

$127.15

$122.30

$126.21

May 24, 2021 – May 28, 2021

$126.72

$128.47

$125.90

$128.22

May 31, 2021 – Jun 4, 2021

$128.83

$129.69

$127.82

$129.44

Jun 7, 2021 – Jun 11, 2021

$129.58

$129.69

$126.77

$128.75

Jun 14, 2021 – Jun 18, 2021

$128.41

$131.05

$124.06

$124.48

Jun 21, 2021 – Jun 25, 2021

$125.42

$130.03

$124.92

$129.47

Jun 28, 2021 – Jul 2, 2021

$129.70

$132.47

$128.20

$131.89

Jul 5, 2021 – Jul 9, 2021

$131.91

$132.45

$130.28

$132.16

Jul 12, 2021 – Jul 16, 2021

$132.14

$132.29

$129.69

$130.98

Jul 19, 2021 – Jul 23, 2021

$129.95

$136.98

$127.76

$136.62

Jul 26, 2021 – Jul 30, 2021

$136.62

$138.37

$133.52

$136.94

Aug 2, 2021 – Aug 6, 2021

$137.73

$141.17

$137.27

$139.42

Aug 9, 2021 – Aug 13, 2021

$139.52

$141.41

$138.76

$141.05

Aug 16, 2021 – Aug 20, 2021

$141.32

$144.68

$141.07

$144.30

Aug 23, 2021 – Aug 27, 2021

$144.64

$146.53

$143.81

$145.43

Aug 30, 2021 – Sep 3, 2021

$145.43

$148.81

$145.12

$148.36

Sep 6, 2021 – Sep 10, 2021

$147.88

$150.93

$146.32

$149.28

Sep 13, 2021 – Sep 17, 2021

$150.51

$150.56

$144.51

$144.95

Sep 20, 2021 – Sep 24, 2021

$143.25

$148.66

$142.06

$148.33

Sep 27, 2021 – Oct 1, 2021

$148.50

$148.57

$140.79

$143.37

Oct 4, 2021 – Oct 8, 2021

$142.91

$146.95

$140.81

$146.23

Oct 11, 2021 – Oct 15, 2021

$146.26

$151.80

$145.24

$151.21

Oct 18, 2021 – Oct 22, 2021

$150.75

$158.47

$150.14

$158.28

Oct 25, 2021 – Oct 29, 2021

$158.27

$159.74

$155.35

$155.69

Nov 1, 2021 – Nov 5, 2021

$155.88

$156.27

$149.52

$150.70

Nov 8, 2021 – Nov 12, 2021

$151.65

$155.92

$150.28

$155.60

Nov 15, 2021 – Nov 19, 2021

$155.83

$158.32

$154.95

$158.05

Nov 22, 2021 – Nov 26, 2021

$158.37

$159.44

$153.57

$155.33

Nov 29, 2021 – Dec 3, 2021

$156.70

$158.61

$152.74

$156.62

Dec 6, 2021 – Dec 10, 2021

$158.24

$163.26

$157.47

$160.36

Dec 13, 2021 – Dec 17, 2021

$160.60

$155.90

$157.09

Dec 20, 2021 – Dec 23, 2021

$155.60

$160.40

$153.98

$159.21

Dec 27, 2021 – Dec 31, 2021

$159.54

$163.46

$159.54

$162.25

Jan 3, 2022 – Jan 7, 2022

$160.59

$161.49

$152.27

$152.90

Jan 10, 2022 – Jan 14, 2022

$152.24

$156.36

$148.16

$150.47

Jan 17, 2022 – Jan 21, 2022

$148.89

$150.56

$146.29

$146.59

Jan 24, 2022 – Jan 28, 2022

$145.43

$148.26

$133.74

$140.74

Jan 31, 2022 – Feb 4, 2022

$140.71

$145.21

$139.71

$143.53

Feb 7, 2022 – Feb 11, 2022

$143.38

$147.24

$141.31

$142.56

Feb 14, 2022 – Feb 18, 2022

$142.40

$144.81

$140.89

$142.54

Feb 21, 2022 – Feb 25, 2022

$142.51

$145.99

$136.32

$145.64

Feb 28, 2022 – Mar 4, 2022

$143.60

$147.55

$143.20

$146.57

Mar 7, 2022 – Mar 11, 2022

$145.35

$146.35

$138.17

$140.10

Mar 14, 2022 – Mar 18, 2022

$141.29

$152.83

$139.58

$152.04

Mar 21, 2022 – Mar 25, 2022

$152.07

$155.68

$150.78

$155.58

Mar 28, 2022 – Apr 1, 2022

$156.23

$162.34

$155.47

$160.79

Apr 4, 2022 – Apr 8, 2022

$160.39

$163.79

$158.17

$162.14

Apr 11, 2022 – Apr 14, 2022

$162.17

$162.42

$157.86

$159.50

Apr 18, 2022 – Apr 22, 2022

$159.17

$172.07

$159.07

$160.50

Apr 25, 2022 – Apr 29, 2022

$159.91

$162.06

$151.42

$151.92

May 2, 2022 – May 6, 2022

$153.06

$153.94

$145.58

$151.99

May 9, 2022 – May 13, 2022

$150.44

$151.45

$144.29

$150.28

May 16, 2022 – May 20, 2022

$149.88

$151.89

$137.99

$140.79

May 23, 2022 – May 27, 2022

$141.65

$151.47

$139.82

$151.44

May 30, 2022 – Jun 3, 2022

$150.66

$151.55

$144.57

$147.75

Jun 6, 2022 – Jun 10, 2022

$149.05

$149.60

$139.77

$140.97

Jun 13, 2022 – Jun 17, 2022

$137.75

$141.31

$134.67

$135.71

Jun 20, 2022 – Jun 24, 2022

$137.65

$150.11

$137.32

$149.23

Jun 27, 2022 – Jul 1, 2022

$149.30

$151.13

$143.88

$146.99

Jul 4, 2022 – Jul 8, 2022

$145.70

$149.29

$143.57

$146.18

Jul 11, 2022 – Jul 15, 2022

$145.77

$147.44

$137.94

$141.85

Jul 18, 2022 – Jul 22, 2022

$142.36

$150.59

$138.68

$147.36

Jul 25, 2022 – Jul 29, 2022

$147.57

$156.20

$145.62

$154.63

Aug 1, 2022 – Aug 5, 2022

$152.88

$156.75

$151.67

$156.18

Aug 8, 2022 – Aug 12, 2022

$157.00

$163.25

$156.55

$162.89

Aug 15, 2022 – Aug 19, 2022

$162.22

$164.32

$161.14

$162.01

Aug 22, 2022 – Aug 26, 2022

$160.65

$161.49

$156.42

$156.52

Aug 29, 2022 – Sep 2, 2022

$155.28

$156.31

$150.29

$151.15

Sep 5, 2022 – Sep 9, 2022

$151.78

$158.09

$150.92

$157.27

Sep 12, 2022 – Sep 16, 2022

$157.62

$158.48

$146.25

$147.44

Sep 19, 2022 – Sep 23, 2022

$146.42

$149.61

$140.80

$142.77

Sep 26, 2022 – Sep 30, 2022

$142.43

$143.33

$139.68

$140.80

Oct 3, 2022 – Oct 7, 2022

$142.20

$151.08

$141.41

$144.07

Oct 10, 2022 – Oct 14, 2022

$145.08

$149.90

$140.23

$143.79

Oct 17, 2022 – Oct 21, 2022

$146.09

$151.56

$142.73

$146.66

Oct 24, 2022 – Oct 28, 2022

$147.82

$155.22

$143.97

$155.00

Oct 31, 2022 – Nov 4, 2022

$154.16

$155.52

$148.55

$151.81

Nov 7, 2022 – Nov 11, 2022

$151.91

$160.59

$150.48

$157.71

Nov 14, 2022 – Nov 18, 2022

$157.61

$159.27

$153.36

$158.56

Nov 21, 2022 – Nov 25, 2022

$159.15

$163.24

$158.78

$162.65

Nov 28, 2022 – Dec 2, 2022

$161.46

$165.08

$158.45

$164.63

Dec 5, 2022 – Dec 9, 2022

$163.38

$164.05

$159.78

$161.93

Dec 12, 2022 – Dec 16, 2022

$162.55

$167.31

$155.02

$156.37

Dec 19, 2022 – Dec 23, 2022

$155.92

$158.67

$153.91

$156.75

Dec 26, 2022 – Dec 30, 2022

$156.80

$158.63

$154.90

$156.65

Jan 2, 2023 – Jan 6, 2023

$157.43

$162.45

$155.77

$161.84

Jan 9, 2023 – Jan 13, 2023

$161.75

$165.67

$159.88

$164.13

Jan 16, 2023 – Jan 20, 2023

$164.08

$165.23

$158.81

$163.88

Jan 23, 2023 – Jan 27, 2023

$164.01

$167.16

$161.85

$163.49

Jan 30, 2023 – Feb 3, 2023

$163.43

$167.98

$162.18

$163.26

Feb 6, 2023 – Feb 10, 2023

$162.57

$166.35

$161.44

$163.42

Feb 13, 2023 – Feb 17, 2023

$163.70

$166.20

$156.97

$158.09

Feb 20, 2023 – Feb 24, 2023

$157.15

$157.54

$153.19

$153.91

Feb 27, 2023 – Mar 3, 2023

$155.25

$155.78

$152.27

$155.46

Mar 6, 2023 – Mar 10, 2023

$155.46

$157.31

$148.83

$149.31

Mar 13, 2023 – Mar 17, 2023

$147.14

$151.87

$144.24

$147.98

Mar 20, 2023 – Mar 24, 2023

$148.49

$153.56

$148.20

$152.48

Mar 27, 2023 – Mar 31, 2023

$153.66

$158.28

$152.69

$158.19

Apr 3, 2023 – Apr 6, 2023

$157.54

$161.74

$157.54

$161.44

Apr 10, 2023 – Apr 14, 2023

$160.51

$165.29

$159.16

$165.07

Apr 17, 2023 – Apr 21, 2023

$165.11

$172.13

$164.77

$171.54

Apr 24, 2023 – Apr 28, 2023

$171.57

$172.26

$167.51

$171.75

May 1, 2023 – May 5, 2023

$171.67

$173.89

$168.00

$170.96

May 8, 2023 – May 12, 2023

$171.35

$172.94

$170.66

$172.73

May 15, 2023 – May 19, 2023

$172.81

$173.26

$168.40

$172.08

May 22, 2023 – May 26, 2023

$171.33

$172.19

$163.53

$165.11

May 29, 2023 – Jun 2, 2023

$165.54

$168.95

$163.44

$168.14

Jun 5, 2023 – Jun 9, 2023

$168.26

$170.37

$166.10

$169.90

Jun 12, 2023 – Jun 16, 2023

$170.04

$174.11

$168.04

$172.66

Jun 19, 2023 – Jun 23, 2023

$171.98

$175.70

$170.95

$175.12

Jun 26, 2023 – Jun 30, 2023

$175.05

$180.17

$173.87

$179.27

Jul 3, 2023 – Jul 7, 2023

$177.99

$175.20

$175.37

Jul 10, 2023 – Jul 14, 2023

$175.89

$179.61

$175.54

$177.97

Jul 17, 2023 – Jul 21, 2023

$178.05

$185.06

$177.59

$182.46

Jul 24, 2023 – Jul 28, 2023

$182.77

$184.78

$179.55

$180.68

Jul 31, 2023 – Aug 4, 2023

$180.44

$184.52

$179.20

$181.38

Aug 7, 2023 – Aug 11, 2023

$182.39

$185.43

$180.59

$183.54

Aug 14, 2023 – Aug 18, 2023

$183.45

$184.62

$179.62

$180.66

Aug 21, 2023 – Aug 25, 2023

$181.76

$186.59

$179.43

$185.80

Aug 28, 2023 – Sep 1, 2023

$186.06

$189.22

$185.10

$187.29

Sep 4, 2023 – Sep 8, 2023

$187.16

$187.70

$183.46

$186.32

Sep 11, 2023 – Sep 15, 2023

$187.04

$190.17

$186.23

$187.69

Sep 18, 2023 – Sep 22, 2023

$187.99

$190.58

$186.16

$187.04

Sep 25, 2023 – Sep 29, 2023

$186.36

$187.17

$181.10

$182.06

Oct 2, 2023 – Oct 6, 2023

$181.20

$186.97

$179.29

$185.66

Oct 9, 2023 – Oct 13, 2023

$184.96

$186.03

$182.58

$183.34

Oct 16, 2023 – Oct 20, 2023

$184.36

$185.77

$179.57

$180.20

Oct 23, 2023 – Oct 27, 2023

$180.29

$184.01

$176.70

$177.54

Oct 30, 2023 – Nov 3, 2023

$178.14

$186.67

$177.74

$186.22

Nov 6, 2023 – Nov 10, 2023

$186.95

$192.70

$186.16

$192.48

Nov 13, 2023 – Nov 17, 2023

$192.05

$193.00

$187.37

$189.99

Nov 20, 2023 – Nov 24, 2023

$189.99

$193.93

$189.26

$192.94

Nov 27, 2023 – Dec 1, 2023

$193.01

$193.46

$187.50

$189.55

Dec 4, 2023 – Dec 8, 2023

$189.36

$190.52

$185.09

$187.89

Dec 11, 2023 – Dec 15, 2023

$188.55

$194.74

$178.16

$179.68

Dec 18, 2023 – Dec 22, 2023

$180.88

$183.02

$176.95

$180.43

Dec 25, 2023 – Dec 29, 2023

$179.92

$182.24

$179.20

$181.93

Jan 1, 2024 – Jan 5, 2024

$181.75

$185.76

$181.34

$183.25

Jan 8, 2024 – Jan 12, 2024

$182.41

$188.63

$181.41

$188.15

Jan 15, 2024 – Jan 19, 2024

$188.13

$192.35

$185.81

$191.18

Jan 22, 2024 – Jan 26, 2024

$191.21

$192.35

$181.47

$185.98

Jan 29, 2024 – Feb 2, 2024

$185.63

$188.60

$183.00

$186.33

Feb 5, 2024 – Feb 9, 2024

$186.37

$190.73

$184.89

$190.72

Feb 12, 2024 – Feb 16, 2024

$190.80

$194.66

$187.86

$193.02

Feb 19, 2024 – Feb 23, 2024

$192.99

$197.23

$191.59

$196.25

Feb 26, 2024 – Mar 1, 2024

$196.43

$198.69

$193.46

$194.66

Mar 4, 2024 – Mar 8, 2024

$193.49

$198.20

$192.50

$197.69

Mar 11, 2024 – Mar 15, 2024

$197.46

$201.60

$196.99

$198.84

Mar 18, 2024 – Mar 22, 2024

$199.03

$200.28

$196.84

$196.99

Mar 25, 2024 – Mar 28, 2024

$196.25

$199.22

$195.14

$198.49

Apr 1, 2024 – Apr 5, 2024

$198.03

$199.48

$193.87

$198.80

Apr 8, 2024 – Apr 12, 2024

$198.66

$199.07

$190.69

$191.54

Apr 15, 2024 – Apr 19, 2024

$193.58

$199.69

$189.70

$195.74

Apr 22, 2024 – Apr 26, 2024

$197.21

$191.25

$191.42

Apr 29, 2024 – May 3, 2024

$191.50

$194.62

$190.23

$192.70

May 6, 2024 – May 10, 2024

$193.46

$199.63

$193.11

$198.77

May 13, 2024 – May 17, 2024

$198.46

$203.20

$197.20

$203.05

May 20, 2024 – May 24, 2024

$202.41

$204.56

$200.59

$201.04

May 27, 2024 – May 31, 2024

$200.01

$200.91

$195.12

$200.74

Jun 3, 2024 – Jun 7, 2024

$200.30

$204.05

$198.40

$203.07

Jun 10, 2024 – Jun 14, 2024

$203.08

$203.99

$200.23

$201.99

Jun 17, 2024 – Jun 21, 2024

$201.62

$208.19

$201.19

$207.33

Jun 24, 2024 – Jun 28, 2024

$207.35

$209.74

$201.66

$203.77

Jul 1, 2024 – Jul 5, 2024

$204.20

$206.91

$202.64

$206.87

Jul 8, 2024 – Jul 12, 2024

$207.39

$212.47

$204.43

$211.15

Jul 15, 2024 – Jul 19, 2024

$211.80

$214.40

$207.57

$209.60

Jul 22, 2024 – Jul 26, 2024

$211.42

$214.29

$209.64

$211.57

Jul 29, 2024 – Aug 2, 2024

$211.58

$220.95

$210.71

$217.38

Aug 5, 2024 – Aug 9, 2024

$219.89

$220.62

$208.79

$213.60

Aug 12, 2024 – Aug 16, 2024

$214.11

$215.91

$210.04

$215.40

Aug 19, 2024 – Aug 23, 2024

$215.40

$219.86

$215.05

$216.77

Aug 26, 2024 – Aug 30, 2024

$216.80

$221.77

$215.61

$220.83

Sep 2, 2024 – Sep 6, 2024

$220.79

$225.51

$220.68

$221.16

Sep 9, 2024 – Sep 13, 2024

$222.25

$225.41

$218.02

$222.94

Sep 16, 2024 – Sep 20, 2024

$224.55

$225.45

$215.30

$216.99

Sep 23, 2024 – Sep 27, 2024

$217.41

$218.72

$215.56

$217.37

Sep 30, 2024 – Oct 4, 2024

$217.53

$217.88

$214.04

$216.44

Oct 7, 2024 – Oct 11, 2024

$215.68

$222.87

$213.39

$219.25

Oct 14, 2024 – Oct 18, 2024

$219.50

$226.31

$217.77

$218.87

Oct 21, 2024 – Oct 25, 2024

$216.40

$219.53

$213.89

$215.61

Oct 28, 2024 – Nov 1, 2024

$217.06

$218.47

$212.15

$213.46

Nov 4, 2024 – Nov 8, 2024

$214.89

$223.71

$213.56

$219.55

Nov 11, 2024 – Nov 15, 2024

$219.80

$221.15

$214.88

$216.42

Nov 18, 2024 – Nov 22, 2024

$215.71

$222.39

$214.48

$221.95

Nov 25, 2024 – Nov 29, 2024

$222.13

$229.43

$221.90

$227.22

Dec 2, 2024 – Dec 6, 2024

$227.18

$227.23

$218.99

$219.36

Dec 9, 2024 – Dec 13, 2024

$216.86

$217.28

$207.57

$209.53

Dec 16, 2024 – Dec 20, 2024

$209.46

$210.15

$203.95

$206.29

Dec 23, 2024 – Dec 27, 2024

$205.58

$209.31

$204.23

$207.97

Dec 30, 2024 – Jan 3, 2025

$206.47

$209.07

$204.51

$205.83

Jan 6, 2025 – Jan 10, 2025

$205.45

$206.53

$202.74

$203.72

Jan 13, 2025 – Jan 17, 2025

$203.15

$211.71

$201.87

$209.69

Jan 20, 2025 – Jan 24, 2025

$210.54

$213.91

$209.82

$213.32

Jan 27, 2025 – Jan 31, 2025

$214.64

$218.71

$210.77

$212.08

Feb 3, 2025 – Feb 7, 2025

$211.22

$222.98

$210.03

$222.37

Feb 10, 2025 – Feb 14, 2025

$222.35

$226.68

$220.48

$223.77

Feb 17, 2025 – Feb 21, 2025

$223.43

$226.60

$222.87

$224.92

Feb 24, 2025 – Feb 28, 2025

$225.89

$232.71

$224.18

$232.58

Mar 3, 2025 – Mar 7, 2025

$231.80

$236.49

$228.66

$230.28

Mar 10, 2025 – Mar 14, 2025

$229.77

$233.29

$223.19

$226.41

Mar 17, 2025 – Mar 21, 2025

$225.70

$229.03

$225.24

$227.17

Mar 24, 2025 – Mar 28, 2025

$228.66

$238.50

$227.69

$237.03

Mar 31, 2025 – Apr 4, 2025

$238.24

$243.34

$225.03

$225.87

Apr 7, 2025 – Apr 11, 2025

$224.98

$230.34

$213.24

$228.95

Apr 14, 2025 – Apr 17, 2025

$230.69

$234.83

$209.31

$215.93

Apr 21, 2025 – Apr 25, 2025

$214.50

$217.62

$205.97

$215.11

Apr 28, 2025 – May 2, 2025

$215.99

$223.28

$213.77

$223.01

May 5, 2025 – May 9, 2025

$222.76

$226.91

$219.27

$222.58

May 12, 2025 – May 16, 2025

$222.56

$227.53

$215.66

$227.03

May 19, 2025 – May 23, 2025

$227.39

$228.46

$221.77

$225.01

May 26, 2025 – May 30, 2025

$225.46

$230.01

$223.83

$229.26

Jun 2, 2025 – Jun 6, 2025

$227.68

$231.34

$223.05

$225.68

Jun 9, 2025 – Jun 13, 2025

$224.53

$224.73

$209.70

$213.29

Jun 16, 2025 – Jun 20, 2025

$214.00

$215.08

$209.78

$212.14

Jun 23, 2025 – Jun 27, 2025

$212.72

$216.17

$210.76

$212.88

Jun 30, 2025 – Jul 3, 2025

$212.22

$215.57

$206.54

$211.03

Jul 7, 2025 – Jul 11, 2025

$210.78

$211.46

$207.37

$207.75

Jul 14, 2025 – Jul 18, 2025

$207.75

$212.25

$205.31

$208.28

Jul 21, 2025 – Jul 25, 2025

$207.57

$209.75

$204.84

$207.33

Jul 28, 2025 – Aug 1, 2025

$206.40

$206.63

$193.40

$194.89

Aug 4, 2025 – Aug 8, 2025

$195.99

$202.03

$194.47

$200.69

Aug 11, 2025 – Aug 15, 2025

$200.56

$207.04

$199.28

$204.18

Aug 18, 2025 – Aug 22, 2025

$203.73

$210.67

$203.69

$207.47

Aug 25, 2025 – Aug 29, 2025

$207.31

$208.20

$201.30

$202.80

Sep 1, 2025 – Sep 5, 2025

$202.65

$204.16

$200.20

$200.76

Sep 8, 2025 – Sep 12, 2025

$199.81

$201.37

$195.17

$199.97

Sep 15, 2025 – Sep 19, 2025

$200.10

$200.75

$192.16

$193.91

Sep 22, 2025 – Sep 26, 2025

$193.99

$198.78

$192.78

$196.64

Sep 29, 2025 – Oct 3, 2025

$196.34

$200.07

$195.26

$199.10

Oct 6, 2025 – Oct 10, 2025

$199.06

$205.72

$197.75

$204.92

Oct 13, 2025 – Oct 17, 2025

$203.42

$205.18

$183.24

$187.66

Oct 20, 2025 – Oct 24, 2025

$187.97

$189.13

$184.52

$184.65

Oct 27, 2025 – Oct 31, 2025

$184.97

$186.47

$174.31

$176.34

Nov 3, 2025 – Nov 7, 2025

$174.16

$180.24

$172.41

$178.22

Nov 10, 2025 – Nov 14, 2025

$177.04

$183.44

$175.05

$180.95

Nov 17, 2025 – Nov 21, 2025

$181.55

$181.82

$174.84

$179.08

Nov 24, 2025 – Nov 28, 2025

$179.42

$182.46

$176.69

$181.59

Dec 1, 2025 – Dec 5, 2025

$180.37

$183.37

$178.32

$179.97

Dec 8, 2025 – Dec 12, 2025

$179.49

$184.35

$178.17

$184.32

Dec 15, 2025 – Dec 19, 2025

$184.46

$186.83

$182.05

$182.82

Dec 22, 2025 – Dec 26, 2025

$182.90

$186.20

$182.56

$185.10

Dec 29, 2025 – Jan 2, 2026

$185.46

$186.58

$179.96

$180.62

Jan 5, 2026 – Jan 9, 2026

$179.23

$185.79

$178.78

$184.12

Jan 12, 2026 – Jan 16, 2026

$184.41

$185.52

$178.06

$180.55

Jan 19, 2026 – Jan 23, 2026

$180.20

$181.41

$176.19

$181.30

Jan 26, 2026 – Jan 30, 2026

$181.04

$189.03

$174.95

$187.23

Feb 2, 2026 – Feb 6, 2026

$189.01

$192.33

$183.69

$184.08

Feb 9, 2026 – Feb 13, 2026

$183.23

$184.02

$169.50

$173.17

Feb 16, 2026 – Feb 20, 2026

$176.25

$179.07

$173.39

$178.40

Feb 23, 2026 – Feb 27, 2026

$178.00

$186.80

$173.26

$185.78

Mar 2, 2026 – Mar 6, 2026

$184.40

$186.55

$180.04

$182.14

Mar 9, 2026 – Mar 13, 2026

$181.31

$181.52

$169.97

$171.27

Mar 16, 2026 – Mar 20, 2026

$172.26

$176.00

$164.04

$175.58

Mar 23, 2026 – Mar 27, 2026

$175.57

$177.25

$168.27

$168.30

Mar 30, 2026 – Apr 2, 2026

$169.30

$175.73

$169.26

$173.72

Apr 6, 2026 – Apr 10, 2026

$174.11

$175.42

$165.06

$168.15

Apr 13, 2026 – Apr 17, 2026

$168.83

$183.45

$168.28

$175.80

Apr 20, 2026 – Apr 24, 2026

$175.95

$179.08

$169.62

$170.10

Apr 27, 2026 – May 1, 2026

$169.05

$173.08

$165.71

$166.18

May 4, 2026 – May 8, 2026

$165.60

$169.03

$162.50

$163.25

May 11, 2026 – May 15, 2026

$162.99

$164.89

$158.16

$161.05

May 18, 2026 – May 22, 2026

$161.24

$169.17

$160.81

$164.11

May 25, 2026 – May 29, 2026

$162.62

$164.52

$157.74

$159.97

Jun 1, 2026 – Jun 5, 2026

$159.84

$166.21

$156.60

$165.44

Jun 8, 2026 – Jun 12, 2026

$164.45

$170.15

$161.62

$168.68

Jun 15, 2026 – Jun 18, 2026

$167.92

$169.11

$160.68

$162.41

Jun 22, 2026 – Jun 26, 2026

$162.87

$169.44

$160.00

$169.03

Jun 29, 2026 – Jul 2, 2026

$168.19

$178.54

$163.74

$178.54

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$192.95	+8.07%
Intrinsic Value (DCF)	$92.96	-47.93%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	$154.43	-13.51%

Marsh & McLennan Companies, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Marsh & McLennan Companies, Inc.

	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
MRSH	Marsh & McLennan Companie…	$178.54	77.12B	+8%	-48%	—	-14%	21.44	6.01	3.37	14.81	1032.00%
AJG	Arthur J. Gallagher & Co.	$202.65	52.07B	-8%	+9%	—	-21%	39.95	2.56	4.28	19.75	2066.00%
AON	Aon plc	$318.30	67.98B	-16%	-29%	-96%	-8%	19.66	7.77	4.23	16.15	945.00%
BRO	Brown & Brown, Inc.	$56.84	19.27B	+79%	+46%	—	+101%	21.02	1.79	3.77	14.38	2659.00%
CB	Chubb Limited	$316.22	122.65B	-28%	+6%	-34%	+17%	13.18	1.84	2.28	13.24	611.00%
ERIE	Erie Indemnity Company	$218.19	10.08B	+2%	-28%	-88%	-17%	22.21	5.44	3.05	15.29	717.00%
NTRS	Northern Trust Corporatio…	$168.35	31.15B	-26%	+82%	-64%	—	15.68	2.10	1.90	-6.26	-993.00%
PGR	The Progressive Corporati…	$194.51	113.66B	—	—	-62%	+136%	—	—	—	—	—
WTW	Willis Towers Watson Publ…	$252.01	23.8B	-7%	-42%	-93%	-61%	18.48	3.74	3.07	12.55	-224.00%